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
2019-12-301,0371,0451,0291,0411,319,0001,041
2019-12-271,0541,0631,0501,0511,674,2001,051
2019-12-261,0311,0461,0281,0451,457,6001,045
2019-12-251,0451,0491,0271,0311,755,8001,031
2019-12-241,0611,0661,0541,0561,458,7001,056
2019-12-231,0761,0771,0571,0612,011,1001,061
2019-12-201,0641,0711,0531,0631,533,9001,063
2019-12-191,0561,0681,0501,0641,585,7001,064
2019-12-181,0731,0781,0581,0591,659,6001,059
2019-12-171,0901,0911,0701,0701,415,7001,070
2019-12-161,0831,0881,0801,0831,668,5001,083
2019-12-131,0901,1061,0781,0885,208,6001,088
2019-12-121,0661,0691,0541,0561,449,0001,056
2019-12-111,0651,0681,0581,0621,078,7001,062
2019-12-101,0671,0731,0611,0671,271,8001,067
2019-12-091,0881,0881,0741,0761,654,0001,076
2019-12-061,0771,0781,0621,0631,648,5001,063
2019-12-051,0611,0761,0611,0651,598,8001,065
2019-12-041,0451,0511,0321,0472,010,9001,047
2019-12-031,0491,0681,0401,0622,376,0001,062
2019-12-021,0641,0801,0641,0771,294,2001,077
2019-11-291,0711,0811,0571,0582,831,6001,058
2019-11-281,0801,0851,0681,0691,701,4001,069
2019-11-271,0971,0971,0771,0802,147,0001,080
2019-11-261,0811,0971,0741,0763,180,9001,076
2019-11-251,0571,0731,0571,0652,477,6001,065
2019-11-221,0311,0441,0221,0332,226,0001,033
2019-11-211,0201,0351,0021,0222,759,7001,022
2019-11-201,0461,0481,0271,0302,020,9001,030
2019-11-191,0651,0661,0481,0492,575,5001,049
2019-11-181,0921,0961,0781,0851,658,4001,085
2019-11-151,0581,0891,0531,0862,465,7001,086
2019-11-141,0871,0871,0631,0662,177,4001,066
2019-11-131,1021,1081,0941,0981,517,6001,098
2019-11-121,0901,1151,0871,1132,110,8001,113
2019-11-111,1081,1161,0971,1012,246,0001,101
2019-11-081,1051,1121,0931,1083,166,1001,108
2019-11-071,0611,0911,0601,0842,834,4001,084
2019-11-061,0761,0811,0591,0662,767,1001,066
2019-11-051,0291,0611,0251,0573,665,5001,057
2019-11-019921,0009849972,271,900997
2019-10-311,0311,0371,0071,0165,381,8001,016
2019-10-301,0321,0351,0181,0263,757,1001,026
2019-10-291,0351,0451,0271,0422,181,0001,042
2019-10-281,0201,0381,0181,0192,494,3001,019
2019-10-251,0161,0209941,0052,200,9001,005
2019-10-241,0001,0181,0001,0172,394,1001,017
2019-10-239991,0059819951,635,300995
2019-10-219879949829891,318,200989
2019-10-189799909789831,305,100983
2019-10-179839859759781,813,200978
2019-10-169891,0029759792,709,900979
2019-10-159759849729742,561,000974
2019-10-119419529339502,787,000950
2019-10-109149269009261,811,200926
2019-10-099129169059151,767,500915
2019-10-089219369219262,136,800926
2019-10-079189279089101,641,700910
2019-10-049099169019141,995,400914
2019-10-038999128969092,389,000909
2019-10-029199319149283,296,600928
2019-10-019179499179493,052,400949
2019-09-309199259079102,405,100910
2019-09-279229289049212,816,000921
2019-09-269599609429452,280,100945
2019-09-259349429259392,536,900939
2019-09-249499629469471,855,500947
2019-09-209549559449492,141,400949
2019-09-199579679499492,810,100949
2019-09-189759769619632,207,100963
2019-09-179769879669832,481,500983
2019-09-139899899639694,742,600969
2019-09-129881,0039829963,906,500996
2019-09-119609809599753,516,400975
2019-09-109229689219664,894,500966
2019-09-099029028939011,476,800901
2019-09-069009058939031,971,800903
2019-09-058568938558902,867,200890
2019-09-048608608418461,921,800846
2019-09-038618758598711,555,400871
2019-09-028528638518601,320,200860
2019-08-308398548378522,596,900852
2019-08-298248318218251,232,100825
2019-08-288298318218211,905,600821
2019-08-278368448338341,589,300834
2019-08-268108298098282,363,000828
2019-08-238308438308401,544,200840
2019-08-228418478358381,501,400838
2019-08-218338428318381,482,800838
2019-08-208208458208443,209,800844
2019-08-198028208028141,995,000814
2019-08-167918067898012,087,700801
2019-08-157978037898012,026,300801
2019-08-148228278138161,719,600816
2019-08-138148168058081,987,600808
2019-08-098378388228261,974,100826
2019-08-088358408308322,068,300832
2019-08-078468558388382,462,700838
2019-08-068318588308572,539,800857
2019-08-058858858588702,235,000870
2019-08-029089088838933,327,500893
2019-08-019159389139382,063,400938
2019-07-319259419229272,569,600927
2019-07-309229409109343,727,500934
2019-07-299509519279332,887,700933
2019-07-269839839619632,067,600963
2019-07-259879909759822,203,200982
2019-07-249909959849912,302,700991
2019-07-239639859599832,450,000983
2019-07-229619809619692,927,300969
2019-07-199329589329552,278,300955
2019-07-189329449249282,670,000928
2019-07-179409489349412,100,400941
2019-07-169459549439452,294,100945
2019-07-129529539379421,671,000942
2019-07-119359469299421,470,500942
2019-07-109429449359401,822,200940
2019-07-099579579419502,484,800950
2019-07-089609679589621,607,100962
2019-07-059719759659711,431,800971
2019-07-049729749639671,243,900967
2019-07-039789789609702,251,900970
2019-07-029929939829911,822,100991
2019-07-019929969799962,813,600996
2019-06-289609659539602,173,500960
2019-06-279359619359582,708,500958
2019-06-269239399199352,102,100935
2019-06-259229279139232,233,500923
2019-06-249249469169353,163,600935
2019-06-219349379199272,467,100927
2019-06-209249389129282,019,300928
2019-06-199209369179252,546,400925
2019-06-188979038868902,281,700890
2019-06-179029058928971,850,500897
2019-06-149089159019132,083,300913
2019-06-139189209009081,893,200908
2019-06-129219359169251,726,800925
2019-06-119159359149301,773,800930
2019-06-109159209089162,083,500916
2019-06-078889028839001,788,600900
2019-06-069079108928931,800,000893
2019-06-059129179049122,510,900912
2019-06-048658888618872,685,200887
2019-06-038628718588692,339,100869
2019-05-318838868728732,704,600873
2019-05-308838978828932,420,500893
2019-05-298948988818942,132,500894
2019-05-289079109009032,251,200903
2019-05-279219259089111,415,100911
2019-05-249029208959142,522,900914
2019-05-239089199029082,328,300908
2019-05-229359379169222,662,200922
2019-05-219289329179273,337,900927
2019-05-209109249059222,076,600922
2019-05-179369389079103,184,900910
2019-05-169339359109202,992,200920
2019-05-159529589329412,886,800941
2019-05-149379509279462,721,900946
2019-05-139759829539602,811,000960
2019-05-109941,0189829985,502,700998
2019-05-091,0481,0571,0301,0323,035,7001,032
2019-05-081,0771,0771,0551,0623,479,3001,062
2019-05-071,1371,1411,0981,1053,450,7001,105
2019-04-261,1501,1591,1411,1502,996,7001,150
2019-04-251,1561,1731,1511,1671,666,2001,167
2019-04-241,1851,1861,1591,1651,941,3001,165
2019-04-231,1911,1941,1641,1742,307,5001,174
2019-04-221,2051,2081,1831,1883,676,5001,188
2019-04-191,1461,1821,1431,1823,521,8001,182
2019-04-181,1421,1471,1321,1332,312,9001,133
2019-04-171,1341,1461,1321,1361,822,2001,136
2019-04-161,1311,1411,1201,1221,908,5001,122
2019-04-151,1321,1431,1281,1392,274,1001,139
2019-04-121,1191,1241,1021,1151,840,2001,115
2019-04-111,1161,1261,1081,1191,794,1001,119
2019-04-101,1051,1161,1011,1132,284,8001,113
2019-04-091,1211,1351,1141,1321,266,8001,132
2019-04-081,1451,1461,1111,1202,244,6001,120
2019-04-051,1171,1491,1081,1463,652,3001,146
2019-04-041,1191,1321,1121,1162,830,8001,116
2019-04-031,0951,1131,0931,1112,672,9001,111
2019-04-021,0851,0991,0841,0912,639,7001,091
2019-04-011,0601,0751,0591,0672,557,6001,067
2019-03-291,0361,0431,0251,0372,488,7001,037
2019-03-281,0161,0211,0021,0212,332,8001,021
2019-03-271,0131,0181,0011,0162,137,4001,016
2019-03-261,0241,0371,0171,0322,741,3001,032
2019-03-251,0131,0219961,0102,441,2001,010
2019-03-221,0301,0451,0271,0393,677,3001,039
2019-03-201,0031,0101,0021,0071,400,8001,007
2019-03-191,0011,0109941,0061,914,3001,006
2019-03-189919959839891,219,100989
2019-03-159659839639762,835,000976
2019-03-149799889659661,682,200966
2019-03-139789869649691,705,300969
2019-03-129769949709852,142,100985
2019-03-119729739619651,546,500965
2019-03-089829869539593,174,900959
2019-03-079991,0009789913,761,800991
2019-03-061,0211,0241,0111,0181,577,1001,018
2019-03-051,0191,0341,0161,0211,923,7001,021
2019-03-041,0261,0411,0251,0332,155,6001,033
2019-03-011,0121,0191,0041,0142,556,0001,014
2019-02-281,0281,0321,0161,0232,459,5001,023
2019-02-271,0431,0461,0281,0322,600,6001,032
2019-02-261,0481,0591,0381,0461,887,1001,046
2019-02-251,0531,0631,0481,0541,545,9001,054
2019-02-221,0471,0521,0381,0512,024,0001,051
2019-02-211,0521,0661,0491,0592,900,4001,059
2019-02-201,0451,0561,0431,0552,022,7001,055
2019-02-191,0401,0521,0301,0471,931,0001,047
2019-02-181,0711,0781,0541,0552,403,9001,055
2019-02-151,0511,0531,0411,0431,536,1001,043
2019-02-141,0611,0781,0601,0611,980,0001,061
2019-02-131,0441,0631,0381,0602,262,4001,060
2019-02-121,0141,0431,0091,0303,613,2001,030
2019-02-081,0491,0521,0091,0192,851,0001,019
2019-02-071,0751,0801,0601,0671,117,2001,067
2019-02-061,0761,0851,0681,0781,359,7001,078
2019-02-051,0751,0771,0631,0681,557,6001,068
2019-02-041,0541,0821,0471,0723,096,8001,072
2019-02-011,0551,0631,0291,0352,515,8001,035
2019-01-311,0751,0801,0561,0592,076,8001,059
2019-01-301,0551,0621,0451,0472,334,8001,047
2019-01-291,0261,0461,0181,0422,791,3001,042
2019-01-281,0651,0771,0591,0621,773,7001,062
2019-01-251,0441,0611,0401,0591,755,9001,059
2019-01-241,0371,0461,0271,0461,640,4001,046
2019-01-231,0201,0441,0101,0381,904,9001,038
2019-01-221,0501,0521,0321,0351,479,9001,035
2019-01-211,0581,0621,0401,0471,455,8001,047
2019-01-181,0261,0431,0201,0372,031,4001,037
2019-01-171,0251,0431,0181,0242,218,1001,024
2019-01-161,0231,0241,0041,0151,797,3001,015
2019-01-159791,0239791,0182,183,3001,018
2019-01-119899949789922,103,600992
2019-01-109699869659782,359,200978
2019-01-099779799599732,505,500973
2019-01-089649909539723,337,200972
2019-01-079559789559562,386,600956
2019-01-049219279059252,916,200925

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