6471 日本精工(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289409729409492,871,300949
2018-12-279559569379453,129,500945
2018-12-269029178939103,286,000910
2018-12-259269268858873,108,300887
2018-12-219459559269384,501,000938
2018-12-209649739479513,319,200951
2018-12-199749849639772,002,700977
2018-12-189759839659743,123,800974
2018-12-179971,0119929922,347,400992
2018-12-141,0181,0229931,0023,142,3001,002
2018-12-131,0191,0361,0151,0282,868,2001,028
2018-12-129901,0169861,0052,998,3001,005
2018-12-119989989709772,977,700977
2018-12-101,0031,0159971,0072,157,3001,007
2018-12-071,0251,0281,0081,0232,245,2001,023
2018-12-061,0361,0361,0101,0193,514,6001,019
2018-12-051,0341,0431,0251,0352,700,9001,035
2018-12-041,0881,0921,0511,0552,905,8001,055
2018-12-031,0861,1001,0811,0902,660,7001,090
2018-11-301,0581,0741,0581,0673,253,3001,067
2018-11-291,0671,0791,0611,0652,943,2001,065
2018-11-281,0721,0801,0601,0732,415,8001,073
2018-11-271,0691,0791,0611,0732,612,2001,073
2018-11-261,0461,0581,0391,0582,597,3001,058
2018-11-221,0521,0571,0371,0471,936,1001,047
2018-11-211,0211,0511,0191,0482,163,4001,048
2018-11-201,0351,0531,0301,0512,215,2001,051
2018-11-191,0421,0641,0411,0521,990,0001,052
2018-11-161,0621,0681,0391,0493,402,5001,049
2018-11-151,0521,0721,0521,0652,352,7001,065
2018-11-141,0501,0731,0481,0631,925,8001,063
2018-11-131,0591,0631,0421,0572,998,5001,057
2018-11-121,0781,0911,0731,0882,483,1001,088
2018-11-091,0981,1001,0821,0862,890,7001,086
2018-11-081,1231,1251,0951,0962,438,8001,096
2018-11-071,0941,1181,0861,0953,498,7001,095
2018-11-061,1001,1141,0921,1023,524,6001,102
2018-11-051,1131,1301,1031,1073,861,7001,107
2018-11-021,1061,1451,1001,1364,699,6001,136
2018-11-011,1061,1251,1001,1043,892,3001,104
2018-10-311,1121,1311,1011,1185,413,3001,118
2018-10-301,0441,1171,0441,1045,856,2001,104
2018-10-291,1091,1191,0991,1012,873,5001,101
2018-10-261,1151,1221,0911,1033,631,0001,103
2018-10-251,1161,1241,1021,1104,703,1001,110
2018-10-241,1701,1711,1431,1562,852,3001,156
2018-10-231,1681,1801,1581,1612,835,0001,161
2018-10-221,1651,1891,1571,1852,446,0001,185
2018-10-191,1851,1921,1661,1823,972,2001,182
2018-10-181,2271,2351,2091,2132,220,1001,213
2018-10-171,2341,2481,2221,2312,843,5001,231
2018-10-161,1901,2161,1821,2152,821,3001,215
2018-10-151,2001,2091,1921,1983,094,6001,198
2018-10-121,1901,2161,1831,2144,541,5001,214
2018-10-111,1931,2171,1931,2105,750,0001,210
2018-10-101,2881,2901,2531,2653,362,4001,265
2018-10-091,2851,2901,2741,2863,290,9001,286
2018-10-051,3011,3171,2961,3082,099,4001,308
2018-10-041,3361,3411,3121,3182,532,4001,318
2018-10-031,3191,3331,3111,3172,184,3001,317
2018-10-021,3351,3531,3311,3343,704,9001,334
2018-10-011,3101,3291,3021,3213,061,4001,321
2018-09-281,3101,3161,2991,3022,487,4001,302
2018-09-271,3041,3071,2861,2872,872,2001,287
2018-09-261,3091,3101,2771,2953,770,2001,295
2018-09-251,3331,3401,3121,3373,316,4001,337
2018-09-211,2941,3291,2931,3234,996,9001,323
2018-09-201,2781,2861,2711,2833,847,8001,283
2018-09-191,2701,2771,2641,2684,134,7001,268
2018-09-181,2451,2531,2261,2433,916,2001,243
2018-09-141,2221,2541,2211,2484,289,1001,248
2018-09-131,1881,2211,1841,2072,659,4001,207
2018-09-121,2181,2211,1851,1903,526,1001,190
2018-09-111,2211,2241,2131,2162,391,7001,216
2018-09-101,2101,2271,2101,2132,767,0001,213
2018-09-071,2151,2151,2001,2062,985,3001,206
2018-09-061,2371,2501,2281,2292,416,4001,229
2018-09-051,2381,2471,2281,2372,154,2001,237
2018-09-041,2401,2471,2331,2381,584,7001,238
2018-09-031,2601,2601,2311,2402,098,3001,240
2018-08-311,2551,2711,2451,2612,096,2001,261
2018-08-301,2881,2941,2671,2682,490,2001,268
2018-08-291,2561,2761,2521,2691,910,5001,269
2018-08-281,2631,2771,2581,2602,841,4001,260
2018-08-271,2401,2521,2371,2482,020,6001,248
2018-08-241,2401,2431,2301,2322,360,2001,232
2018-08-231,2411,2411,2161,2182,901,2001,218
2018-08-221,2301,2511,2281,2482,581,3001,248
2018-08-211,2191,2251,2031,2212,154,2001,221
2018-08-201,2051,2201,2031,2191,934,6001,219
2018-08-171,2011,2181,1951,2112,560,3001,211
2018-08-161,1581,1971,1551,1943,517,4001,194
2018-08-151,1991,2041,1721,1812,823,7001,181
2018-08-141,1871,2001,1821,1991,948,6001,199
2018-08-131,1971,2061,1771,1832,740,1001,183
2018-08-101,2321,2331,2071,2133,125,4001,213
2018-08-091,2331,2421,2201,2401,852,5001,240
2018-08-081,2381,2511,2371,2432,785,9001,243
2018-08-071,2201,2391,2171,2352,238,8001,235
2018-08-061,2051,2251,2001,2202,521,9001,220
2018-08-031,2271,2341,1881,2034,565,0001,203
2018-08-021,2581,2831,2181,2256,951,9001,225
2018-08-011,2281,2291,1931,2283,887,2001,228
2018-07-311,2201,2261,2101,2153,379,2001,215
2018-07-301,2061,2131,2001,2102,060,9001,210
2018-07-271,2061,2141,2011,2051,833,5001,205
2018-07-261,2201,2261,1981,2013,024,8001,201
2018-07-251,2001,2121,1961,2042,294,8001,204
2018-07-241,1831,1901,1751,1861,776,7001,186
2018-07-231,1601,1721,1501,1702,157,0001,170
2018-07-201,1851,1891,1671,1792,844,5001,179
2018-07-191,1841,1931,1761,1832,261,0001,183
2018-07-181,1771,1771,1661,1711,995,5001,171
2018-07-171,1761,1761,1521,1572,457,6001,157
2018-07-131,1601,1771,1551,1693,644,5001,169
2018-07-121,1411,1411,1191,1403,480,2001,140
2018-07-111,1501,1521,1131,1294,443,1001,129
2018-07-101,1621,1871,1561,1783,978,3001,178
2018-07-091,1411,1481,1281,1442,015,7001,144
2018-07-061,1341,1501,1281,1373,166,2001,137
2018-07-051,1221,1341,1171,1222,471,5001,122
2018-07-041,1221,1301,1161,1211,928,2001,121
2018-07-031,1411,1441,1221,1322,450,7001,132
2018-07-021,1421,1641,1351,1352,859,7001,135
2018-06-291,1341,1441,1251,1432,057,8001,143
2018-06-281,1191,1451,1131,1333,483,0001,133
2018-06-271,1621,1641,1331,1353,989,8001,135
2018-06-261,1361,1671,1291,1623,570,1001,162
2018-06-251,1491,1701,1431,1453,401,7001,145
2018-06-221,1491,1561,1381,1483,500,3001,148
2018-06-211,1611,1761,1481,1583,664,8001,158
2018-06-201,1421,1711,1301,1674,159,1001,167
2018-06-191,1501,1761,1501,1544,560,1001,154
2018-06-181,1741,1751,1531,1622,897,9001,162
2018-06-151,2021,2081,1801,1904,384,6001,190
2018-06-141,2221,2271,2011,2033,279,3001,203
2018-06-131,2211,2321,2201,2241,896,1001,224
2018-06-121,2461,2491,2211,2243,093,1001,224
2018-06-111,2211,2451,2171,2323,289,9001,232
2018-06-081,2641,2701,2431,2494,613,2001,249
2018-06-071,2661,2851,2541,2713,758,1001,271
2018-06-061,2871,2901,2721,2782,288,8001,278
2018-06-051,2891,2931,2721,2803,532,1001,280
2018-06-041,2671,2791,2611,2773,023,1001,277
2018-06-011,2391,2521,2261,2373,368,0001,237
2018-05-311,2471,2541,2241,2396,349,1001,239
2018-05-301,2381,2461,2251,2414,614,5001,241
2018-05-291,2931,2941,2601,2713,952,7001,271
2018-05-281,2911,3071,2911,3013,163,4001,301
2018-05-251,3111,3141,2861,2875,306,2001,287
2018-05-241,3721,3721,3251,3334,206,0001,333
2018-05-231,3981,3981,3661,3844,890,2001,384
2018-05-221,4631,4721,4311,4372,949,7001,437
2018-05-211,4391,4441,4211,4302,506,8001,430
2018-05-181,4091,4331,4091,4223,374,1001,422
2018-05-171,4101,4261,4041,4073,031,9001,407
2018-05-161,4351,4371,4111,4142,921,6001,414
2018-05-151,4351,4511,4341,4392,876,7001,439
2018-05-141,4491,4581,4311,4362,426,0001,436
2018-05-111,4371,4531,4241,4522,888,9001,452
2018-05-101,4051,4631,4051,4274,160,7001,427
2018-05-091,4651,4681,4401,4432,272,8001,443
2018-05-081,4481,4611,4381,4572,251,8001,457
2018-05-071,4721,4721,4341,4482,400,0001,448
2018-05-021,4871,4871,4711,4742,098,5001,474
2018-05-011,4671,4811,4601,4732,115,6001,473
2018-04-271,4771,4821,4241,4704,259,1001,470
2018-04-261,4881,4881,4691,4742,372,0001,474
2018-04-251,4581,4791,4471,4772,828,0001,477
2018-04-241,4621,4841,4541,4813,800,5001,481
2018-04-231,4271,4451,4201,4402,877,2001,440
2018-04-201,4231,4251,3861,4193,606,3001,419
2018-04-191,4151,4431,4121,4263,860,5001,426
2018-04-181,3781,3991,3691,3882,663,0001,388
2018-04-171,3691,3791,3531,3722,072,4001,372
2018-04-161,3781,3841,3591,3692,380,5001,369
2018-04-131,3501,3831,3481,3763,790,2001,376
2018-04-121,3501,3551,3331,3362,930,0001,336
2018-04-111,3771,3831,3581,3592,470,1001,359
2018-04-101,3181,3681,3101,3614,705,9001,361
2018-04-091,3501,3611,3001,3275,481,0001,327
2018-04-061,3941,4061,3641,3653,366,1001,365
2018-04-051,3971,4051,3821,3952,249,3001,395
2018-04-041,3991,4021,3801,3872,432,3001,387
2018-04-031,3881,3991,3801,3952,204,9001,395
2018-03-301,4291,4371,4081,4263,019,4001,426
2018-03-291,4451,4511,4031,4084,338,8001,408
2018-03-281,4061,4221,3921,4223,733,1001,422
2018-03-271,4201,4371,4121,4364,846,4001,436
2018-03-261,3381,3741,3371,3743,603,8001,374
2018-03-231,3831,3951,3491,3545,747,2001,354
2018-03-221,4541,4611,4411,4512,286,2001,451
2018-03-201,4271,4531,4211,4492,744,4001,449
2018-03-191,4651,4761,4371,4414,033,1001,441
2018-03-161,5011,5031,4801,4803,767,8001,480
2018-03-151,5251,5251,4831,4993,793,8001,499
2018-03-141,5451,5721,5411,5433,044,1001,543
2018-03-131,5561,5691,5351,5642,125,5001,564
2018-03-121,5521,5691,5441,5623,021,5001,562
2018-03-091,5141,5431,5061,5154,128,8001,515
2018-03-081,5071,5131,4861,4933,141,0001,493
2018-03-071,5041,5131,4891,4923,550,2001,492
2018-03-061,5391,5581,5261,5282,209,9001,528
2018-03-051,5151,5301,5011,5062,645,3001,506
2018-03-021,5201,5441,5201,5343,752,6001,534
2018-03-011,5881,5921,5651,5722,468,4001,572
2018-02-281,6361,6431,6051,6092,762,4001,609
2018-02-271,6401,6531,6321,6462,458,0001,646
2018-02-261,6451,6501,6161,6202,061,3001,620
2018-02-231,6231,6291,6101,6232,234,6001,623
2018-02-221,6161,6261,6031,6223,188,3001,622
2018-02-211,6191,6401,6071,6223,161,3001,622
2018-02-201,6021,6091,5851,6031,988,1001,603
2018-02-191,5781,6201,5741,6182,084,4001,618
2018-02-161,5521,5811,5441,5652,079,6001,565
2018-02-151,5511,5681,5321,5542,473,5001,554
2018-02-141,5421,5511,5111,5252,889,8001,525
2018-02-131,6231,6251,5451,5493,679,4001,549
2018-02-091,6031,6101,5731,5884,543,7001,588
2018-02-081,6511,6871,6481,6784,093,6001,678
2018-02-071,7041,7141,6421,6435,416,7001,643
2018-02-061,6231,6551,5811,6336,795,2001,633
2018-02-051,7601,7691,7271,7534,501,9001,753
2018-02-021,8101,8141,7791,7972,900,2001,797
2018-02-011,8141,8291,7991,8272,593,6001,827
2018-01-311,8051,8281,7961,7963,614,6001,796
2018-01-301,8301,8401,8011,8122,661,5001,812
2018-01-291,8331,8491,8271,8331,768,6001,833
2018-01-261,8411,8511,8251,8282,062,3001,828
2018-01-251,8381,8471,8261,8322,550,8001,832
2018-01-241,9091,9091,8571,8592,357,5001,859
2018-01-231,8871,9161,8791,9102,448,0001,910
2018-01-221,8771,8771,8551,8771,664,1001,877
2018-01-191,8651,8751,8411,8731,707,7001,873
2018-01-181,8941,8941,8521,8572,477,8001,857
2018-01-171,8381,8771,8211,8742,648,2001,874
2018-01-161,8621,8651,8451,8571,295,4001,857
2018-01-151,8771,8921,8601,8621,577,7001,862
2018-01-121,8651,8741,8571,8612,355,6001,861
2018-01-111,8351,8631,8321,8631,435,6001,863
2018-01-101,8511,8571,8391,8522,193,7001,852
2018-01-091,8551,8601,8311,8362,166,0001,836
2018-01-051,8201,8491,8191,8412,122,7001,841
2018-01-041,8001,8161,7981,8082,284,9001,808

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