1. HOME >
  2. 株価時系列 >
  3. 6471 >
  4. 2016年

6471 日本精工(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3301,3611,3191,3542,308,2001,354
2016-12-291,3471,3551,3361,3392,160,2001,339
2016-12-281,3671,3751,3621,3701,509,1001,370
2016-12-271,3391,3741,3311,3662,413,5001,366
2016-12-261,3741,3741,3501,3531,794,4001,353
2016-12-221,3641,3781,3491,3782,537,9001,378
2016-12-211,3871,4061,3771,3822,965,1001,382
2016-12-201,4131,4171,3861,4012,471,3001,401
2016-12-191,4001,4191,3931,4102,175,8001,410
2016-12-161,4301,4301,4121,4192,789,2001,419
2016-12-151,3751,4081,3721,4003,222,3001,400
2016-12-141,3691,3791,3541,3592,380,8001,359
2016-12-131,3761,3851,3361,3623,365,9001,362
2016-12-121,4151,4311,3621,3793,119,7001,379
2016-12-091,3891,3931,3621,3893,792,5001,389
2016-12-081,3851,3881,3611,3773,446,9001,377
2016-12-071,3131,3541,3111,3483,488,8001,348
2016-12-061,3221,3271,3001,3083,392,7001,308
2016-12-051,2831,2991,2751,2933,032,9001,293
2016-12-021,3131,3221,3011,3132,707,7001,313
2016-12-011,3131,3351,3071,3184,633,9001,318
2016-11-301,2591,2631,2431,2462,882,3001,246
2016-11-291,2591,2661,2411,2642,652,8001,264
2016-11-281,2771,2821,2591,2732,309,5001,273
2016-11-251,2771,3111,2771,2892,912,8001,289
2016-11-241,2491,2691,2471,2642,773,9001,264
2016-11-221,2391,2441,2241,2362,222,0001,236
2016-11-211,2601,2621,2451,2511,987,0001,251
2016-11-181,2501,2621,2471,2472,667,2001,247
2016-11-171,2291,2381,2181,2282,660,1001,228
2016-11-161,2401,2481,2341,2402,450,2001,240
2016-11-151,2201,2531,2111,2232,968,8001,223
2016-11-141,1871,2221,1791,2183,154,8001,218
2016-11-111,1631,1941,1551,1734,139,5001,173
2016-11-101,1601,1611,1241,1334,059,7001,133
2016-11-091,1421,1651,0131,0435,788,2001,043
2016-11-081,1101,1321,1051,1272,664,0001,127
2016-11-071,0991,1081,0871,1063,213,5001,106
2016-11-041,0501,0661,0421,0633,689,1001,063
2016-11-021,1181,1201,0511,0664,860,5001,066
2016-11-011,1571,1621,1381,1622,484,6001,162
2016-10-311,1711,1801,1631,1662,684,1001,166
2016-10-281,1671,1771,1621,1742,644,0001,174
2016-10-271,1591,1671,1491,1571,373,6001,157
2016-10-261,1531,1611,1471,1611,318,5001,161
2016-10-251,1791,1831,1501,1562,508,1001,156
2016-10-241,1461,1561,1331,1562,484,3001,156
2016-10-211,1411,1581,1371,1402,525,3001,140
2016-10-201,1051,1311,0981,1312,174,4001,131
2016-10-191,1131,1151,1001,1071,303,1001,107
2016-10-171,0971,1141,0931,1011,672,7001,101
2016-10-131,0901,1081,0821,0892,679,0001,089
2016-10-121,0811,0941,0791,0842,506,6001,084
2016-10-111,1011,1231,1011,1142,142,3001,114
2016-10-071,1051,1081,0941,1011,741,7001,101
2016-10-061,1101,1161,0941,0972,529,8001,097
2016-10-051,0751,0951,0711,0873,266,1001,087
2016-10-041,0351,0701,0301,0643,507,5001,064
2016-10-031,0421,0421,0251,0251,868,8001,025
2016-09-301,0141,0301,0011,0263,690,5001,026
2016-09-291,0121,0541,0081,0303,586,7001,030
2016-09-281,0061,0129849884,289,500988
2016-09-271,0231,0431,0031,0423,799,4001,042
2016-09-261,0651,0651,0321,0342,248,4001,034
2016-09-231,0801,0801,0561,0602,159,7001,060
2016-09-211,0451,0841,0201,0803,061,3001,080
2016-09-201,0311,0531,0271,0482,226,9001,048
2016-09-161,0251,0511,0251,0453,751,2001,045
2016-09-151,0321,0331,0051,0202,539,0001,020
2016-09-141,0451,0581,0401,0482,241,9001,048
2016-09-131,0481,0651,0361,0452,451,3001,045
2016-09-121,0691,0801,0531,0582,225,1001,058
2016-09-091,0751,0951,0671,0863,190,9001,086
2016-09-081,0641,0801,0601,0662,656,1001,066
2016-09-071,0311,0561,0181,0533,554,8001,053
2016-09-061,0701,0751,0551,0592,538,5001,059
2016-09-051,0861,0911,0591,0632,484,4001,063
2016-09-021,0601,0661,0451,0622,000,3001,062
2016-09-011,0631,0861,0541,0713,014,1001,071
2016-08-311,0601,0751,0601,0662,865,8001,066
2016-08-301,0401,0491,0341,0392,170,4001,039
2016-08-291,0111,0451,0101,0433,176,0001,043
2016-08-269889889689773,085,100977
2016-08-259739989599903,461,300990
2016-08-249679869639751,846,600975
2016-08-239929929619663,459,900966
2016-08-221,0131,0139949991,847,900999
2016-08-199931,0149901,0062,211,1001,006
2016-08-189901,0139759933,499,300993
2016-08-179601,0029591,0002,789,6001,000
2016-08-169991,0089569563,425,300956
2016-08-159759989729872,448,700987
2016-08-129819889639832,721,500983
2016-08-109749849679722,612,500972
2016-08-099859939789853,327,900985
2016-08-089609969559934,537,500993
2016-08-059279559119284,801,700928
2016-08-048789348729264,574,300926
2016-08-038959038698694,130,400869
2016-08-029419489189195,745,400919
2016-08-018558818448812,767,600881
2016-07-298728888478794,921,900879
2016-07-288758898668842,733,300884
2016-07-278598858518773,879,900877
2016-07-268738738398443,473,400844
2016-07-258859048728873,040,800887
2016-07-228758908678732,839,700873
2016-07-218809108808994,454,200899
2016-07-208578618368532,516,600853
2016-07-198708828468623,733,800862
2016-07-158479088458777,498,100877
2016-07-148308458198333,593,900833
2016-07-1386187683083811,386,900838
2016-07-127738167718016,536,000801
2016-07-117257507227443,158,500744
2016-07-087077247007024,055,400702
2016-07-077007126916974,043,900697
2016-07-067217226967064,338,900706
2016-07-057417547367412,664,900741
2016-07-047377587327522,860,000752
2016-07-017627657507512,332,400751
2016-06-307647757527524,995,400752
2016-06-297417607327493,848,000749
2016-06-287087276967214,403,200721
2016-06-277657667147194,326,600719
2016-06-248528567427474,064,600747
2016-06-238128458058422,891,300842
2016-06-228258318098163,113,200816
2016-06-218168317978254,239,100825
2016-06-208228368158283,587,300828
2016-06-177968137938116,386,100811
2016-06-168208207797874,210,600787
2016-06-158098328028243,981,400824
2016-06-148228288128194,821,400819
2016-06-138488508258253,793,400825
2016-06-108708748598714,408,000871
2016-06-098939008738764,233,800876
2016-06-089059168979162,753,900916
2016-06-079079148939024,636,000902
2016-06-069039218959193,339,200919
2016-06-039509519329391,777,200939
2016-06-029789789509552,799,300955
2016-06-019719939669813,076,800981
2016-05-319579889509854,939,500985
2016-05-309479599349592,165,100959
2016-05-279349469319461,881,500946
2016-05-269619629339382,369,000938
2016-05-259569579329402,180,200940
2016-05-249559559269302,694,500930
2016-05-239529639189623,712,000962
2016-05-209759769419514,954,100951
2016-05-191,0451,0519839874,864,300987
2016-05-181,0281,0471,0161,0381,971,7001,038
2016-05-171,0321,0561,0231,0362,327,8001,036
2016-05-161,0111,0321,0041,0162,785,7001,016
2016-05-131,0711,0721,0161,0164,836,5001,016
2016-05-121,0241,0771,0061,0665,949,8001,066
2016-05-119789979729793,195,600979
2016-05-109379659239592,631,400959
2016-05-099459489289311,323,900931
2016-05-069389499229322,295,900932
2016-05-029309489239302,891,700930
2016-04-281,0501,0639829863,756,900986
2016-04-271,0481,0551,0181,0392,773,4001,039
2016-04-261,0571,0571,0261,0342,465,4001,034
2016-04-251,0761,0811,0501,0582,055,2001,058
2016-04-221,0251,0661,0201,0622,437,5001,062
2016-04-211,0351,0411,0161,0403,223,3001,040
2016-04-201,0191,0301,0041,0062,942,3001,006
2016-04-199759969759883,532,500988
2016-04-189369499289302,674,600930
2016-04-159971,0129929961,785,200996
2016-04-149971,0159931,0123,216,0001,012
2016-04-139529729509673,008,700967
2016-04-128839298839192,243,500919
2016-04-118858958668882,292,800888
2016-04-088629128538973,649,900897
2016-04-078869078718753,511,400875
2016-04-069019198919012,414,100901
2016-04-059309348949014,420,800901
2016-04-049629809429482,451,400948
2016-04-011,0291,0359679713,383,400971
2016-03-311,0131,0441,0131,0302,741,2001,030
2016-03-301,0251,0291,0051,0071,751,5001,007
2016-03-291,0261,0351,0101,0272,337,6001,027
2016-03-281,0471,0581,0381,0532,115,0001,053
2016-03-251,0191,0381,0111,0341,669,9001,034
2016-03-241,0231,0291,0011,0042,421,8001,004
2016-03-231,0431,0501,0201,0231,879,7001,023
2016-03-221,0351,0551,0301,0452,469,1001,045
2016-03-181,0101,0281,0001,0122,840,4001,012
2016-03-171,0351,0491,0081,0153,175,2001,015
2016-03-161,0381,0401,0251,0272,000,2001,027
2016-03-151,0711,0801,0411,0542,362,1001,054
2016-03-141,0601,0861,0551,0762,189,6001,076
2016-03-111,0221,0421,0121,0415,169,0001,041
2016-03-101,0491,0601,0381,0512,095,2001,051
2016-03-091,0501,0501,0121,0293,379,4001,029
2016-03-081,1091,1181,0551,0673,699,7001,067
2016-03-071,1401,1401,1101,1152,354,3001,115
2016-03-041,1111,1421,1071,1351,802,9001,135
2016-03-031,0941,1181,0921,1103,378,9001,110
2016-03-021,0501,0911,0451,0832,381,8001,083
2016-03-011,0251,0359921,0142,799,2001,014
2016-02-291,0441,0751,0311,0312,279,2001,031
2016-02-261,0401,0531,0291,0302,076,7001,030
2016-02-251,0291,0391,0201,0282,906,9001,028
2016-02-241,0521,0541,0271,0362,014,4001,036
2016-02-231,0571,0921,0551,0652,148,8001,065
2016-02-221,0391,0581,0301,0481,440,3001,048
2016-02-191,0611,0621,0281,0502,592,4001,050
2016-02-181,0651,0911,0611,0753,718,8001,075
2016-02-171,0211,0651,0071,0222,822,1001,022
2016-02-169921,0479911,0252,747,1001,025
2016-02-159741,0149641,0043,288,3001,004
2016-02-129279439109165,462,200916
2016-02-101,0011,0089579754,525,500975
2016-02-091,0311,0339951,0003,306,2001,000
2016-02-081,0471,0921,0301,0823,155,2001,082
2016-02-051,0601,0871,0521,0683,361,5001,068
2016-02-041,0721,1081,0591,0963,901,2001,096
2016-02-031,1421,1441,0841,0955,209,9001,095
2016-02-021,2551,2571,1781,1883,283,7001,188
2016-02-011,2601,2661,2391,2602,033,6001,260
2016-01-291,1981,2371,1551,2304,528,8001,230
2016-01-281,1941,1981,1741,1772,320,8001,177
2016-01-271,1801,2111,1731,2071,817,0001,207
2016-01-261,1751,1751,1501,1552,746,0001,155
2016-01-251,2021,2071,1771,1952,469,6001,195
2016-01-221,1501,1901,1381,1872,653,2001,187
2016-01-211,1361,1661,1061,1063,086,8001,106
2016-01-201,1891,1971,1301,1312,977,0001,131
2016-01-191,1631,1931,1501,1871,742,3001,187
2016-01-181,1491,1771,1321,1692,148,1001,169
2016-01-151,2311,2381,1731,1842,968,5001,184
2016-01-141,1981,2061,1771,2012,627,4001,201
2016-01-131,2001,2391,1941,2332,923,0001,233
2016-01-121,2151,2351,1831,1862,818,0001,186
2016-01-081,2211,2701,2211,2433,249,9001,243
2016-01-071,2821,2921,2401,2412,240,1001,241
2016-01-061,3091,3191,2671,2822,240,2001,282
2016-01-051,3171,3271,2931,3062,093,3001,306
2016-01-041,3201,3511,2991,3052,793,7001,305

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