6471 日本精工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	621	624	606	609	3,425,000	609
2012-12-27	603	621	603	620	4,444,000	620
2012-12-26	592	600	587	600	2,242,000	600
2012-12-25	580	593	579	582	1,951,000	582
2012-12-21	597	599	569	574	2,962,000	574
2012-12-20	590	597	580	587	3,913,000	587
2012-12-19	575	590	572	590	3,499,000	590
2012-12-18	557	568	557	561	3,614,000	561
2012-12-17	562	572	555	557	2,804,000	557
2012-12-14	540	552	534	548	5,682,000	548
2012-12-13	538	552	538	548	3,740,000	548
2012-12-12	519	532	518	527	3,241,000	527
2012-12-11	512	515	508	511	1,495,000	511
2012-12-10	518	519	508	512	2,046,000	512
2012-12-07	506	518	504	515	2,643,000	515
2012-12-06	504	505	498	503	2,811,000	503
2012-12-05	488	499	486	496	2,129,000	496
2012-12-04	507	507	491	495	2,615,000	495
2012-12-03	495	504	492	498	2,815,000	498
2012-11-30	494	496	485	490	2,971,000	490
2012-11-29	480	489	478	487	1,869,000	487
2012-11-28	490	494	473	474	3,306,000	474
2012-11-27	494	501	489	495	2,610,000	495
2012-11-26	514	517	500	501	3,140,000	501
2012-11-22	489	506	486	506	5,138,000	506
2012-11-21	471	480	470	476	2,258,000	476
2012-11-20	475	475	461	467	3,119,000	467
2012-11-19	468	475	466	469	2,701,000	469
2012-11-16	452	464	451	460	2,720,000	460
2012-11-15	426	445	425	445	3,974,000	445
2012-11-14	426	426	414	418	2,517,000	418
2012-11-13	426	427	420	425	2,721,000	425
2012-11-12	434	437	430	431	1,018,000	431
2012-11-09	437	442	433	438	1,585,000	438
2012-11-08	441	448	440	443	1,971,000	443
2012-11-07	454	454	444	448	2,550,000	448
2012-11-06	452	454	446	449	1,197,000	449
2012-11-05	462	465	453	455	2,061,000	455
2012-11-02	446	467	442	466	5,100,000	466
2012-11-01	439	439	431	437	1,930,000	437
2012-10-31	437	442	422	438	5,862,000	438
2012-10-30	451	459	444	444	2,999,000	444
2012-10-29	455	459	450	454	1,337,000	454
2012-10-26	470	471	452	454	1,958,000	454
2012-10-25	458	467	455	467	2,533,000	467
2012-10-24	467	473	457	461	3,551,000	461
2012-10-23	488	489	475	476	2,071,000	476
2012-10-22	474	486	472	485	2,114,000	485
2012-10-19	480	487	477	485	1,915,000	485
2012-10-18	472	485	470	485	2,355,000	485
2012-10-17	470	473	463	466	3,310,000	466
2012-10-16	460	470	458	468	3,128,000	468
2012-10-15	438	453	435	451	2,828,000	451
2012-10-12	429	439	429	438	3,666,000	438
2012-10-11	431	436	425	427	4,313,000	427
2012-10-10	440	445	439	441	2,386,000	441
2012-10-09	459	461	449	451	2,171,000	451
2012-10-05	460	464	457	464	1,970,000	464
2012-10-04	447	462	447	457	2,073,000	457
2012-10-03	444	449	439	443	2,217,000	443
2012-10-02	451	455	447	448	2,548,000	448
2012-10-01	449	452	443	448	2,584,000	448
2012-09-28	470	470	450	453	4,362,000	453
2012-09-27	462	472	460	470	1,993,000	470
2012-09-26	465	469	464	465	1,600,000	465
2012-09-25	474	482	472	477	2,154,000	477
2012-09-24	481	482	470	474	2,333,000	474
2012-09-21	484	489	483	484	1,745,000	484
2012-09-20	499	501	483	483	2,734,000	483
2012-09-19	505	510	493	505	2,707,000	505
2012-09-18	503	509	497	504	1,871,000	504
2012-09-14	488	504	488	501	3,378,000	501
2012-09-13	478	486	477	482	1,673,000	482
2012-09-12	465	478	465	477	2,146,000	477
2012-09-11	471	471	460	464	1,498,000	464
2012-09-10	469	479	466	477	2,048,000	477
2012-09-07	463	469	459	469	2,095,000	469
2012-09-06	447	449	441	445	1,508,000	445
2012-09-05	461	463	447	448	1,959,000	448
2012-09-04	458	465	456	462	2,398,000	462
2012-09-03	459	465	453	455	2,382,000	455
2012-08-31	466	470	458	459	2,675,000	459
2012-08-30	481	482	470	473	2,356,000	473
2012-08-29	477	488	474	485	2,617,000	485
2012-08-28	500	504	482	485	2,276,000	485
2012-08-27	507	508	497	498	1,608,000	498
2012-08-24	498	502	496	499	1,842,000	499
2012-08-23	506	509	499	507	3,086,000	507
2012-08-22	522	522	507	513	2,795,000	513
2012-08-21	527	528	521	522	2,227,000	522
2012-08-20	539	541	532	533	1,859,000	533
2012-08-17	519	532	516	530	2,276,000	530
2012-08-16	505	516	505	516	1,620,000	516
2012-08-15	511	511	498	504	1,253,000	504
2012-08-14	506	513	502	509	1,820,000	509
2012-08-13	503	511	502	504	953,000	504
2012-08-10	513	518	499	505	2,536,000	505
2012-08-09	504	517	504	515	3,221,000	515
2012-08-08	497	510	495	503	2,876,000	503
2012-08-07	472	490	471	489	2,163,000	489
2012-08-06	462	476	462	473	2,306,000	473
2012-08-03	453	455	447	452	3,126,000	452
2012-08-02	460	462	455	459	2,014,000	459
2012-08-01	470	473	453	458	4,410,000	458
2012-07-31	476	488	465	478	3,891,000	478
2012-07-30	475	483	473	482	3,140,000	482
2012-07-27	465	474	461	468	2,877,000	468
2012-07-26	453	462	448	457	2,965,000	457
2012-07-25	467	468	445	449	3,348,000	449
2012-07-24	467	472	461	467	2,168,000	467
2012-07-23	473	473	465	467	1,811,000	467
2012-07-20	478	485	473	477	2,082,000	477
2012-07-19	476	484	474	478	2,252,000	478
2012-07-18	473	482	472	473	3,109,000	473
2012-07-17	480	481	470	471	1,698,000	471
2012-07-13	477	481	474	476	1,773,000	476
2012-07-12	491	491	476	478	2,448,000	478
2012-07-11	493	494	484	488	1,869,000	488
2012-07-10	501	508	495	496	1,658,000	496
2012-07-09	515	516	498	500	2,047,000	500
2012-07-06	524	529	516	522	2,661,000	522
2012-07-05	515	522	514	518	975,000	518
2012-07-04	520	524	512	516	1,343,000	516
2012-07-03	512	522	511	517	1,365,000	517
2012-07-02	520	525	512	513	2,076,000	513
2012-06-29	496	514	492	510	2,009,000	510
2012-06-28	495	501	495	500	1,367,000	500
2012-06-27	487	491	482	490	1,277,000	490
2012-06-26	495	499	485	492	1,781,000	492
2012-06-25	504	509	498	499	1,451,000	499
2012-06-22	508	508	502	506	1,551,000	506
2012-06-21	504	515	504	511	1,737,000	511
2012-06-20	511	511	500	503	2,142,000	503
2012-06-19	508	511	500	502	1,532,000	502
2012-06-18	503	516	503	513	1,719,000	513
2012-06-15	497	500	488	492	1,882,000	492
2012-06-14	490	497	477	497	3,741,000	497
2012-06-13	495	499	493	496	1,867,000	496
2012-06-12	485	499	482	491	1,896,000	491
2012-06-11	494	501	491	499	2,081,000	499
2012-06-08	494	495	478	480	5,020,000	480
2012-06-07	495	499	491	494	2,184,000	494
2012-06-06	480	487	471	485	2,453,000	485
2012-06-05	458	473	458	473	3,213,000	473
2012-06-04	454	457	449	452	2,376,000	452
2012-06-01	476	482	463	465	2,954,000	465
2012-05-31	483	485	477	483	5,403,000	483
2012-05-30	503	503	486	498	2,946,000	498
2012-05-29	489	506	481	506	2,646,000	506
2012-05-28	485	490	482	489	2,198,000	489
2012-05-25	496	496	483	485	2,183,000	485
2012-05-24	487	493	481	489	2,478,000	489
2012-05-23	507	507	488	490	2,750,000	490
2012-05-22	502	507	500	506	2,350,000	506
2012-05-21	492	498	489	492	1,492,000	492
2012-05-18	500	500	486	488	3,104,000	488
2012-05-17	495	516	494	512	2,618,000	512
2012-05-16	507	512	493	498	3,599,000	498
2012-05-15	519	519	501	510	2,545,000	510
2012-05-14	532	540	520	525	2,335,000	525
2012-05-11	521	527	517	520	1,943,000	520
2012-05-10	515	530	515	523	1,552,000	523
2012-05-09	524	525	515	521	2,719,000	521
2012-05-08	526	537	526	532	2,571,000	532
2012-05-07	528	534	518	520	2,140,000	520
2012-05-02	546	553	545	547	1,847,000	547
2012-05-01	555	555	536	540	2,512,000	540
2012-04-27	560	572	550	554	3,025,000	554
2012-04-26	565	566	552	557	2,533,000	557
2012-04-25	562	565	553	557	2,104,000	557
2012-04-24	552	558	550	552	1,697,000	552
2012-04-23	565	569	556	560	1,445,000	560
2012-04-20	560	565	553	558	2,881,000	558
2012-04-19	559	567	556	558	2,030,000	558
2012-04-18	555	570	555	568	4,340,000	568
2012-04-17	546	559	544	545	6,095,000	545
2012-04-16	573	575	561	562	1,927,000	562
2012-04-13	585	588	577	578	3,706,000	578
2012-04-12	577	585	570	583	2,338,000	583
2012-04-11	565	576	562	573	2,862,000	573
2012-04-10	585	592	572	575	3,046,000	575
2012-04-09	589	589	582	583	2,447,000	583
2012-04-06	609	609	596	598	2,738,000	598
2012-04-05	608	619	602	619	2,020,000	619
2012-04-04	634	637	613	615	2,152,000	615
2012-04-03	639	641	632	635	1,185,000	635
2012-04-02	647	652	643	644	1,753,000	644
2012-03-30	638	646	634	637	1,712,000	637
2012-03-29	655	655	642	644	1,280,000	644
2012-03-28	651	660	646	659	1,304,000	659
2012-03-27	657	662	652	662	2,077,000	662
2012-03-26	638	645	634	640	1,369,000	640
2012-03-23	630	635	627	632	1,240,000	632
2012-03-22	649	653	639	643	2,218,000	643
2012-03-21	664	664	649	650	1,827,000	650
2012-03-19	662	666	661	664	1,483,000	664
2012-03-16	655	661	651	661	1,585,000	661
2012-03-15	662	667	657	659	2,329,000	659
2012-03-14	647	655	644	649	2,436,000	649
2012-03-13	625	644	624	630	3,435,000	630
2012-03-12	643	644	625	626	3,456,000	626
2012-03-09	623	639	611	633	8,914,000	633
2012-03-08	623	624	612	622	2,857,000	622
2012-03-07	604	618	599	615	3,709,000	615
2012-03-06	636	641	615	619	3,710,000	619
2012-03-05	647	653	635	638	1,868,000	638
2012-03-02	647	651	640	651	1,990,000	651
2012-03-01	650	659	634	637	2,878,000	637
2012-02-29	654	657	640	642	2,600,000	642
2012-02-28	634	646	628	644	3,507,000	644
2012-02-27	658	659	645	647	2,789,000	647
2012-02-24	638	651	638	648	2,704,000	648
2012-02-23	638	647	631	646	2,770,000	646
2012-02-22	635	640	627	639	2,653,000	639
2012-02-21	635	641	626	630	2,166,000	630
2012-02-20	634	645	633	637	2,376,000	637
2012-02-17	621	627	613	620	3,154,000	620
2012-02-16	602	609	595	602	2,360,000	602
2012-02-15	585	609	583	604	3,434,000	604
2012-02-14	571	581	568	577	2,440,000	577
2012-02-13	572	581	571	579	1,848,000	579
2012-02-10	588	589	578	579	1,925,000	579
2012-02-09	588	590	576	587	2,865,000	587
2012-02-08	580	589	574	589	2,865,000	589
2012-02-07	589	589	574	577	3,795,000	577
2012-02-06	575	589	574	586	4,815,000	586
2012-02-03	579	579	563	567	3,564,000	567
2012-02-02	575	586	575	579	2,459,000	579
2012-02-01	568	575	566	573	2,729,000	573
2012-01-31	563	575	562	567	3,108,000	567
2012-01-30	564	569	561	564	2,542,000	564
2012-01-27	570	573	562	567	1,904,000	567
2012-01-26	575	578	564	567	3,140,000	567
2012-01-25	571	578	569	574	3,932,000	574
2012-01-24	574	575	563	564	2,106,000	564
2012-01-23	567	576	564	572	2,465,000	572
2012-01-20	561	575	560	570	5,359,000	570
2012-01-19	529	552	529	550	5,826,000	550
2012-01-18	495	525	495	521	4,668,000	521
2012-01-17	494	495	490	493	1,595,000	493
2012-01-16	499	499	489	491	2,285,000	491
2012-01-13	502	512	500	509	3,811,000	509
2012-01-12	495	495	488	494	1,382,000	494
2012-01-11	489	498	489	496	1,702,000	496
2012-01-10	493	496	485	487	1,654,000	487
2012-01-06	497	499	486	492	3,808,000	492
2012-01-05	502	508	498	502	1,489,000	502
2012-01-04	509	511	503	508	1,659,000	508

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