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
2016-12-30	1,330	1,361	1,319	1,354	2,308,200	1,354
2016-12-29	1,347	1,355	1,336	1,339	2,160,200	1,339
2016-12-28	1,367	1,375	1,362	1,370	1,509,100	1,370
2016-12-27	1,339	1,374	1,331	1,366	2,413,500	1,366
2016-12-26	1,374	1,374	1,350	1,353	1,794,400	1,353
2016-12-22	1,364	1,378	1,349	1,378	2,537,900	1,378
2016-12-21	1,387	1,406	1,377	1,382	2,965,100	1,382
2016-12-20	1,413	1,417	1,386	1,401	2,471,300	1,401
2016-12-19	1,400	1,419	1,393	1,410	2,175,800	1,410
2016-12-16	1,430	1,430	1,412	1,419	2,789,200	1,419
2016-12-15	1,375	1,408	1,372	1,400	3,222,300	1,400
2016-12-14	1,369	1,379	1,354	1,359	2,380,800	1,359
2016-12-13	1,376	1,385	1,336	1,362	3,365,900	1,362
2016-12-12	1,415	1,431	1,362	1,379	3,119,700	1,379
2016-12-09	1,389	1,393	1,362	1,389	3,792,500	1,389
2016-12-08	1,385	1,388	1,361	1,377	3,446,900	1,377
2016-12-07	1,313	1,354	1,311	1,348	3,488,800	1,348
2016-12-06	1,322	1,327	1,300	1,308	3,392,700	1,308
2016-12-05	1,283	1,299	1,275	1,293	3,032,900	1,293
2016-12-02	1,313	1,322	1,301	1,313	2,707,700	1,313
2016-12-01	1,313	1,335	1,307	1,318	4,633,900	1,318
2016-11-30	1,259	1,263	1,243	1,246	2,882,300	1,246
2016-11-29	1,259	1,266	1,241	1,264	2,652,800	1,264
2016-11-28	1,277	1,282	1,259	1,273	2,309,500	1,273
2016-11-25	1,277	1,311	1,277	1,289	2,912,800	1,289
2016-11-24	1,249	1,269	1,247	1,264	2,773,900	1,264
2016-11-22	1,239	1,244	1,224	1,236	2,222,000	1,236
2016-11-21	1,260	1,262	1,245	1,251	1,987,000	1,251
2016-11-18	1,250	1,262	1,247	1,247	2,667,200	1,247
2016-11-17	1,229	1,238	1,218	1,228	2,660,100	1,228
2016-11-16	1,240	1,248	1,234	1,240	2,450,200	1,240
2016-11-15	1,220	1,253	1,211	1,223	2,968,800	1,223
2016-11-14	1,187	1,222	1,179	1,218	3,154,800	1,218
2016-11-11	1,163	1,194	1,155	1,173	4,139,500	1,173
2016-11-10	1,160	1,161	1,124	1,133	4,059,700	1,133
2016-11-09	1,142	1,165	1,013	1,043	5,788,200	1,043
2016-11-08	1,110	1,132	1,105	1,127	2,664,000	1,127
2016-11-07	1,099	1,108	1,087	1,106	3,213,500	1,106
2016-11-04	1,050	1,066	1,042	1,063	3,689,100	1,063
2016-11-02	1,118	1,120	1,051	1,066	4,860,500	1,066
2016-11-01	1,157	1,162	1,138	1,162	2,484,600	1,162
2016-10-31	1,171	1,180	1,163	1,166	2,684,100	1,166
2016-10-28	1,167	1,177	1,162	1,174	2,644,000	1,174
2016-10-27	1,159	1,167	1,149	1,157	1,373,600	1,157
2016-10-26	1,153	1,161	1,147	1,161	1,318,500	1,161
2016-10-25	1,179	1,183	1,150	1,156	2,508,100	1,156
2016-10-24	1,146	1,156	1,133	1,156	2,484,300	1,156
2016-10-21	1,141	1,158	1,137	1,140	2,525,300	1,140
2016-10-20	1,105	1,131	1,098	1,131	2,174,400	1,131
2016-10-19	1,113	1,115	1,100	1,107	1,303,100	1,107
2016-10-17	1,097	1,114	1,093	1,101	1,672,700	1,101
2016-10-13	1,090	1,108	1,082	1,089	2,679,000	1,089
2016-10-12	1,081	1,094	1,079	1,084	2,506,600	1,084
2016-10-11	1,101	1,123	1,101	1,114	2,142,300	1,114
2016-10-07	1,105	1,108	1,094	1,101	1,741,700	1,101
2016-10-06	1,110	1,116	1,094	1,097	2,529,800	1,097
2016-10-05	1,075	1,095	1,071	1,087	3,266,100	1,087
2016-10-04	1,035	1,070	1,030	1,064	3,507,500	1,064
2016-10-03	1,042	1,042	1,025	1,025	1,868,800	1,025
2016-09-30	1,014	1,030	1,001	1,026	3,690,500	1,026
2016-09-29	1,012	1,054	1,008	1,030	3,586,700	1,030
2016-09-28	1,006	1,012	984	988	4,289,500	988
2016-09-27	1,023	1,043	1,003	1,042	3,799,400	1,042
2016-09-26	1,065	1,065	1,032	1,034	2,248,400	1,034
2016-09-23	1,080	1,080	1,056	1,060	2,159,700	1,060
2016-09-21	1,045	1,084	1,020	1,080	3,061,300	1,080
2016-09-20	1,031	1,053	1,027	1,048	2,226,900	1,048
2016-09-16	1,025	1,051	1,025	1,045	3,751,200	1,045
2016-09-15	1,032	1,033	1,005	1,020	2,539,000	1,020
2016-09-14	1,045	1,058	1,040	1,048	2,241,900	1,048
2016-09-13	1,048	1,065	1,036	1,045	2,451,300	1,045
2016-09-12	1,069	1,080	1,053	1,058	2,225,100	1,058
2016-09-09	1,075	1,095	1,067	1,086	3,190,900	1,086
2016-09-08	1,064	1,080	1,060	1,066	2,656,100	1,066
2016-09-07	1,031	1,056	1,018	1,053	3,554,800	1,053
2016-09-06	1,070	1,075	1,055	1,059	2,538,500	1,059
2016-09-05	1,086	1,091	1,059	1,063	2,484,400	1,063
2016-09-02	1,060	1,066	1,045	1,062	2,000,300	1,062
2016-09-01	1,063	1,086	1,054	1,071	3,014,100	1,071
2016-08-31	1,060	1,075	1,060	1,066	2,865,800	1,066
2016-08-30	1,040	1,049	1,034	1,039	2,170,400	1,039
2016-08-29	1,011	1,045	1,010	1,043	3,176,000	1,043
2016-08-26	988	988	968	977	3,085,100	977
2016-08-25	973	998	959	990	3,461,300	990
2016-08-24	967	986	963	975	1,846,600	975
2016-08-23	992	992	961	966	3,459,900	966
2016-08-22	1,013	1,013	994	999	1,847,900	999
2016-08-19	993	1,014	990	1,006	2,211,100	1,006
2016-08-18	990	1,013	975	993	3,499,300	993
2016-08-17	960	1,002	959	1,000	2,789,600	1,000
2016-08-16	999	1,008	956	956	3,425,300	956
2016-08-15	975	998	972	987	2,448,700	987
2016-08-12	981	988	963	983	2,721,500	983
2016-08-10	974	984	967	972	2,612,500	972
2016-08-09	985	993	978	985	3,327,900	985
2016-08-08	960	996	955	993	4,537,500	993
2016-08-05	927	955	911	928	4,801,700	928
2016-08-04	878	934	872	926	4,574,300	926
2016-08-03	895	903	869	869	4,130,400	869
2016-08-02	941	948	918	919	5,745,400	919
2016-08-01	855	881	844	881	2,767,600	881
2016-07-29	872	888	847	879	4,921,900	879
2016-07-28	875	889	866	884	2,733,300	884
2016-07-27	859	885	851	877	3,879,900	877
2016-07-26	873	873	839	844	3,473,400	844
2016-07-25	885	904	872	887	3,040,800	887
2016-07-22	875	890	867	873	2,839,700	873
2016-07-21	880	910	880	899	4,454,200	899
2016-07-20	857	861	836	853	2,516,600	853
2016-07-19	870	882	846	862	3,733,800	862
2016-07-15	847	908	845	877	7,498,100	877
2016-07-14	830	845	819	833	3,593,900	833
2016-07-13	861	876	830	838	11,386,900	838
2016-07-12	773	816	771	801	6,536,000	801
2016-07-11	725	750	722	744	3,158,500	744
2016-07-08	707	724	700	702	4,055,400	702
2016-07-07	700	712	691	697	4,043,900	697
2016-07-06	721	722	696	706	4,338,900	706
2016-07-05	741	754	736	741	2,664,900	741
2016-07-04	737	758	732	752	2,860,000	752
2016-07-01	762	765	750	751	2,332,400	751
2016-06-30	764	775	752	752	4,995,400	752
2016-06-29	741	760	732	749	3,848,000	749
2016-06-28	708	727	696	721	4,403,200	721
2016-06-27	765	766	714	719	4,326,600	719
2016-06-24	852	856	742	747	4,064,600	747
2016-06-23	812	845	805	842	2,891,300	842
2016-06-22	825	831	809	816	3,113,200	816
2016-06-21	816	831	797	825	4,239,100	825
2016-06-20	822	836	815	828	3,587,300	828
2016-06-17	796	813	793	811	6,386,100	811
2016-06-16	820	820	779	787	4,210,600	787
2016-06-15	809	832	802	824	3,981,400	824
2016-06-14	822	828	812	819	4,821,400	819
2016-06-13	848	850	825	825	3,793,400	825
2016-06-10	870	874	859	871	4,408,000	871
2016-06-09	893	900	873	876	4,233,800	876
2016-06-08	905	916	897	916	2,753,900	916
2016-06-07	907	914	893	902	4,636,000	902
2016-06-06	903	921	895	919	3,339,200	919
2016-06-03	950	951	932	939	1,777,200	939
2016-06-02	978	978	950	955	2,799,300	955
2016-06-01	971	993	966	981	3,076,800	981
2016-05-31	957	988	950	985	4,939,500	985
2016-05-30	947	959	934	959	2,165,100	959
2016-05-27	934	946	931	946	1,881,500	946
2016-05-26	961	962	933	938	2,369,000	938
2016-05-25	956	957	932	940	2,180,200	940
2016-05-24	955	955	926	930	2,694,500	930
2016-05-23	952	963	918	962	3,712,000	962
2016-05-20	975	976	941	951	4,954,100	951
2016-05-19	1,045	1,051	983	987	4,864,300	987
2016-05-18	1,028	1,047	1,016	1,038	1,971,700	1,038
2016-05-17	1,032	1,056	1,023	1,036	2,327,800	1,036
2016-05-16	1,011	1,032	1,004	1,016	2,785,700	1,016
2016-05-13	1,071	1,072	1,016	1,016	4,836,500	1,016
2016-05-12	1,024	1,077	1,006	1,066	5,949,800	1,066
2016-05-11	978	997	972	979	3,195,600	979
2016-05-10	937	965	923	959	2,631,400	959
2016-05-09	945	948	928	931	1,323,900	931
2016-05-06	938	949	922	932	2,295,900	932
2016-05-02	930	948	923	930	2,891,700	930
2016-04-28	1,050	1,063	982	986	3,756,900	986
2016-04-27	1,048	1,055	1,018	1,039	2,773,400	1,039
2016-04-26	1,057	1,057	1,026	1,034	2,465,400	1,034
2016-04-25	1,076	1,081	1,050	1,058	2,055,200	1,058
2016-04-22	1,025	1,066	1,020	1,062	2,437,500	1,062
2016-04-21	1,035	1,041	1,016	1,040	3,223,300	1,040
2016-04-20	1,019	1,030	1,004	1,006	2,942,300	1,006
2016-04-19	975	996	975	988	3,532,500	988
2016-04-18	936	949	928	930	2,674,600	930
2016-04-15	997	1,012	992	996	1,785,200	996
2016-04-14	997	1,015	993	1,012	3,216,000	1,012
2016-04-13	952	972	950	967	3,008,700	967
2016-04-12	883	929	883	919	2,243,500	919
2016-04-11	885	895	866	888	2,292,800	888
2016-04-08	862	912	853	897	3,649,900	897
2016-04-07	886	907	871	875	3,511,400	875
2016-04-06	901	919	891	901	2,414,100	901
2016-04-05	930	934	894	901	4,420,800	901
2016-04-04	962	980	942	948	2,451,400	948
2016-04-01	1,029	1,035	967	971	3,383,400	971
2016-03-31	1,013	1,044	1,013	1,030	2,741,200	1,030
2016-03-30	1,025	1,029	1,005	1,007	1,751,500	1,007
2016-03-29	1,026	1,035	1,010	1,027	2,337,600	1,027
2016-03-28	1,047	1,058	1,038	1,053	2,115,000	1,053
2016-03-25	1,019	1,038	1,011	1,034	1,669,900	1,034
2016-03-24	1,023	1,029	1,001	1,004	2,421,800	1,004
2016-03-23	1,043	1,050	1,020	1,023	1,879,700	1,023
2016-03-22	1,035	1,055	1,030	1,045	2,469,100	1,045
2016-03-18	1,010	1,028	1,000	1,012	2,840,400	1,012
2016-03-17	1,035	1,049	1,008	1,015	3,175,200	1,015
2016-03-16	1,038	1,040	1,025	1,027	2,000,200	1,027
2016-03-15	1,071	1,080	1,041	1,054	2,362,100	1,054
2016-03-14	1,060	1,086	1,055	1,076	2,189,600	1,076
2016-03-11	1,022	1,042	1,012	1,041	5,169,000	1,041
2016-03-10	1,049	1,060	1,038	1,051	2,095,200	1,051
2016-03-09	1,050	1,050	1,012	1,029	3,379,400	1,029
2016-03-08	1,109	1,118	1,055	1,067	3,699,700	1,067
2016-03-07	1,140	1,140	1,110	1,115	2,354,300	1,115
2016-03-04	1,111	1,142	1,107	1,135	1,802,900	1,135
2016-03-03	1,094	1,118	1,092	1,110	3,378,900	1,110
2016-03-02	1,050	1,091	1,045	1,083	2,381,800	1,083
2016-03-01	1,025	1,035	992	1,014	2,799,200	1,014
2016-02-29	1,044	1,075	1,031	1,031	2,279,200	1,031
2016-02-26	1,040	1,053	1,029	1,030	2,076,700	1,030
2016-02-25	1,029	1,039	1,020	1,028	2,906,900	1,028
2016-02-24	1,052	1,054	1,027	1,036	2,014,400	1,036
2016-02-23	1,057	1,092	1,055	1,065	2,148,800	1,065
2016-02-22	1,039	1,058	1,030	1,048	1,440,300	1,048
2016-02-19	1,061	1,062	1,028	1,050	2,592,400	1,050
2016-02-18	1,065	1,091	1,061	1,075	3,718,800	1,075
2016-02-17	1,021	1,065	1,007	1,022	2,822,100	1,022
2016-02-16	992	1,047	991	1,025	2,747,100	1,025
2016-02-15	974	1,014	964	1,004	3,288,300	1,004
2016-02-12	927	943	910	916	5,462,200	916
2016-02-10	1,001	1,008	957	975	4,525,500	975
2016-02-09	1,031	1,033	995	1,000	3,306,200	1,000
2016-02-08	1,047	1,092	1,030	1,082	3,155,200	1,082
2016-02-05	1,060	1,087	1,052	1,068	3,361,500	1,068
2016-02-04	1,072	1,108	1,059	1,096	3,901,200	1,096
2016-02-03	1,142	1,144	1,084	1,095	5,209,900	1,095
2016-02-02	1,255	1,257	1,178	1,188	3,283,700	1,188
2016-02-01	1,260	1,266	1,239	1,260	2,033,600	1,260
2016-01-29	1,198	1,237	1,155	1,230	4,528,800	1,230
2016-01-28	1,194	1,198	1,174	1,177	2,320,800	1,177
2016-01-27	1,180	1,211	1,173	1,207	1,817,000	1,207
2016-01-26	1,175	1,175	1,150	1,155	2,746,000	1,155
2016-01-25	1,202	1,207	1,177	1,195	2,469,600	1,195
2016-01-22	1,150	1,190	1,138	1,187	2,653,200	1,187
2016-01-21	1,136	1,166	1,106	1,106	3,086,800	1,106
2016-01-20	1,189	1,197	1,130	1,131	2,977,000	1,131
2016-01-19	1,163	1,193	1,150	1,187	1,742,300	1,187
2016-01-18	1,149	1,177	1,132	1,169	2,148,100	1,169
2016-01-15	1,231	1,238	1,173	1,184	2,968,500	1,184
2016-01-14	1,198	1,206	1,177	1,201	2,627,400	1,201
2016-01-13	1,200	1,239	1,194	1,233	2,923,000	1,233
2016-01-12	1,215	1,235	1,183	1,186	2,818,000	1,186
2016-01-08	1,221	1,270	1,221	1,243	3,249,900	1,243
2016-01-07	1,282	1,292	1,240	1,241	2,240,100	1,241
2016-01-06	1,309	1,319	1,267	1,282	2,240,200	1,282
2016-01-05	1,317	1,327	1,293	1,306	2,093,300	1,306
2016-01-04	1,320	1,351	1,299	1,305	2,793,700	1,305

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