6471 日本精工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	497	500	492	500	985,000	500
2011-12-29	486	491	480	490	1,468,000	490
2011-12-28	492	496	489	489	917,000	489
2011-12-27	492	499	492	494	939,000	494
2011-12-26	504	505	494	500	1,422,000	500
2011-12-22	497	498	486	488	1,752,000	488
2011-12-21	496	505	491	493	1,554,000	493
2011-12-20	479	490	479	488	1,752,000	488
2011-12-19	481	486	474	481	2,290,000	481
2011-12-16	491	497	487	491	2,531,000	491
2011-12-15	500	500	485	488	2,665,000	488
2011-12-14	504	513	502	505	2,229,000	505
2011-12-13	511	514	505	511	2,110,000	511
2011-12-12	516	527	514	521	1,825,000	521
2011-12-09	512	517	510	512	5,630,000	512
2011-12-08	528	532	517	525	2,513,000	525
2011-12-07	520	529	518	528	2,224,000	528
2011-12-06	524	527	512	516	2,687,000	516
2011-12-05	526	530	521	526	2,925,000	526
2011-12-02	516	521	510	519	2,570,000	519
2011-12-01	520	520	510	512	3,554,000	512
2011-11-30	494	497	480	497	3,332,000	497
2011-11-29	488	497	484	497	2,823,000	497
2011-11-28	483	489	480	487	2,773,000	487
2011-11-25	461	474	461	467	3,103,000	467
2011-11-24	464	470	458	461	2,428,000	461
2011-11-22	461	479	458	470	3,072,000	470
2011-11-21	470	473	461	467	1,944,000	467
2011-11-18	470	479	466	476	3,195,000	476
2011-11-17	469	486	467	481	4,970,000	481
2011-11-16	480	480	463	464	5,407,000	464
2011-11-15	489	501	484	486	4,820,000	486
2011-11-14	515	520	506	511	2,298,000	511
2011-11-11	505	514	492	503	4,791,000	503
2011-11-10	515	516	505	505	6,362,000	505
2011-11-09	546	548	501	524	13,128,000	524
2011-11-08	570	571	559	561	2,016,000	561
2011-11-07	589	589	569	575	2,053,000	575
2011-11-04	575	588	573	587	2,699,000	587
2011-11-02	566	570	557	557	2,053,000	557
2011-11-01	587	595	578	579	2,131,000	579
2011-10-31	602	614	595	605	2,752,000	605
2011-10-28	611	620	602	603	2,597,000	603
2011-10-27	587	601	580	601	2,099,000	601
2011-10-26	580	592	567	584	2,535,000	584
2011-10-25	588	590	578	579	2,007,000	579
2011-10-24	579	586	577	585	2,594,000	585
2011-10-21	560	570	558	565	2,148,000	565
2011-10-20	578	578	562	565	1,827,000	565
2011-10-19	583	585	573	577	2,592,000	577
2011-10-18	562	577	560	575	2,018,000	575
2011-10-17	589	595	578	582	2,872,000	582
2011-10-14	582	582	568	570	3,673,000	570
2011-10-13	588	592	575	581	4,141,000	581
2011-10-12	543	563	534	558	3,033,000	558
2011-10-11	549	557	544	550	3,389,000	550
2011-10-07	525	538	523	526	2,955,000	526
2011-10-06	507	516	507	513	4,344,000	513
2011-10-05	537	539	500	501	7,386,000	501
2011-10-04	528	536	519	530	5,872,000	530
2011-10-03	560	564	537	548	3,756,000	548
2011-09-30	598	600	575	576	4,155,000	576
2011-09-29	564	592	558	592	4,237,000	592
2011-09-28	568	575	562	573	3,205,000	573
2011-09-27	540	556	539	556	2,769,000	556
2011-09-26	544	547	524	529	5,016,000	529
2011-09-22	564	564	539	541	5,038,000	541
2011-09-21	559	576	557	574	3,368,000	574
2011-09-20	565	565	551	558	3,020,000	558
2011-09-16	558	575	557	575	2,916,000	575
2011-09-15	542	552	539	542	2,636,000	542
2011-09-14	552	564	531	532	4,473,000	532
2011-09-13	540	553	536	548	2,868,000	548
2011-09-12	533	538	528	534	2,910,000	534
2011-09-09	556	565	545	547	5,426,000	547
2011-09-08	580	585	556	560	3,812,000	560
2011-09-07	565	577	563	572	3,729,000	572
2011-09-06	569	574	550	553	5,338,000	553
2011-09-05	603	604	581	583	4,038,000	583
2011-09-02	619	623	611	613	2,495,000	613
2011-09-01	614	633	609	628	4,344,000	628
2011-08-31	614	614	604	608	4,074,000	608
2011-08-30	600	613	598	602	3,309,000	602
2011-08-29	589	598	572	588	2,711,000	588
2011-08-26	578	586	568	584	2,741,000	584
2011-08-25	566	588	564	577	3,519,000	577
2011-08-24	571	583	552	556	4,424,000	556
2011-08-23	563	564	543	559	5,244,000	559
2011-08-22	573	584	559	560	3,773,000	560
2011-08-19	585	594	571	573	4,064,000	573
2011-08-18	624	624	601	603	3,490,000	603
2011-08-17	623	627	617	624	2,195,000	624
2011-08-16	627	635	624	629	3,009,000	629
2011-08-15	629	636	619	621	2,865,000	621
2011-08-12	636	638	616	619	3,263,000	619
2011-08-11	631	639	624	626	4,232,000	626
2011-08-10	674	679	650	651	3,450,000	651
2011-08-09	646	656	619	655	5,407,000	655
2011-08-08	680	688	668	671	2,639,000	671
2011-08-05	685	698	680	695	2,878,000	695
2011-08-04	730	742	724	724	2,268,000	724
2011-08-03	728	729	719	724	2,729,000	724
2011-08-02	780	780	742	747	4,610,000	747
2011-08-01	755	778	753	773	3,250,000	773
2011-07-29	755	762	747	750	1,824,000	750
2011-07-28	757	764	752	762	2,942,000	762
2011-07-27	765	767	757	766	4,639,000	766
2011-07-26	812	813	758	775	10,088,000	775
2011-07-25	799	807	792	805	2,674,000	805
2011-07-22	802	802	791	799	2,443,000	799
2011-07-21	798	799	788	790	2,225,000	790
2011-07-20	800	805	796	799	2,972,000	799
2011-07-19	796	799	789	790	2,863,000	790
2011-07-15	792	798	787	797	3,787,000	797
2011-07-14	794	798	789	792	2,031,000	792
2011-07-13	787	797	786	794	2,970,000	794
2011-07-12	782	789	782	784	2,059,000	784
2011-07-11	793	802	792	797	1,346,000	797
2011-07-08	814	815	800	802	4,058,000	802
2011-07-07	808	812	803	809	2,794,000	809
2011-07-06	800	809	798	807	2,897,000	807
2011-07-05	800	805	797	803	3,246,000	803
2011-07-04	811	811	801	803	2,249,000	803
2011-07-01	803	810	802	804	3,441,000	804
2011-06-30	798	803	795	799	4,194,000	799
2011-06-29	786	788	778	783	3,756,000	783
2011-06-28	786	792	778	780	2,920,000	780
2011-06-27	781	783	768	771	1,575,000	771
2011-06-24	780	785	775	778	2,274,000	778
2011-06-23	778	786	773	783	2,646,000	783
2011-06-22	761	785	760	781	4,412,000	781
2011-06-21	755	758	741	750	3,264,000	750
2011-06-20	756	761	751	754	3,179,000	754
2011-06-17	755	757	738	744	2,030,000	744
2011-06-16	757	762	752	755	1,880,000	755
2011-06-15	770	770	762	765	3,278,000	765
2011-06-14	758	770	753	764	2,953,000	764
2011-06-13	752	761	748	760	2,575,000	760
2011-06-10	766	777	763	766	5,667,000	766
2011-06-09	746	758	741	757	2,866,000	757
2011-06-08	744	748	733	747	2,788,000	747
2011-06-07	728	745	726	745	3,030,000	745
2011-06-06	740	741	727	731	4,222,000	731
2011-06-03	754	771	741	742	5,309,000	742
2011-06-02	767	767	751	758	3,783,000	758
2011-06-01	772	773	763	768	2,395,000	768
2011-05-31	750	769	746	769	2,777,000	769
2011-05-30	745	756	742	753	1,704,000	753
2011-05-27	746	758	743	746	2,786,000	746
2011-05-26	744	751	741	748	2,643,000	748
2011-05-25	740	745	732	735	4,315,000	735
2011-05-24	749	750	735	738	4,237,000	738
2011-05-23	744	757	732	755	5,277,000	755
2011-05-20	748	757	744	746	2,808,000	746
2011-05-19	748	759	743	751	5,285,000	751
2011-05-18	719	754	719	751	8,292,000	751
2011-05-17	706	715	703	710	3,460,000	710
2011-05-16	712	714	705	709	1,965,000	709
2011-05-13	743	743	704	718	5,479,000	718
2011-05-12	710	750	710	743	3,892,000	743
2011-05-11	720	724	712	721	3,335,000	721
2011-05-10	711	721	707	714	2,311,000	714
2011-05-09	719	723	709	712	2,177,000	712
2011-05-06	718	719	707	715	2,525,000	715
2011-05-02	727	727	720	726	1,665,000	726
2011-04-28	715	719	709	716	3,082,000	716
2011-04-27	692	705	692	705	2,252,000	705
2011-04-26	700	700	688	689	1,855,000	689
2011-04-25	716	721	702	703	1,659,000	703
2011-04-22	691	720	686	716	4,848,000	716
2011-04-21	697	704	694	699	3,773,000	699
2011-04-20	677	691	676	687	3,507,000	687
2011-04-19	671	679	664	673	3,136,000	673
2011-04-18	670	679	659	675	2,824,000	675
2011-04-15	671	675	656	667	2,843,000	667
2011-04-14	650	673	643	671	3,565,000	671
2011-04-13	646	656	642	652	5,865,000	652
2011-04-12	667	667	651	656	5,113,000	656
2011-04-11	697	697	685	687	2,940,000	687
2011-04-08	684	699	675	696	5,121,000	696
2011-04-07	675	683	674	681	3,639,000	681
2011-04-06	677	677	661	670	2,540,000	670
2011-04-05	677	677	657	670	4,541,000	670
2011-04-04	704	704	686	687	3,927,000	687
2011-04-01	720	723	703	704	2,168,000	704
2011-03-31	718	718	703	717	2,827,000	717
2011-03-30	692	715	686	713	4,916,000	713
2011-03-29	683	696	679	691	6,688,000	691
2011-03-28	680	694	672	694	4,995,000	694
2011-03-25	687	688	667	677	4,234,000	677
2011-03-24	678	691	673	677	5,110,000	677
2011-03-23	708	708	669	677	7,656,000	677
2011-03-22	720	730	706	714	3,969,000	714
2011-03-18	680	708	674	687	3,582,000	687
2011-03-17	630	691	620	678	7,155,000	678
2011-03-16	618	674	613	670	7,566,000	670
2011-03-15	658	658	586	613	5,745,000	613
2011-03-14	700	730	621	686	4,286,000	686
2011-03-11	760	766	756	756	6,245,000	756
2011-03-10	781	787	765	771	2,755,000	771
2011-03-09	797	801	780	784	2,710,000	784
2011-03-08	780	794	777	792	3,757,000	792
2011-03-07	800	800	777	780	4,472,000	780
2011-03-04	806	821	802	809	4,865,000	809
2011-03-03	776	790	776	789	3,822,000	789
2011-03-02	770	774	765	766	3,303,000	766
2011-03-01	789	792	779	785	4,268,000	785
2011-02-28	766	782	760	779	3,506,000	779
2011-02-25	763	770	754	769	3,517,000	769
2011-02-24	772	773	752	756	4,337,000	756
2011-02-23	786	794	777	779	4,333,000	779
2011-02-22	812	812	794	800	2,383,000	800
2011-02-21	803	817	803	814	2,150,000	814
2011-02-18	817	818	809	811	1,662,000	811
2011-02-17	826	827	816	820	2,087,000	820
2011-02-16	821	828	817	820	2,706,000	820
2011-02-15	812	823	812	819	1,923,000	819
2011-02-14	812	820	809	816	2,572,000	816
2011-02-10	806	810	801	803	3,310,000	803
2011-02-09	829	833	811	816	2,629,000	816
2011-02-08	831	836	826	829	1,664,000	829
2011-02-07	825	835	824	830	3,575,000	830
2011-02-04	800	812	799	808	3,142,000	808
2011-02-03	803	804	792	793	3,415,000	793
2011-02-02	796	807	796	803	3,608,000	803
2011-02-01	790	793	784	790	1,687,000	790
2011-01-31	776	788	772	786	2,218,000	786
2011-01-28	788	794	782	791	2,165,000	791
2011-01-27	770	792	770	789	3,415,000	789
2011-01-26	783	788	779	780	1,925,000	780
2011-01-25	773	787	766	782	2,920,000	782
2011-01-24	768	768	747	760	2,304,000	760
2011-01-21	786	788	760	763	2,461,000	763
2011-01-20	790	791	779	783	2,013,000	783
2011-01-19	788	798	784	795	3,299,000	795
2011-01-18	774	783	774	777	1,650,000	777
2011-01-17	780	787	771	773	2,711,000	773
2011-01-14	769	784	769	770	4,083,000	770
2011-01-13	776	783	771	775	2,457,000	775
2011-01-12	775	784	767	769	1,914,000	769
2011-01-11	762	773	761	772	1,832,000	772
2011-01-07	764	775	763	772	2,734,000	772
2011-01-06	770	773	763	769	3,100,000	769
2011-01-05	749	757	746	751	1,781,000	751
2011-01-04	740	752	739	752	1,691,000	752

分割・併合履歴： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31