6471 日本精工(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,037	1,045	1,029	1,041	1,319,000	1,041
2019-12-27	1,054	1,063	1,050	1,051	1,674,200	1,051
2019-12-26	1,031	1,046	1,028	1,045	1,457,600	1,045
2019-12-25	1,045	1,049	1,027	1,031	1,755,800	1,031
2019-12-24	1,061	1,066	1,054	1,056	1,458,700	1,056
2019-12-23	1,076	1,077	1,057	1,061	2,011,100	1,061
2019-12-20	1,064	1,071	1,053	1,063	1,533,900	1,063
2019-12-19	1,056	1,068	1,050	1,064	1,585,700	1,064
2019-12-18	1,073	1,078	1,058	1,059	1,659,600	1,059
2019-12-17	1,090	1,091	1,070	1,070	1,415,700	1,070
2019-12-16	1,083	1,088	1,080	1,083	1,668,500	1,083
2019-12-13	1,090	1,106	1,078	1,088	5,208,600	1,088
2019-12-12	1,066	1,069	1,054	1,056	1,449,000	1,056
2019-12-11	1,065	1,068	1,058	1,062	1,078,700	1,062
2019-12-10	1,067	1,073	1,061	1,067	1,271,800	1,067
2019-12-09	1,088	1,088	1,074	1,076	1,654,000	1,076
2019-12-06	1,077	1,078	1,062	1,063	1,648,500	1,063
2019-12-05	1,061	1,076	1,061	1,065	1,598,800	1,065
2019-12-04	1,045	1,051	1,032	1,047	2,010,900	1,047
2019-12-03	1,049	1,068	1,040	1,062	2,376,000	1,062
2019-12-02	1,064	1,080	1,064	1,077	1,294,200	1,077
2019-11-29	1,071	1,081	1,057	1,058	2,831,600	1,058
2019-11-28	1,080	1,085	1,068	1,069	1,701,400	1,069
2019-11-27	1,097	1,097	1,077	1,080	2,147,000	1,080
2019-11-26	1,081	1,097	1,074	1,076	3,180,900	1,076
2019-11-25	1,057	1,073	1,057	1,065	2,477,600	1,065
2019-11-22	1,031	1,044	1,022	1,033	2,226,000	1,033
2019-11-21	1,020	1,035	1,002	1,022	2,759,700	1,022
2019-11-20	1,046	1,048	1,027	1,030	2,020,900	1,030
2019-11-19	1,065	1,066	1,048	1,049	2,575,500	1,049
2019-11-18	1,092	1,096	1,078	1,085	1,658,400	1,085
2019-11-15	1,058	1,089	1,053	1,086	2,465,700	1,086
2019-11-14	1,087	1,087	1,063	1,066	2,177,400	1,066
2019-11-13	1,102	1,108	1,094	1,098	1,517,600	1,098
2019-11-12	1,090	1,115	1,087	1,113	2,110,800	1,113
2019-11-11	1,108	1,116	1,097	1,101	2,246,000	1,101
2019-11-08	1,105	1,112	1,093	1,108	3,166,100	1,108
2019-11-07	1,061	1,091	1,060	1,084	2,834,400	1,084
2019-11-06	1,076	1,081	1,059	1,066	2,767,100	1,066
2019-11-05	1,029	1,061	1,025	1,057	3,665,500	1,057
2019-11-01	992	1,000	984	997	2,271,900	997
2019-10-31	1,031	1,037	1,007	1,016	5,381,800	1,016
2019-10-30	1,032	1,035	1,018	1,026	3,757,100	1,026
2019-10-29	1,035	1,045	1,027	1,042	2,181,000	1,042
2019-10-28	1,020	1,038	1,018	1,019	2,494,300	1,019
2019-10-25	1,016	1,020	994	1,005	2,200,900	1,005
2019-10-24	1,000	1,018	1,000	1,017	2,394,100	1,017
2019-10-23	999	1,005	981	995	1,635,300	995
2019-10-21	987	994	982	989	1,318,200	989
2019-10-18	979	990	978	983	1,305,100	983
2019-10-17	983	985	975	978	1,813,200	978
2019-10-16	989	1,002	975	979	2,709,900	979
2019-10-15	975	984	972	974	2,561,000	974
2019-10-11	941	952	933	950	2,787,000	950
2019-10-10	914	926	900	926	1,811,200	926
2019-10-09	912	916	905	915	1,767,500	915
2019-10-08	921	936	921	926	2,136,800	926
2019-10-07	918	927	908	910	1,641,700	910
2019-10-04	909	916	901	914	1,995,400	914
2019-10-03	899	912	896	909	2,389,000	909
2019-10-02	919	931	914	928	3,296,600	928
2019-10-01	917	949	917	949	3,052,400	949
2019-09-30	919	925	907	910	2,405,100	910
2019-09-27	922	928	904	921	2,816,000	921
2019-09-26	959	960	942	945	2,280,100	945
2019-09-25	934	942	925	939	2,536,900	939
2019-09-24	949	962	946	947	1,855,500	947
2019-09-20	954	955	944	949	2,141,400	949
2019-09-19	957	967	949	949	2,810,100	949
2019-09-18	975	976	961	963	2,207,100	963
2019-09-17	976	987	966	983	2,481,500	983
2019-09-13	989	989	963	969	4,742,600	969
2019-09-12	988	1,003	982	996	3,906,500	996
2019-09-11	960	980	959	975	3,516,400	975
2019-09-10	922	968	921	966	4,894,500	966
2019-09-09	902	902	893	901	1,476,800	901
2019-09-06	900	905	893	903	1,971,800	903
2019-09-05	856	893	855	890	2,867,200	890
2019-09-04	860	860	841	846	1,921,800	846
2019-09-03	861	875	859	871	1,555,400	871
2019-09-02	852	863	851	860	1,320,200	860
2019-08-30	839	854	837	852	2,596,900	852
2019-08-29	824	831	821	825	1,232,100	825
2019-08-28	829	831	821	821	1,905,600	821
2019-08-27	836	844	833	834	1,589,300	834
2019-08-26	810	829	809	828	2,363,000	828
2019-08-23	830	843	830	840	1,544,200	840
2019-08-22	841	847	835	838	1,501,400	838
2019-08-21	833	842	831	838	1,482,800	838
2019-08-20	820	845	820	844	3,209,800	844
2019-08-19	802	820	802	814	1,995,000	814
2019-08-16	791	806	789	801	2,087,700	801
2019-08-15	797	803	789	801	2,026,300	801
2019-08-14	822	827	813	816	1,719,600	816
2019-08-13	814	816	805	808	1,987,600	808
2019-08-09	837	838	822	826	1,974,100	826
2019-08-08	835	840	830	832	2,068,300	832
2019-08-07	846	855	838	838	2,462,700	838
2019-08-06	831	858	830	857	2,539,800	857
2019-08-05	885	885	858	870	2,235,000	870
2019-08-02	908	908	883	893	3,327,500	893
2019-08-01	915	938	913	938	2,063,400	938
2019-07-31	925	941	922	927	2,569,600	927
2019-07-30	922	940	910	934	3,727,500	934
2019-07-29	950	951	927	933	2,887,700	933
2019-07-26	983	983	961	963	2,067,600	963
2019-07-25	987	990	975	982	2,203,200	982
2019-07-24	990	995	984	991	2,302,700	991
2019-07-23	963	985	959	983	2,450,000	983
2019-07-22	961	980	961	969	2,927,300	969
2019-07-19	932	958	932	955	2,278,300	955
2019-07-18	932	944	924	928	2,670,000	928
2019-07-17	940	948	934	941	2,100,400	941
2019-07-16	945	954	943	945	2,294,100	945
2019-07-12	952	953	937	942	1,671,000	942
2019-07-11	935	946	929	942	1,470,500	942
2019-07-10	942	944	935	940	1,822,200	940
2019-07-09	957	957	941	950	2,484,800	950
2019-07-08	960	967	958	962	1,607,100	962
2019-07-05	971	975	965	971	1,431,800	971
2019-07-04	972	974	963	967	1,243,900	967
2019-07-03	978	978	960	970	2,251,900	970
2019-07-02	992	993	982	991	1,822,100	991
2019-07-01	992	996	979	996	2,813,600	996
2019-06-28	960	965	953	960	2,173,500	960
2019-06-27	935	961	935	958	2,708,500	958
2019-06-26	923	939	919	935	2,102,100	935
2019-06-25	922	927	913	923	2,233,500	923
2019-06-24	924	946	916	935	3,163,600	935
2019-06-21	934	937	919	927	2,467,100	927
2019-06-20	924	938	912	928	2,019,300	928
2019-06-19	920	936	917	925	2,546,400	925
2019-06-18	897	903	886	890	2,281,700	890
2019-06-17	902	905	892	897	1,850,500	897
2019-06-14	908	915	901	913	2,083,300	913
2019-06-13	918	920	900	908	1,893,200	908
2019-06-12	921	935	916	925	1,726,800	925
2019-06-11	915	935	914	930	1,773,800	930
2019-06-10	915	920	908	916	2,083,500	916
2019-06-07	888	902	883	900	1,788,600	900
2019-06-06	907	910	892	893	1,800,000	893
2019-06-05	912	917	904	912	2,510,900	912
2019-06-04	865	888	861	887	2,685,200	887
2019-06-03	862	871	858	869	2,339,100	869
2019-05-31	883	886	872	873	2,704,600	873
2019-05-30	883	897	882	893	2,420,500	893
2019-05-29	894	898	881	894	2,132,500	894
2019-05-28	907	910	900	903	2,251,200	903
2019-05-27	921	925	908	911	1,415,100	911
2019-05-24	902	920	895	914	2,522,900	914
2019-05-23	908	919	902	908	2,328,300	908
2019-05-22	935	937	916	922	2,662,200	922
2019-05-21	928	932	917	927	3,337,900	927
2019-05-20	910	924	905	922	2,076,600	922
2019-05-17	936	938	907	910	3,184,900	910
2019-05-16	933	935	910	920	2,992,200	920
2019-05-15	952	958	932	941	2,886,800	941
2019-05-14	937	950	927	946	2,721,900	946
2019-05-13	975	982	953	960	2,811,000	960
2019-05-10	994	1,018	982	998	5,502,700	998
2019-05-09	1,048	1,057	1,030	1,032	3,035,700	1,032
2019-05-08	1,077	1,077	1,055	1,062	3,479,300	1,062
2019-05-07	1,137	1,141	1,098	1,105	3,450,700	1,105
2019-04-26	1,150	1,159	1,141	1,150	2,996,700	1,150
2019-04-25	1,156	1,173	1,151	1,167	1,666,200	1,167
2019-04-24	1,185	1,186	1,159	1,165	1,941,300	1,165
2019-04-23	1,191	1,194	1,164	1,174	2,307,500	1,174
2019-04-22	1,205	1,208	1,183	1,188	3,676,500	1,188
2019-04-19	1,146	1,182	1,143	1,182	3,521,800	1,182
2019-04-18	1,142	1,147	1,132	1,133	2,312,900	1,133
2019-04-17	1,134	1,146	1,132	1,136	1,822,200	1,136
2019-04-16	1,131	1,141	1,120	1,122	1,908,500	1,122
2019-04-15	1,132	1,143	1,128	1,139	2,274,100	1,139
2019-04-12	1,119	1,124	1,102	1,115	1,840,200	1,115
2019-04-11	1,116	1,126	1,108	1,119	1,794,100	1,119
2019-04-10	1,105	1,116	1,101	1,113	2,284,800	1,113
2019-04-09	1,121	1,135	1,114	1,132	1,266,800	1,132
2019-04-08	1,145	1,146	1,111	1,120	2,244,600	1,120
2019-04-05	1,117	1,149	1,108	1,146	3,652,300	1,146
2019-04-04	1,119	1,132	1,112	1,116	2,830,800	1,116
2019-04-03	1,095	1,113	1,093	1,111	2,672,900	1,111
2019-04-02	1,085	1,099	1,084	1,091	2,639,700	1,091
2019-04-01	1,060	1,075	1,059	1,067	2,557,600	1,067
2019-03-29	1,036	1,043	1,025	1,037	2,488,700	1,037
2019-03-28	1,016	1,021	1,002	1,021	2,332,800	1,021
2019-03-27	1,013	1,018	1,001	1,016	2,137,400	1,016
2019-03-26	1,024	1,037	1,017	1,032	2,741,300	1,032
2019-03-25	1,013	1,021	996	1,010	2,441,200	1,010
2019-03-22	1,030	1,045	1,027	1,039	3,677,300	1,039
2019-03-20	1,003	1,010	1,002	1,007	1,400,800	1,007
2019-03-19	1,001	1,010	994	1,006	1,914,300	1,006
2019-03-18	991	995	983	989	1,219,100	989
2019-03-15	965	983	963	976	2,835,000	976
2019-03-14	979	988	965	966	1,682,200	966
2019-03-13	978	986	964	969	1,705,300	969
2019-03-12	976	994	970	985	2,142,100	985
2019-03-11	972	973	961	965	1,546,500	965
2019-03-08	982	986	953	959	3,174,900	959
2019-03-07	999	1,000	978	991	3,761,800	991
2019-03-06	1,021	1,024	1,011	1,018	1,577,100	1,018
2019-03-05	1,019	1,034	1,016	1,021	1,923,700	1,021
2019-03-04	1,026	1,041	1,025	1,033	2,155,600	1,033
2019-03-01	1,012	1,019	1,004	1,014	2,556,000	1,014
2019-02-28	1,028	1,032	1,016	1,023	2,459,500	1,023
2019-02-27	1,043	1,046	1,028	1,032	2,600,600	1,032
2019-02-26	1,048	1,059	1,038	1,046	1,887,100	1,046
2019-02-25	1,053	1,063	1,048	1,054	1,545,900	1,054
2019-02-22	1,047	1,052	1,038	1,051	2,024,000	1,051
2019-02-21	1,052	1,066	1,049	1,059	2,900,400	1,059
2019-02-20	1,045	1,056	1,043	1,055	2,022,700	1,055
2019-02-19	1,040	1,052	1,030	1,047	1,931,000	1,047
2019-02-18	1,071	1,078	1,054	1,055	2,403,900	1,055
2019-02-15	1,051	1,053	1,041	1,043	1,536,100	1,043
2019-02-14	1,061	1,078	1,060	1,061	1,980,000	1,061
2019-02-13	1,044	1,063	1,038	1,060	2,262,400	1,060
2019-02-12	1,014	1,043	1,009	1,030	3,613,200	1,030
2019-02-08	1,049	1,052	1,009	1,019	2,851,000	1,019
2019-02-07	1,075	1,080	1,060	1,067	1,117,200	1,067
2019-02-06	1,076	1,085	1,068	1,078	1,359,700	1,078
2019-02-05	1,075	1,077	1,063	1,068	1,557,600	1,068
2019-02-04	1,054	1,082	1,047	1,072	3,096,800	1,072
2019-02-01	1,055	1,063	1,029	1,035	2,515,800	1,035
2019-01-31	1,075	1,080	1,056	1,059	2,076,800	1,059
2019-01-30	1,055	1,062	1,045	1,047	2,334,800	1,047
2019-01-29	1,026	1,046	1,018	1,042	2,791,300	1,042
2019-01-28	1,065	1,077	1,059	1,062	1,773,700	1,062
2019-01-25	1,044	1,061	1,040	1,059	1,755,900	1,059
2019-01-24	1,037	1,046	1,027	1,046	1,640,400	1,046
2019-01-23	1,020	1,044	1,010	1,038	1,904,900	1,038
2019-01-22	1,050	1,052	1,032	1,035	1,479,900	1,035
2019-01-21	1,058	1,062	1,040	1,047	1,455,800	1,047
2019-01-18	1,026	1,043	1,020	1,037	2,031,400	1,037
2019-01-17	1,025	1,043	1,018	1,024	2,218,100	1,024
2019-01-16	1,023	1,024	1,004	1,015	1,797,300	1,015
2019-01-15	979	1,023	979	1,018	2,183,300	1,018
2019-01-11	989	994	978	992	2,103,600	992
2019-01-10	969	986	965	978	2,359,200	978
2019-01-09	977	979	959	973	2,505,500	973
2019-01-08	964	990	953	972	3,337,200	972
2019-01-07	955	978	955	956	2,386,600	956
2019-01-04	921	927	905	925	2,916,200	925

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31