6471 日本精工(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 740 | 742 | 730 | 734 | 1,476,000 | 734 |
| 2010-12-29 | 740 | 746 | 737 | 745 | 1,207,000 | 745 |
| 2010-12-28 | 744 | 750 | 743 | 743 | 869,000 | 743 |
| 2010-12-27 | 740 | 749 | 739 | 749 | 1,617,000 | 749 |
| 2010-12-24 | 738 | 739 | 730 | 734 | 1,986,000 | 734 |
| 2010-12-22 | 740 | 750 | 740 | 742 | 2,149,000 | 742 |
| 2010-12-21 | 740 | 754 | 740 | 754 | 2,542,000 | 754 |
| 2010-12-20 | 751 | 752 | 737 | 741 | 2,524,000 | 741 |
| 2010-12-17 | 750 | 755 | 747 | 753 | 2,910,000 | 753 |
| 2010-12-16 | 751 | 751 | 745 | 747 | 1,648,000 | 747 |
| 2010-12-15 | 751 | 755 | 744 | 750 | 3,252,000 | 750 |
| 2010-12-14 | 736 | 759 | 736 | 759 | 6,137,000 | 759 |
| 2010-12-13 | 727 | 740 | 727 | 740 | 2,333,000 | 740 |
| 2010-12-10 | 747 | 747 | 728 | 729 | 7,193,000 | 729 |
| 2010-12-09 | 745 | 747 | 734 | 736 | 3,187,000 | 736 |
| 2010-12-08 | 743 | 745 | 736 | 744 | 3,437,000 | 744 |
| 2010-12-07 | 736 | 743 | 735 | 741 | 2,330,000 | 741 |
| 2010-12-06 | 739 | 745 | 737 | 743 | 2,067,000 | 743 |
| 2010-12-03 | 739 | 745 | 736 | 739 | 3,018,000 | 739 |
| 2010-12-02 | 727 | 734 | 722 | 733 | 4,015,000 | 733 |
| 2010-12-01 | 705 | 710 | 701 | 706 | 3,978,000 | 706 |
| 2010-11-30 | 719 | 723 | 705 | 706 | 4,994,000 | 706 |
| 2010-11-29 | 719 | 729 | 716 | 722 | 3,147,000 | 722 |
| 2010-11-26 | 722 | 724 | 710 | 714 | 4,193,000 | 714 |
| 2010-11-25 | 706 | 723 | 704 | 721 | 3,992,000 | 721 |
| 2010-11-24 | 697 | 707 | 695 | 698 | 3,234,000 | 698 |
| 2010-11-22 | 705 | 714 | 702 | 711 | 3,623,000 | 711 |
| 2010-11-19 | 704 | 706 | 693 | 695 | 4,081,000 | 695 |
| 2010-11-18 | 681 | 697 | 679 | 697 | 4,359,000 | 697 |
| 2010-11-17 | 656 | 679 | 650 | 679 | 5,330,000 | 679 |
| 2010-11-16 | 676 | 678 | 665 | 666 | 4,179,000 | 666 |
| 2010-11-15 | 679 | 679 | 669 | 675 | 3,259,000 | 675 |
| 2010-11-12 | 686 | 689 | 672 | 672 | 3,123,000 | 672 |
| 2010-11-11 | 692 | 694 | 686 | 688 | 2,976,000 | 688 |
| 2010-11-10 | 682 | 694 | 679 | 692 | 4,033,000 | 692 |
| 2010-11-09 | 678 | 682 | 672 | 679 | 3,406,000 | 679 |
| 2010-11-08 | 680 | 686 | 674 | 685 | 3,903,000 | 685 |
| 2010-11-05 | 669 | 681 | 662 | 678 | 6,465,000 | 678 |
| 2010-11-04 | 657 | 669 | 653 | 662 | 5,478,000 | 662 |
| 2010-11-02 | 638 | 645 | 630 | 643 | 6,769,000 | 643 |
| 2010-11-01 | 620 | 652 | 618 | 650 | 9,073,000 | 650 |
| 2010-10-29 | 637 | 637 | 609 | 610 | 6,847,000 | 610 |
| 2010-10-28 | 636 | 638 | 626 | 638 | 7,626,000 | 638 |
| 2010-10-27 | 629 | 639 | 628 | 635 | 3,528,000 | 635 |
| 2010-10-26 | 639 | 640 | 627 | 629 | 3,157,000 | 629 |
| 2010-10-25 | 639 | 641 | 632 | 634 | 2,931,000 | 634 |
| 2010-10-22 | 639 | 644 | 633 | 642 | 3,466,000 | 642 |
| 2010-10-21 | 635 | 641 | 626 | 635 | 6,154,000 | 635 |
| 2010-10-20 | 637 | 637 | 621 | 625 | 5,704,000 | 625 |
| 2010-10-19 | 627 | 642 | 626 | 638 | 3,132,000 | 638 |
| 2010-10-18 | 633 | 639 | 629 | 631 | 2,942,000 | 631 |
| 2010-10-15 | 640 | 647 | 637 | 637 | 5,557,000 | 637 |
| 2010-10-14 | 630 | 643 | 629 | 639 | 5,197,000 | 639 |
| 2010-10-13 | 613 | 632 | 605 | 628 | 6,646,000 | 628 |
| 2010-10-12 | 619 | 625 | 599 | 603 | 4,363,000 | 603 |
| 2010-10-08 | 618 | 622 | 616 | 618 | 4,651,000 | 618 |
| 2010-10-07 | 598 | 617 | 597 | 616 | 4,042,000 | 616 |
| 2010-10-06 | 593 | 608 | 588 | 605 | 6,539,000 | 605 |
| 2010-10-05 | 565 | 585 | 563 | 583 | 4,725,000 | 583 |
| 2010-10-04 | 564 | 575 | 563 | 564 | 3,059,000 | 564 |
| 2010-10-01 | 570 | 570 | 558 | 562 | 2,574,000 | 562 |
| 2010-09-30 | 574 | 579 | 564 | 566 | 1,932,000 | 566 |
| 2010-09-29 | 570 | 580 | 567 | 578 | 2,147,000 | 578 |
| 2010-09-28 | 568 | 576 | 567 | 569 | 1,964,000 | 569 |
| 2010-09-27 | 571 | 580 | 567 | 574 | 3,489,000 | 574 |
| 2010-09-24 | 551 | 569 | 551 | 558 | 2,956,000 | 558 |
| 2010-09-22 | 572 | 573 | 563 | 569 | 2,722,000 | 569 |
| 2010-09-21 | 578 | 580 | 571 | 574 | 1,898,000 | 574 |
| 2010-09-17 | 570 | 575 | 561 | 572 | 2,861,000 | 572 |
| 2010-09-16 | 573 | 573 | 561 | 566 | 3,601,000 | 566 |
| 2010-09-15 | 541 | 562 | 536 | 556 | 4,412,000 | 556 |
| 2010-09-14 | 537 | 545 | 533 | 542 | 2,962,000 | 542 |
| 2010-09-13 | 540 | 542 | 533 | 536 | 3,176,000 | 536 |
| 2010-09-10 | 531 | 542 | 529 | 536 | 4,032,000 | 536 |
| 2010-09-09 | 527 | 531 | 523 | 529 | 1,891,000 | 529 |
| 2010-09-08 | 522 | 523 | 514 | 518 | 2,728,000 | 518 |
| 2010-09-07 | 535 | 543 | 532 | 536 | 1,813,000 | 536 |
| 2010-09-06 | 531 | 542 | 525 | 541 | 2,780,000 | 541 |
| 2010-09-03 | 517 | 523 | 515 | 522 | 3,161,000 | 522 |
| 2010-09-02 | 517 | 519 | 507 | 514 | 3,461,000 | 514 |
| 2010-09-01 | 500 | 514 | 495 | 510 | 4,802,000 | 510 |
| 2010-08-31 | 517 | 517 | 500 | 501 | 5,208,000 | 501 |
| 2010-08-30 | 538 | 542 | 526 | 528 | 3,779,000 | 528 |
| 2010-08-27 | 504 | 522 | 499 | 518 | 3,101,000 | 518 |
| 2010-08-26 | 509 | 511 | 498 | 510 | 3,745,000 | 510 |
| 2010-08-25 | 499 | 517 | 498 | 503 | 4,532,000 | 503 |
| 2010-08-24 | 509 | 512 | 503 | 504 | 2,486,000 | 504 |
| 2010-08-23 | 523 | 526 | 513 | 516 | 2,811,000 | 516 |
| 2010-08-20 | 525 | 527 | 518 | 522 | 3,789,000 | 522 |
| 2010-08-19 | 516 | 535 | 515 | 535 | 5,831,000 | 535 |
| 2010-08-18 | 526 | 529 | 509 | 514 | 6,529,000 | 514 |
| 2010-08-17 | 531 | 531 | 516 | 521 | 4,421,000 | 521 |
| 2010-08-16 | 527 | 538 | 522 | 534 | 2,646,000 | 534 |
| 2010-08-13 | 525 | 541 | 513 | 541 | 8,147,000 | 541 |
| 2010-08-12 | 522 | 531 | 519 | 531 | 6,825,000 | 531 |
| 2010-08-11 | 552 | 554 | 536 | 538 | 6,843,000 | 538 |
| 2010-08-10 | 585 | 587 | 563 | 566 | 6,252,000 | 566 |
| 2010-08-09 | 589 | 593 | 584 | 587 | 2,620,000 | 587 |
| 2010-08-06 | 595 | 604 | 592 | 599 | 2,797,000 | 599 |
| 2010-08-05 | 603 | 605 | 592 | 596 | 3,228,000 | 596 |
| 2010-08-04 | 612 | 614 | 594 | 594 | 5,603,000 | 594 |
| 2010-08-03 | 630 | 635 | 628 | 632 | 2,753,000 | 632 |
| 2010-08-02 | 616 | 622 | 612 | 615 | 2,827,000 | 615 |
| 2010-07-30 | 620 | 623 | 608 | 615 | 3,392,000 | 615 |
| 2010-07-29 | 617 | 625 | 616 | 619 | 1,347,000 | 619 |
| 2010-07-28 | 616 | 628 | 615 | 627 | 2,688,000 | 627 |
| 2010-07-27 | 614 | 615 | 605 | 606 | 3,389,000 | 606 |
| 2010-07-26 | 626 | 626 | 617 | 619 | 1,857,000 | 619 |
| 2010-07-23 | 601 | 618 | 601 | 611 | 3,788,000 | 611 |
| 2010-07-22 | 588 | 588 | 576 | 581 | 3,239,000 | 581 |
| 2010-07-21 | 604 | 607 | 591 | 593 | 2,243,000 | 593 |
| 2010-07-20 | 593 | 603 | 588 | 594 | 2,499,000 | 594 |
| 2010-07-16 | 618 | 622 | 603 | 606 | 2,065,000 | 606 |
| 2010-07-15 | 629 | 631 | 624 | 625 | 1,699,000 | 625 |
| 2010-07-14 | 630 | 639 | 628 | 636 | 3,673,000 | 636 |
| 2010-07-13 | 620 | 627 | 609 | 612 | 2,467,000 | 612 |
| 2010-07-12 | 620 | 631 | 617 | 619 | 2,078,000 | 619 |
| 2010-07-09 | 618 | 624 | 614 | 620 | 3,279,000 | 620 |
| 2010-07-08 | 625 | 630 | 617 | 620 | 3,065,000 | 620 |
| 2010-07-07 | 607 | 609 | 595 | 600 | 3,097,000 | 600 |
| 2010-07-06 | 596 | 613 | 589 | 610 | 2,632,000 | 610 |
| 2010-07-05 | 599 | 609 | 598 | 606 | 2,867,000 | 606 |
| 2010-07-02 | 602 | 602 | 588 | 593 | 4,975,000 | 593 |
| 2010-07-01 | 615 | 616 | 597 | 602 | 3,898,000 | 602 |
| 2010-06-30 | 625 | 631 | 618 | 625 | 3,115,000 | 625 |
| 2010-06-29 | 666 | 669 | 632 | 638 | 4,585,000 | 638 |
| 2010-06-28 | 682 | 682 | 662 | 666 | 1,497,000 | 666 |
| 2010-06-25 | 673 | 678 | 668 | 674 | 1,732,000 | 674 |
| 2010-06-24 | 689 | 697 | 682 | 686 | 2,272,000 | 686 |
| 2010-06-23 | 684 | 693 | 680 | 691 | 2,268,000 | 691 |
| 2010-06-22 | 705 | 705 | 692 | 694 | 2,435,000 | 694 |
| 2010-06-21 | 694 | 709 | 693 | 709 | 3,110,000 | 709 |
| 2010-06-18 | 686 | 694 | 679 | 684 | 2,499,000 | 684 |
| 2010-06-17 | 692 | 695 | 685 | 686 | 4,129,000 | 686 |
| 2010-06-16 | 678 | 685 | 678 | 682 | 3,708,000 | 682 |
| 2010-06-15 | 679 | 679 | 670 | 671 | 3,111,000 | 671 |
| 2010-06-14 | 659 | 684 | 657 | 679 | 3,660,000 | 679 |
| 2010-06-11 | 652 | 659 | 646 | 649 | 6,516,000 | 649 |
| 2010-06-10 | 640 | 648 | 629 | 647 | 3,287,000 | 647 |
| 2010-06-09 | 638 | 642 | 627 | 632 | 3,539,000 | 632 |
| 2010-06-08 | 633 | 654 | 633 | 645 | 2,542,000 | 645 |
| 2010-06-07 | 656 | 656 | 643 | 643 | 2,562,000 | 643 |
| 2010-06-04 | 674 | 680 | 670 | 677 | 2,162,000 | 677 |
| 2010-06-03 | 656 | 672 | 655 | 670 | 3,129,000 | 670 |
| 2010-06-02 | 648 | 663 | 641 | 647 | 3,876,000 | 647 |
| 2010-06-01 | 664 | 668 | 652 | 658 | 1,958,000 | 658 |
| 2010-05-31 | 664 | 673 | 661 | 667 | 3,161,000 | 667 |
| 2010-05-28 | 657 | 666 | 650 | 660 | 3,269,000 | 660 |
| 2010-05-27 | 622 | 649 | 621 | 647 | 3,078,000 | 647 |
| 2010-05-26 | 635 | 644 | 618 | 629 | 3,973,000 | 629 |
| 2010-05-25 | 651 | 654 | 621 | 625 | 4,632,000 | 625 |
| 2010-05-24 | 656 | 666 | 641 | 661 | 4,265,000 | 661 |
| 2010-05-21 | 639 | 655 | 635 | 649 | 3,759,000 | 649 |
| 2010-05-20 | 672 | 675 | 655 | 659 | 3,165,000 | 659 |
| 2010-05-19 | 672 | 683 | 663 | 681 | 3,255,000 | 681 |
| 2010-05-18 | 691 | 697 | 677 | 682 | 2,674,000 | 682 |
| 2010-05-17 | 697 | 700 | 678 | 688 | 3,463,000 | 688 |
| 2010-05-14 | 711 | 717 | 702 | 703 | 5,564,000 | 703 |
| 2010-05-13 | 731 | 733 | 716 | 725 | 4,438,000 | 725 |
| 2010-05-12 | 715 | 735 | 708 | 716 | 7,793,000 | 716 |
| 2010-05-11 | 692 | 696 | 678 | 682 | 3,408,000 | 682 |
| 2010-05-10 | 674 | 686 | 667 | 682 | 2,943,000 | 682 |
| 2010-05-07 | 667 | 680 | 660 | 680 | 4,187,000 | 680 |
| 2010-05-06 | 708 | 711 | 692 | 697 | 3,596,000 | 697 |
| 2010-04-30 | 730 | 730 | 721 | 723 | 2,925,000 | 723 |
| 2010-04-28 | 734 | 738 | 721 | 722 | 3,978,000 | 722 |
| 2010-04-27 | 732 | 751 | 728 | 749 | 5,431,000 | 749 |
| 2010-04-26 | 717 | 727 | 717 | 724 | 2,407,000 | 724 |
| 2010-04-23 | 705 | 714 | 699 | 708 | 3,250,000 | 708 |
| 2010-04-22 | 707 | 707 | 698 | 703 | 2,442,000 | 703 |
| 2010-04-21 | 709 | 718 | 709 | 712 | 2,648,000 | 712 |
| 2010-04-20 | 711 | 717 | 698 | 700 | 2,628,000 | 700 |
| 2010-04-19 | 702 | 711 | 702 | 707 | 2,631,000 | 707 |
| 2010-04-16 | 738 | 739 | 720 | 721 | 2,497,000 | 721 |
| 2010-04-15 | 740 | 749 | 732 | 742 | 2,913,000 | 742 |
| 2010-04-14 | 724 | 734 | 718 | 732 | 2,911,000 | 732 |
| 2010-04-13 | 731 | 731 | 709 | 719 | 4,085,000 | 719 |
| 2010-04-12 | 748 | 750 | 733 | 734 | 1,758,000 | 734 |
| 2010-04-09 | 726 | 740 | 726 | 739 | 3,396,000 | 739 |
| 2010-04-08 | 744 | 745 | 729 | 729 | 2,365,000 | 729 |
| 2010-04-07 | 760 | 762 | 748 | 752 | 2,198,000 | 752 |
| 2010-04-06 | 767 | 770 | 751 | 759 | 2,889,000 | 759 |
| 2010-04-05 | 755 | 764 | 753 | 764 | 1,269,000 | 764 |
| 2010-04-02 | 746 | 752 | 742 | 748 | 1,639,000 | 748 |
| 2010-04-01 | 750 | 755 | 735 | 747 | 3,286,000 | 747 |
| 2010-03-31 | 743 | 744 | 734 | 738 | 2,373,000 | 738 |
| 2010-03-30 | 740 | 745 | 737 | 745 | 2,100,000 | 745 |
| 2010-03-29 | 730 | 739 | 718 | 739 | 3,000,000 | 739 |
| 2010-03-26 | 738 | 744 | 732 | 739 | 2,719,000 | 739 |
| 2010-03-25 | 730 | 734 | 725 | 731 | 4,898,000 | 731 |
| 2010-03-24 | 703 | 717 | 702 | 716 | 6,217,000 | 716 |
| 2010-03-23 | 681 | 686 | 678 | 683 | 2,464,000 | 683 |
| 2010-03-19 | 697 | 697 | 689 | 691 | 2,305,000 | 691 |
| 2010-03-18 | 700 | 705 | 692 | 693 | 1,491,000 | 693 |
| 2010-03-17 | 701 | 702 | 691 | 700 | 2,212,000 | 700 |
| 2010-03-16 | 695 | 701 | 693 | 695 | 1,494,000 | 695 |
| 2010-03-15 | 700 | 704 | 695 | 699 | 1,510,000 | 699 |
| 2010-03-12 | 700 | 700 | 688 | 695 | 5,105,000 | 695 |
| 2010-03-11 | 683 | 692 | 678 | 690 | 2,427,000 | 690 |
| 2010-03-10 | 682 | 682 | 670 | 674 | 2,314,000 | 674 |
| 2010-03-09 | 685 | 685 | 672 | 677 | 2,958,000 | 677 |
| 2010-03-08 | 681 | 686 | 676 | 686 | 4,208,000 | 686 |
| 2010-03-05 | 650 | 658 | 649 | 658 | 3,158,000 | 658 |
| 2010-03-04 | 643 | 646 | 635 | 638 | 2,978,000 | 638 |
| 2010-03-03 | 626 | 634 | 622 | 631 | 2,659,000 | 631 |
| 2010-03-02 | 632 | 637 | 623 | 633 | 3,075,000 | 633 |
| 2010-03-01 | 619 | 633 | 618 | 626 | 1,519,000 | 626 |
| 2010-02-26 | 625 | 630 | 622 | 626 | 1,905,000 | 626 |
| 2010-02-25 | 635 | 644 | 617 | 621 | 3,667,000 | 621 |
| 2010-02-24 | 622 | 629 | 615 | 626 | 3,986,000 | 626 |
| 2010-02-23 | 639 | 642 | 626 | 632 | 3,829,000 | 632 |
| 2010-02-22 | 652 | 659 | 648 | 649 | 1,938,000 | 649 |
| 2010-02-19 | 652 | 659 | 627 | 632 | 3,095,000 | 632 |
| 2010-02-18 | 657 | 662 | 646 | 650 | 2,291,000 | 650 |
| 2010-02-17 | 632 | 652 | 631 | 651 | 3,068,000 | 651 |
| 2010-02-16 | 617 | 621 | 615 | 618 | 1,300,000 | 618 |
| 2010-02-15 | 631 | 631 | 614 | 615 | 2,857,000 | 615 |
| 2010-02-12 | 651 | 651 | 628 | 631 | 4,156,000 | 631 |
| 2010-02-10 | 625 | 639 | 623 | 631 | 4,009,000 | 631 |
| 2010-02-09 | 612 | 625 | 611 | 622 | 3,086,000 | 622 |
| 2010-02-08 | 633 | 634 | 620 | 622 | 3,276,000 | 622 |
| 2010-02-05 | 627 | 642 | 619 | 638 | 5,705,000 | 638 |
| 2010-02-04 | 698 | 698 | 651 | 657 | 8,043,000 | 657 |
| 2010-02-03 | 680 | 693 | 675 | 679 | 3,263,000 | 679 |
| 2010-02-02 | 665 | 677 | 663 | 675 | 3,265,000 | 675 |
| 2010-02-01 | 654 | 658 | 642 | 655 | 3,137,000 | 655 |
| 2010-01-29 | 669 | 669 | 649 | 657 | 3,658,000 | 657 |
| 2010-01-28 | 674 | 681 | 666 | 674 | 4,257,000 | 674 |
| 2010-01-27 | 686 | 686 | 664 | 664 | 5,071,000 | 664 |
| 2010-01-26 | 724 | 728 | 690 | 696 | 2,709,000 | 696 |
| 2010-01-25 | 703 | 716 | 699 | 712 | 2,770,000 | 712 |
| 2010-01-22 | 730 | 730 | 712 | 718 | 5,213,000 | 718 |
| 2010-01-21 | 721 | 745 | 720 | 740 | 6,341,000 | 740 |
| 2010-01-20 | 715 | 750 | 714 | 735 | 14,064,000 | 735 |
| 2010-01-19 | 710 | 710 | 697 | 699 | 1,975,000 | 699 |
| 2010-01-18 | 710 | 713 | 703 | 709 | 2,608,000 | 709 |
| 2010-01-15 | 714 | 717 | 701 | 717 | 3,453,000 | 717 |
| 2010-01-14 | 695 | 711 | 683 | 707 | 5,194,000 | 707 |
| 2010-01-13 | 691 | 700 | 683 | 685 | 4,862,000 | 685 |
| 2010-01-12 | 693 | 708 | 691 | 703 | 2,877,000 | 703 |
| 2010-01-08 | 687 | 711 | 687 | 703 | 4,932,000 | 703 |
| 2010-01-07 | 693 | 699 | 687 | 694 | 1,898,000 | 694 |
| 2010-01-06 | 700 | 705 | 693 | 697 | 2,641,000 | 697 |
| 2010-01-05 | 697 | 706 | 690 | 695 | 3,668,000 | 695 |
| 2010-01-04 | 678 | 694 | 678 | 688 | 1,238,000 | 688 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株