6471 日本精工(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,4621,4691,4421,4421,293,0001,442
2014-12-291,4891,4891,4421,4671,837,0001,467
2014-12-261,4721,4861,4711,4801,023,0001,480
2014-12-251,4611,4731,4601,4661,111,0001,466
2014-12-241,4751,4791,4621,4692,642,0001,469
2014-12-221,4871,4891,4461,4563,459,0001,456
2014-12-191,5091,5091,4631,4804,550,0001,480
2014-12-181,4501,4961,4461,4716,451,0001,471
2014-12-171,3781,4091,3771,4022,934,0001,402
2014-12-161,3971,4031,3801,3933,492,0001,393
2014-12-151,4151,4361,4061,4113,317,0001,411
2014-12-121,4531,4801,4521,4594,738,0001,459
2014-12-111,4151,4471,4151,4393,393,0001,439
2014-12-101,4741,4821,4381,4533,724,0001,453
2014-12-091,5191,5331,4991,5042,379,0001,504
2014-12-081,5701,5701,5371,5432,544,0001,543
2014-12-051,5401,5491,5171,5492,478,0001,549
2014-12-041,5341,5351,5151,5252,248,0001,525
2014-12-031,5301,5371,5021,5022,834,0001,502
2014-12-021,5051,5301,5021,5291,959,0001,529
2014-12-011,4961,5191,4961,5151,442,0001,515
2014-11-281,4781,4981,4781,4951,435,0001,495
2014-11-271,5021,5031,4681,4752,531,0001,475
2014-11-261,5051,5211,4961,4983,323,0001,498
2014-11-251,4881,5041,4761,5023,646,0001,502
2014-11-211,4681,4731,4411,4692,411,0001,469
2014-11-201,4671,4711,4541,4631,611,0001,463
2014-11-191,4921,4991,4451,4503,763,0001,450
2014-11-181,4691,4881,4641,4843,241,0001,484
2014-11-171,4871,4891,4241,4333,206,0001,433
2014-11-141,4911,4991,4721,4973,504,0001,497
2014-11-131,4731,4801,4591,4732,024,0001,473
2014-11-121,4931,4951,4601,4652,507,0001,465
2014-11-111,4711,4901,4651,4862,205,0001,486
2014-11-101,4521,4661,4491,4612,025,0001,461
2014-11-071,4851,4901,4611,4742,676,0001,474
2014-11-061,4751,5041,4671,4834,142,0001,483
2014-11-051,4521,4791,4381,4755,533,0001,475
2014-11-041,5501,5501,4641,4727,315,0001,472
2014-10-311,3861,4301,3621,4236,066,0001,423
2014-10-301,3491,3781,3441,3568,292,0001,356
2014-10-291,3901,4101,3881,4092,998,0001,409
2014-10-281,3731,3781,3501,3682,588,0001,368
2014-10-271,3901,3971,3711,3852,229,0001,385
2014-10-241,3891,3901,3601,3672,138,0001,367
2014-10-231,3341,3621,3261,3522,731,0001,352
2014-10-221,3321,3511,3201,3473,723,0001,347
2014-10-211,3601,3621,2821,2897,252,0001,289
2014-10-201,3101,3431,2961,3385,251,0001,338
2014-10-171,2831,2911,2541,2554,712,0001,255
2014-10-161,2691,2941,2591,2806,191,0001,280
2014-10-151,3151,3341,3061,3323,001,0001,332
2014-10-141,3131,3301,3001,3044,307,0001,304
2014-10-101,3501,3631,3401,3563,701,0001,356
2014-10-091,4391,4461,3821,3864,116,0001,386
2014-10-081,4371,4551,4321,4373,886,0001,437
2014-10-071,5001,5091,4791,4821,534,0001,482
2014-10-061,5231,5301,5001,5162,465,0001,516
2014-10-031,4751,4991,4701,4932,188,0001,493
2014-10-021,4941,5111,4781,4804,322,0001,480
2014-10-011,5741,5761,5131,5173,370,0001,517
2014-09-301,5901,5951,5501,5612,784,0001,561
2014-09-291,5941,5951,5711,5772,018,0001,577
2014-09-261,5511,5701,5251,5633,271,0001,563
2014-09-251,5831,6081,5781,6083,308,0001,608
2014-09-241,5351,5701,5311,5681,850,0001,568
2014-09-221,5651,5741,5491,5642,054,0001,564
2014-09-191,5201,5631,5141,5582,898,0001,558
2014-09-181,5031,5231,4891,5182,310,0001,518
2014-09-171,4991,5001,4751,4771,584,0001,477
2014-09-161,5031,5121,4911,4931,938,0001,493
2014-09-121,4891,5051,4831,4984,547,0001,498
2014-09-111,4991,5051,4751,4861,985,0001,486
2014-09-101,4701,4781,4551,4752,632,0001,475
2014-09-091,4851,5051,4671,4704,213,0001,470
2014-09-081,4141,4311,4121,4291,173,0001,429
2014-09-051,4401,4471,4121,4192,063,0001,419
2014-09-041,4331,4481,4261,4271,758,0001,427
2014-09-031,4561,4621,4371,4431,741,0001,443
2014-09-021,4121,4541,4011,4422,395,0001,442
2014-09-011,3941,4021,3911,402908,0001,402
2014-08-291,3821,3931,3771,3821,525,0001,382
2014-08-281,3951,4041,3871,3961,802,0001,396
2014-08-271,4101,4161,4011,4101,396,0001,410
2014-08-261,4181,4221,3921,4042,310,0001,404
2014-08-251,3971,4111,3791,4082,724,0001,408
2014-08-221,4161,4191,3811,3831,734,0001,383
2014-08-211,4001,4201,3991,4072,040,0001,407
2014-08-201,3801,3981,3771,3911,427,0001,391
2014-08-191,3801,3951,3721,3842,106,0001,384
2014-08-181,3801,3861,3721,382885,0001,382
2014-08-151,3891,3921,3631,3751,869,0001,375
2014-08-141,3901,4001,3861,3981,679,0001,398
2014-08-131,3731,3871,3671,3831,623,0001,383
2014-08-121,3881,4001,3821,3842,050,0001,384
2014-08-111,3621,3801,3531,3783,034,0001,378
2014-08-081,3461,3491,2991,3124,518,0001,312
2014-08-071,3941,3941,3521,3782,857,0001,378
2014-08-061,3961,4011,3731,3882,541,0001,388
2014-08-051,4301,4311,3941,3962,494,0001,396
2014-08-041,4291,4381,4161,4272,447,0001,427
2014-08-011,4571,4611,4371,4392,946,0001,439
2014-07-311,4651,4871,4631,4694,575,0001,469
2014-07-301,4521,4691,4271,4628,729,0001,462
2014-07-291,3561,3731,3471,3713,340,0001,371
2014-07-281,3451,3481,3321,3462,033,0001,346
2014-07-251,3381,3471,3281,3461,442,0001,346
2014-07-241,3461,3501,3291,3331,203,0001,333
2014-07-231,3441,3481,3381,3421,007,0001,342
2014-07-221,3301,3471,3241,3411,710,0001,341
2014-07-181,3401,3401,3241,3341,658,0001,334
2014-07-171,3651,3691,3481,3561,915,0001,356
2014-07-161,3751,3841,3481,3523,379,0001,352
2014-07-151,3621,3761,3591,3721,087,0001,372
2014-07-141,3461,3631,3371,3601,289,0001,360
2014-07-111,3241,3411,3231,3391,571,0001,339
2014-07-101,3561,3581,3361,3371,379,0001,337
2014-07-091,3551,3661,3531,3601,110,0001,360
2014-07-081,3571,3771,3491,3692,388,0001,369
2014-07-071,3721,3851,3511,3561,503,0001,356
2014-07-041,3621,3811,3611,3732,304,0001,373
2014-07-031,3741,3781,3421,3461,938,0001,346
2014-07-021,3771,3831,3521,3571,835,0001,357
2014-07-011,3311,3651,3191,3612,876,0001,361
2014-06-301,3071,3231,2911,3172,508,0001,317
2014-06-271,3231,3251,2861,2932,188,0001,293
2014-06-261,3351,3361,3171,3281,925,0001,328
2014-06-251,3261,3341,3231,3241,763,0001,324
2014-06-241,3261,3491,3181,3471,683,0001,347
2014-06-231,3381,3491,3341,3492,115,0001,349
2014-06-201,3231,3431,3191,3342,967,0001,334
2014-06-191,3161,3291,3011,3203,514,0001,320
2014-06-181,2951,3061,2911,3061,685,0001,306
2014-06-171,2791,3011,2791,2881,756,0001,288
2014-06-161,2881,2881,2681,2792,119,0001,279
2014-06-131,2811,3081,2741,3053,446,0001,305
2014-06-121,2961,3101,2811,3102,006,0001,310
2014-06-111,2871,3041,2861,3041,681,0001,304
2014-06-101,3001,3031,2841,2922,022,0001,292
2014-06-091,3141,3151,2911,2941,501,0001,294
2014-06-061,3141,3141,2971,3071,967,0001,307
2014-06-051,2971,3031,2861,3012,073,0001,301
2014-06-041,3031,3051,2781,2912,374,0001,291
2014-06-031,2971,2991,2721,2772,514,0001,277
2014-06-021,2531,2761,2531,2712,999,0001,271
2014-05-301,2361,2441,2261,2301,922,0001,230
2014-05-291,2201,2471,2171,2422,278,0001,242
2014-05-281,2151,2341,2081,2282,083,0001,228
2014-05-271,1991,2181,1971,2041,647,0001,204
2014-05-261,2101,2191,1861,1991,852,0001,199
2014-05-231,1651,1961,1631,1882,855,0001,188
2014-05-221,1331,1531,1161,1501,862,0001,150
2014-05-211,0961,1201,0931,1121,509,0001,112
2014-05-201,1201,1201,1001,1081,274,0001,108
2014-05-191,1351,1381,1141,1141,489,0001,114
2014-05-161,1291,1391,1101,1292,168,0001,129
2014-05-151,1341,1541,1291,1492,632,0001,149
2014-05-141,1471,1541,1371,1471,906,0001,147
2014-05-131,1671,1721,1421,1512,719,0001,151
2014-05-121,1641,1641,1291,1455,058,0001,145
2014-05-091,0401,0591,0361,0441,799,0001,044
2014-05-081,0511,0621,0451,0481,710,0001,048
2014-05-071,0761,0791,0391,0392,239,0001,039
2014-05-021,0951,1001,0861,0921,390,0001,092
2014-05-011,0861,1061,0841,1061,656,0001,106
2014-04-301,0871,1001,0711,0752,786,0001,075
2014-04-281,1091,1131,0931,0951,995,0001,095
2014-04-251,1251,1371,1151,1212,275,0001,121
2014-04-241,1261,1381,1171,1212,016,0001,121
2014-04-231,1241,1331,1081,1272,376,0001,127
2014-04-221,1381,1431,1031,1042,187,0001,104
2014-04-211,1281,1461,1221,1271,958,0001,127
2014-04-181,0971,1231,0961,1202,772,0001,120
2014-04-171,0851,0961,0791,0932,392,0001,093
2014-04-161,0621,0931,0601,0902,121,0001,090
2014-04-151,0501,0661,0481,0522,260,0001,052
2014-04-141,0261,0431,0231,0292,901,0001,029
2014-04-111,0691,0731,0461,0474,317,0001,047
2014-04-101,1001,1211,0761,0834,288,0001,083
2014-04-091,0621,0621,0421,0451,808,0001,045
2014-04-081,0941,0981,0801,0811,658,0001,081
2014-04-071,0961,1141,0951,1051,558,0001,105
2014-04-041,1001,1261,0981,1141,450,0001,114
2014-04-031,1231,1261,1041,1082,981,0001,108
2014-04-021,0971,1291,0941,1234,542,0001,123
2014-04-011,0661,0661,0461,0601,886,0001,060
2014-03-311,0501,0641,0471,0621,909,0001,062
2014-03-281,0391,0421,0241,0402,148,0001,040
2014-03-271,0211,0421,0061,0394,837,0001,039
2014-03-261,0071,0301,0031,0303,032,0001,030
2014-03-259951,0039689983,511,000998
2014-03-241,0331,0441,0011,0032,888,0001,003
2014-03-201,0611,0621,0261,0282,315,0001,028
2014-03-191,0491,0601,0291,0442,074,0001,044
2014-03-181,0621,0661,0421,0432,226,0001,043
2014-03-171,0241,0321,0181,0272,516,0001,027
2014-03-141,0361,0411,0231,0264,415,0001,026
2014-03-131,0641,0791,0611,0723,243,0001,072
2014-03-121,0981,1001,0681,0692,634,0001,069
2014-03-111,1181,1261,1071,1201,311,0001,120
2014-03-101,1141,1261,1081,1141,329,0001,114
2014-03-071,1291,1341,1131,1242,326,0001,124
2014-03-061,0981,1241,0921,1192,215,0001,119
2014-03-051,0901,0981,0801,0851,757,0001,085
2014-03-041,0501,0751,0411,0733,557,0001,073
2014-03-031,0791,0831,0611,0702,291,0001,070
2014-02-281,1171,1231,0991,1123,138,0001,112
2014-02-271,1231,1411,1221,1292,572,0001,129
2014-02-261,1321,1381,1241,1312,838,0001,131
2014-02-251,1661,1681,1471,1562,251,0001,156
2014-02-241,1421,1601,1231,1421,649,0001,142
2014-02-211,1341,1491,1131,1472,525,0001,147
2014-02-201,1551,1551,1031,1092,218,0001,109
2014-02-191,1561,1691,1461,1541,237,0001,154
2014-02-181,1261,1781,1261,1762,056,0001,176
2014-02-171,1061,1351,1011,1251,395,0001,125
2014-02-141,1441,1591,0971,1042,843,0001,104
2014-02-131,1651,1721,1371,1432,064,0001,143
2014-02-121,1531,1671,1481,1561,639,0001,156
2014-02-101,1491,1491,1291,1421,610,0001,142
2014-02-071,1281,1281,1061,1231,835,0001,123
2014-02-061,1081,1141,0871,0942,603,0001,094
2014-02-051,1061,1101,0831,1013,783,0001,101
2014-02-041,1201,1261,0831,0874,934,0001,087
2014-02-031,1481,1811,1431,1703,446,0001,170
2014-01-311,1971,2081,1631,1752,076,0001,175
2014-01-301,1941,2061,1811,1892,720,0001,189
2014-01-291,2491,2521,2161,2402,743,0001,240
2014-01-281,2161,2321,2041,2212,404,0001,221
2014-01-271,2031,2301,1971,2193,566,0001,219
2014-01-241,2651,2731,2411,2513,155,0001,251
2014-01-231,3151,3241,2911,2912,879,0001,291
2014-01-221,3261,3351,3051,3262,400,0001,326
2014-01-211,3241,3381,3101,3121,643,0001,312
2014-01-201,3321,3331,2991,3211,856,0001,321
2014-01-171,3201,3241,2971,3152,447,0001,315
2014-01-161,3501,3601,3211,3212,484,0001,321
2014-01-151,2921,3401,2911,3382,942,0001,338
2014-01-141,2641,2841,2521,2602,507,0001,260
2014-01-101,2771,2991,2761,2942,353,0001,294
2014-01-091,3081,3101,2881,2951,945,0001,295
2014-01-081,2701,3181,2701,3173,640,0001,317
2014-01-071,2591,2631,2481,2483,090,0001,248
2014-01-061,2941,3011,2601,2722,807,0001,272

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