6471 日本精工(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,3461,3541,3251,3262,346,3001,326
2015-12-291,3441,3531,3121,3371,908,4001,337
2015-12-281,3291,3521,3281,3402,290,3001,340
2015-12-251,3171,3391,3131,3201,472,3001,320
2015-12-241,3411,3601,3251,3273,391,0001,327
2015-12-221,3731,3841,3411,3414,528,3001,341
2015-12-211,3791,3821,3331,3615,618,0001,361
2015-12-181,4611,4701,4051,4093,504,0001,409
2015-12-171,4871,4921,4551,4592,383,6001,459
2015-12-161,4241,4431,4121,4401,925,5001,440
2015-12-151,4221,4361,4001,4011,624,6001,401
2015-12-141,4211,4301,4011,4281,815,5001,428
2015-12-111,4341,4721,4341,4632,790,3001,463
2015-12-101,4501,4711,4441,4511,759,5001,451
2015-12-091,4761,5011,4631,4762,344,3001,476
2015-12-081,5361,5371,4701,4913,058,1001,491
2015-12-071,5271,5531,5271,5371,795,2001,537
2015-12-041,5391,5561,5241,5312,191,1001,531
2015-12-031,5821,5871,5641,5702,005,4001,570
2015-12-021,5871,5931,5671,5792,976,7001,579
2015-12-011,5501,5951,5501,5914,417,0001,591
2015-11-301,4891,5491,4891,5496,157,5001,549
2015-11-271,4891,5011,4611,4812,806,2001,481
2015-11-261,4751,5041,4701,4892,629,4001,489
2015-11-251,4581,4861,4511,4702,317,4001,470
2015-11-241,4601,4781,4251,4723,231,4001,472
2015-11-201,4341,4411,4161,4412,478,5001,441
2015-11-191,4291,4521,4231,4413,019,5001,441
2015-11-181,4381,4421,4131,4141,762,6001,414
2015-11-171,4231,4471,4151,4282,229,4001,428
2015-11-161,3901,4121,3821,4041,620,8001,404
2015-11-131,4161,4161,3991,4152,114,8001,415
2015-11-121,4331,4491,4131,4441,924,2001,444
2015-11-111,4511,4551,4251,4442,237,7001,444
2015-11-101,4361,4641,4241,4612,243,6001,461
2015-11-091,4271,4601,4171,4573,625,9001,457
2015-11-061,4131,4331,3911,4103,048,9001,410
2015-11-051,4201,4391,4081,4322,870,8001,432
2015-11-041,4331,4441,3901,4054,972,3001,405
2015-11-021,4311,4451,4111,4223,966,7001,422
2015-10-301,4281,4541,4041,4424,902,6001,442
2015-10-291,3751,4171,3751,4084,480,4001,408
2015-10-281,3061,3871,3061,3686,529,1001,368
2015-10-271,4201,4261,3781,3902,721,6001,390
2015-10-261,4091,4381,3961,4164,175,6001,416
2015-10-231,3761,3931,3671,3793,530,2001,379
2015-10-221,2961,3411,2911,3302,806,7001,330
2015-10-211,2451,3251,2421,3174,305,2001,317
2015-10-201,2401,2661,2301,2533,638,5001,253
2015-10-191,3031,3101,2581,2674,712,0001,267
2015-10-161,3341,3461,3201,3301,624,4001,330
2015-10-151,2911,3221,2821,3132,500,6001,313
2015-10-141,3531,3541,3081,3153,906,9001,315
2015-10-131,3501,3611,3301,3452,857,7001,345
2015-10-091,3091,3641,3091,3604,471,5001,360
2015-10-081,2901,3341,2901,3003,421,9001,300
2015-10-071,2531,2981,2411,2912,928,5001,291
2015-10-061,2581,2851,2481,2543,904,0001,254
2015-10-051,2341,2471,2181,2353,602,4001,235
2015-10-021,1891,2301,1771,2153,796,2001,215
2015-10-011,1831,2291,1761,2075,291,6001,207
2015-09-301,1381,1731,1341,1533,454,0001,153
2015-09-291,1491,1491,1281,1304,254,0001,130
2015-09-281,2011,2011,1561,1642,969,4001,164
2015-09-251,2001,2121,1811,2123,788,4001,212
2015-09-241,2501,2531,1941,1955,390,8001,195
2015-09-181,3161,3241,2911,3163,336,1001,316
2015-09-171,3341,3551,3301,3402,722,3001,340
2015-09-161,3061,3271,2931,3084,498,6001,308
2015-09-151,3241,3391,2921,2993,371,6001,299
2015-09-141,3431,3611,3081,3142,259,6001,314
2015-09-111,3071,3511,3031,3365,633,3001,336
2015-09-101,3621,3761,3361,3613,885,6001,361
2015-09-091,3591,3991,3581,3925,195,3001,392
2015-09-081,3231,3521,3161,3213,254,9001,321
2015-09-071,3291,3621,3101,3462,748,5001,346
2015-09-041,4071,4111,3401,3562,299,9001,356
2015-09-031,4071,4251,3901,4002,686,9001,400
2015-09-021,3951,4281,3841,3944,046,3001,394
2015-09-011,4921,4951,4301,4303,910,6001,430
2015-08-311,5551,5551,4861,4943,538,0001,494
2015-08-281,5421,5681,5241,5523,668,4001,552
2015-08-271,5251,5551,5071,5192,627,6001,519
2015-08-261,4941,5331,4851,5144,862,0001,514
2015-08-251,4871,5881,4751,5056,356,6001,505
2015-08-241,5501,5861,5391,5405,032,8001,540
2015-08-211,6171,6301,5991,6023,236,2001,602
2015-08-201,6621,6641,6421,6512,607,6001,651
2015-08-191,6801,6991,6751,6823,418,9001,682
2015-08-181,6801,7031,6731,6852,137,8001,685
2015-08-171,7001,7071,6651,6893,331,0001,689
2015-08-141,6701,6961,6641,6905,963,5001,690
2015-08-131,5921,6401,5921,6373,732,2001,637
2015-08-121,6081,6151,5761,5872,582,1001,587
2015-08-111,6321,6551,6171,6272,822,6001,627
2015-08-101,6261,6291,5901,6102,331,1001,610
2015-08-071,6121,6411,6111,6362,468,4001,636
2015-08-061,6021,6371,5921,6253,246,3001,625
2015-08-051,5731,6061,5681,6042,896,9001,604
2015-08-041,5701,5851,5571,5742,991,4001,574
2015-08-031,6011,6021,5761,5832,230,0001,583
2015-07-311,6001,6121,5841,6022,849,0001,602
2015-07-301,6901,6911,5981,6096,741,1001,609
2015-07-291,5901,5981,5561,5754,340,5001,575
2015-07-281,5801,6251,5681,6184,065,3001,618
2015-07-271,6331,6561,6081,6413,073,6001,641
2015-07-241,6681,6741,6471,6523,325,4001,652
2015-07-231,7221,7231,6841,6981,965,7001,698
2015-07-221,7281,7281,6981,7202,767,2001,720
2015-07-211,7251,7351,7141,7323,109,1001,732
2015-07-171,6961,7161,6901,7012,806,2001,701
2015-07-161,6991,6991,6571,6775,076,6001,677
2015-07-151,7561,7711,6891,7035,698,4001,703
2015-07-141,7501,7821,7421,7482,488,8001,748
2015-07-131,7241,7391,6911,7102,999,4001,710
2015-07-101,7121,7301,6861,7203,257,3001,720
2015-07-091,6511,7081,6201,7044,642,4001,704
2015-07-081,7771,7871,7001,7005,806,2001,700
2015-07-071,8561,8591,7691,7775,198,0001,777
2015-07-061,8431,8671,8321,8452,337,0001,845
2015-07-031,9001,9091,8581,8822,774,8001,882
2015-07-021,9071,9251,8931,9141,818,5001,914
2015-07-011,9001,9051,8871,8941,411,7001,894
2015-06-301,8891,8941,8691,8912,337,8001,891
2015-06-291,9081,9361,8941,8972,867,6001,897
2015-06-261,9931,9961,9651,9862,042,6001,986
2015-06-252,0162,0301,9861,9963,211,7001,996
2015-06-241,9782,0171,9701,9842,735,4001,984
2015-06-231,9601,9831,9471,9823,232,4001,982
2015-06-221,9461,9681,9301,9501,868,7001,950
2015-06-191,9511,9611,9331,9542,813,0001,954
2015-06-181,9641,9641,9321,9322,053,6001,932
2015-06-171,9751,9951,9651,9763,379,0001,976
2015-06-161,9521,9661,9281,9523,349,4001,952
2015-06-151,9461,9621,9421,9582,522,5001,958
2015-06-121,9471,9821,9461,9695,884,9001,969
2015-06-112,0002,0111,9831,9962,258,2001,996
2015-06-102,0002,0111,9721,9802,218,8001,980
2015-06-092,0342,0402,0012,0031,983,2002,003
2015-06-082,0842,0852,0352,0572,231,9002,057
2015-06-052,0812,0932,0662,0901,346,7002,090
2015-06-042,1052,1142,0812,0891,771,1002,089
2015-06-032,0832,1012,0672,0902,277,1002,090
2015-06-022,0932,1202,0882,0992,171,3002,099
2015-06-012,0262,0692,0202,0691,655,4002,069
2015-05-292,0312,0632,0202,0512,755,8002,051
2015-05-282,0502,0652,0332,0392,030,3002,039
2015-05-272,0062,0412,0052,0311,385,9002,031
2015-05-262,0152,0241,9982,0181,097,9002,018
2015-05-252,0062,0221,9962,0121,676,6002,012
2015-05-222,0102,0191,9952,0061,562,7002,006
2015-05-211,9812,0191,9761,9872,447,7001,987
2015-05-201,9541,9741,9411,9682,394,7001,968
2015-05-191,9481,9641,9391,9401,873,3001,940
2015-05-181,9331,9481,9111,9481,596,1001,948
2015-05-151,9511,9581,9321,9401,813,9001,940
2015-05-141,9401,9581,9211,9312,532,2001,931
2015-05-131,9351,9431,8921,9392,696,9001,939
2015-05-121,9541,9581,9221,9353,027,7001,935
2015-05-111,8691,9071,8581,8942,254,9001,894
2015-05-081,8091,8361,8051,8301,769,3001,830
2015-05-071,8401,8481,8151,8202,642,1001,820
2015-05-011,8661,8931,8341,8592,827,1001,859
2015-04-301,8891,9121,8771,8863,806,5001,886
2015-04-281,8831,9221,8831,9202,436,8001,920
2015-04-271,8941,8951,8611,8761,477,6001,876
2015-04-241,8931,8971,8761,8801,416,3001,880
2015-04-231,8921,8941,8751,8861,488,1001,886
2015-04-221,8881,8961,8671,8882,553,5001,888
2015-04-211,8201,8441,8091,8431,612,3001,843
2015-04-201,7821,8221,7741,8202,612,8001,820
2015-04-171,8251,8301,8051,8061,700,3001,806
2015-04-161,8341,8441,8171,8401,604,9001,840
2015-04-151,8311,8611,8251,8332,377,3001,833
2015-04-141,8151,8461,8081,8232,127,5001,823
2015-04-131,8061,8121,7911,8031,339,7001,803
2015-04-101,8161,8181,7911,8001,838,7001,800
2015-04-091,8221,8241,8051,8111,152,3001,811
2015-04-081,8001,8201,7801,8132,767,0001,813
2015-04-071,7601,8251,7601,8003,960,1001,800
2015-04-061,7441,7581,7171,7422,776,0001,742
2015-04-031,7411,7781,7351,7742,495,9001,774
2015-04-021,7131,7601,6831,7344,390,7001,734
2015-04-011,7481,7581,7121,7292,326,0001,729
2015-03-311,7851,7981,7581,7582,612,0001,758
2015-03-301,7451,7731,7431,7622,382,0001,762
2015-03-271,7671,8021,7441,7643,043,0001,764
2015-03-261,7821,7821,7461,7582,188,0001,758
2015-03-251,8051,8091,7771,7892,049,0001,789
2015-03-241,7701,8151,7661,7832,621,0001,783
2015-03-231,7761,7841,7631,7781,637,0001,778
2015-03-201,7351,7591,7351,7581,576,0001,758
2015-03-191,7491,7591,7331,7422,164,0001,742
2015-03-181,7561,7691,7421,7692,461,0001,769
2015-03-171,7411,7771,7281,7673,091,0001,767
2015-03-161,7061,7281,7031,7221,958,0001,722
2015-03-131,7261,7301,6921,7075,075,0001,707
2015-03-121,6851,6961,6631,6863,305,0001,686
2015-03-111,6201,6411,6201,6341,937,0001,634
2015-03-101,6451,6571,6181,6252,525,0001,625
2015-03-091,6471,6501,6281,6351,387,0001,635
2015-03-061,6281,6711,6271,6522,654,0001,652
2015-03-051,6431,6531,6181,6293,408,0001,629
2015-03-041,6391,6771,6121,6683,226,0001,668
2015-03-031,6881,6891,6441,6502,144,0001,650
2015-03-021,6801,6931,6701,6811,937,0001,681
2015-02-271,6851,6921,6601,6662,728,0001,666
2015-02-261,6591,6861,6571,6772,912,0001,677
2015-02-251,6581,6791,6391,6392,987,0001,639
2015-02-241,6431,6621,6371,6533,555,0001,653
2015-02-231,6281,6431,6031,6224,217,0001,622
2015-02-201,5641,6051,5591,5974,775,0001,597
2015-02-191,5421,5541,5401,5462,036,0001,546
2015-02-181,5401,5511,5281,5342,658,0001,534
2015-02-171,5301,5421,5181,5292,369,0001,529
2015-02-161,5361,5501,5121,5313,943,0001,531
2015-02-131,5101,5141,4921,5043,571,0001,504
2015-02-121,4871,5041,4791,4893,128,0001,489
2015-02-101,4791,4881,4511,4572,285,0001,457
2015-02-091,4741,4801,4631,4722,359,0001,472
2015-02-061,4441,4571,4361,4402,051,0001,440
2015-02-051,4561,4561,4231,4262,906,0001,426
2015-02-041,4841,4851,4541,4594,164,0001,459
2015-02-031,4801,4971,4541,4676,237,0001,467
2015-02-021,3671,3891,3651,3802,335,0001,380
2015-01-301,4211,4321,3921,3972,453,0001,397
2015-01-291,4061,4231,3961,3991,983,0001,399
2015-01-281,4081,4351,4081,4291,881,0001,429
2015-01-271,4291,4421,4251,4411,641,0001,441
2015-01-261,3951,4101,3891,4091,335,0001,409
2015-01-231,4181,4301,4131,4182,003,0001,418
2015-01-221,3911,4091,3841,4002,729,0001,400
2015-01-211,3911,4001,3751,3822,464,0001,382
2015-01-201,3591,3961,3561,3951,882,0001,395
2015-01-191,3621,3671,3471,3621,974,0001,362
2015-01-161,3331,3491,3221,3432,847,0001,343
2015-01-151,3531,3671,3441,3532,251,0001,353
2015-01-141,3451,3601,3371,3421,846,0001,342
2015-01-131,3641,3681,3331,3672,262,0001,367
2015-01-091,4101,4141,3821,3862,719,0001,386
2015-01-081,3901,4041,3811,3981,984,0001,398
2015-01-071,3811,3911,3631,3662,765,0001,366
2015-01-061,3941,3991,3811,3812,557,0001,381
2015-01-051,4381,4451,4151,4351,737,0001,435

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