6471 日本精工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	732	740	730	738	2,237,200	738
2021-12-29	732	741	730	735	2,044,900	735
2021-12-28	733	737	727	729	2,054,900	729
2021-12-27	739	741	726	730	2,582,600	730
2021-12-24	736	747	735	740	2,452,300	740
2021-12-23	720	733	720	731	2,591,600	731
2021-12-22	728	734	718	720	3,820,700	720
2021-12-21	727	733	718	723	4,861,100	723
2021-12-20	754	758	725	725	6,737,300	725
2021-12-17	786	789	769	769	3,626,100	769
2021-12-16	782	788	780	782	3,329,900	782
2021-12-15	757	776	757	771	3,112,100	771
2021-12-14	765	767	756	760	3,621,900	760
2021-12-13	790	791	771	773	2,742,600	773
2021-12-10	783	787	774	779	4,251,900	779
2021-12-09	785	785	767	768	3,238,600	768
2021-12-08	785	787	767	785	6,024,200	785
2021-12-07	774	787	766	785	5,659,300	785
2021-12-06	787	799	779	783	3,808,400	783
2021-12-03	762	782	758	782	5,027,700	782
2021-12-02	759	768	754	757	5,958,500	757
2021-12-01	760	778	758	773	7,287,400	773
2021-11-30	764	774	757	771	42,357,200	771
2021-11-29	759	768	750	759	7,544,700	759
2021-11-26	776	780	768	774	7,720,800	774
2021-11-25	783	792	775	787	5,679,200	787
2021-11-24	769	784	766	784	6,546,400	784
2021-11-22	763	765	747	756	4,348,000	756
2021-11-19	755	775	755	775	5,370,300	775
2021-11-18	751	761	747	759	3,802,800	759
2021-11-17	763	765	752	754	3,785,000	754
2021-11-16	760	769	758	763	3,732,200	763
2021-11-15	770	771	756	758	3,074,900	758
2021-11-12	761	778	760	768	6,392,200	768
2021-11-11	756	767	755	760	3,632,600	760
2021-11-10	757	764	753	757	2,985,500	757
2021-11-09	773	774	758	758	3,260,200	758
2021-11-08	762	778	761	770	4,850,000	770
2021-11-05	757	765	746	748	5,395,900	748
2021-11-04	775	776	758	762	6,220,100	762
2021-11-02	797	798	758	774	8,191,200	774
2021-11-01	778	786	768	777	5,069,000	777
2021-10-29	770	772	752	765	4,271,100	765
2021-10-28	771	778	766	770	7,260,900	770
2021-10-27	803	805	774	776	8,053,400	776
2021-10-26	814	824	807	810	3,439,600	810
2021-10-25	801	811	800	804	3,131,200	804
2021-10-22	794	807	791	802	2,742,800	802
2021-10-21	826	830	801	803	5,163,300	803
2021-10-20	810	832	807	818	6,883,700	818
2021-10-19	807	807	786	798	4,753,700	798
2021-10-18	796	808	793	805	4,692,600	805
2021-10-15	784	795	781	792	4,766,100	792
2021-10-14	770	778	762	776	3,221,700	776
2021-10-13	780	788	774	777	3,912,700	777
2021-10-12	782	788	769	776	3,595,400	776
2021-10-11	778	783	773	780	4,479,600	780
2021-10-08	771	783	767	776	4,877,200	776
2021-10-07	771	772	760	763	4,015,800	763
2021-10-06	770	779	757	766	4,730,600	766
2021-10-05	765	770	755	767	5,730,600	767
2021-10-04	780	780	759	766	8,211,100	766
2021-10-01	756	756	741	747	4,625,300	747
2021-09-30	765	770	760	761	3,590,600	761
2021-09-29	760	768	756	765	4,238,900	765
2021-09-28	768	776	763	776	4,156,400	776
2021-09-27	766	773	762	765	3,834,300	765
2021-09-24	769	771	753	757	3,944,400	757
2021-09-22	754	759	744	745	4,815,600	745
2021-09-21	750	760	741	757	4,645,500	757
2021-09-17	777	778	770	773	4,487,100	773
2021-09-16	785	785	774	776	3,089,300	776
2021-09-15	791	791	771	777	4,972,500	777
2021-09-14	788	795	787	791	4,077,800	791
2021-09-13	772	780	770	780	3,116,300	780
2021-09-10	777	783	772	774	4,045,500	774
2021-09-09	785	791	774	778	3,633,200	778
2021-09-08	788	793	783	792	3,377,700	792
2021-09-07	783	796	780	782	4,235,300	782
2021-09-06	791	794	768	771	4,611,500	771
2021-09-03	753	778	751	770	4,333,100	770
2021-09-02	779	782	764	768	3,512,200	768
2021-09-01	772	782	770	779	3,035,600	779
2021-08-31	761	779	754	772	3,845,100	772
2021-08-30	765	770	758	765	2,493,200	765
2021-08-27	757	760	747	752	2,692,800	752
2021-08-26	767	773	757	757	2,572,900	757
2021-08-25	778	788	757	761	3,874,600	761
2021-08-24	763	779	763	768	3,562,000	768
2021-08-23	772	782	764	766	2,877,800	766
2021-08-20	783	783	757	757	4,192,400	757
2021-08-19	806	808	789	791	4,063,700	791
2021-08-18	820	823	812	818	2,312,900	818
2021-08-17	830	836	821	821	1,623,200	821
2021-08-16	840	841	823	828	2,286,700	828
2021-08-13	854	855	843	849	2,470,900	849
2021-08-12	875	884	860	861	2,219,900	861
2021-08-11	862	863	855	860	2,449,700	860
2021-08-10	856	865	846	847	2,382,000	847
2021-08-06	840	857	839	846	2,252,500	846
2021-08-05	860	865	840	846	2,689,100	846
2021-08-04	889	889	862	864	2,626,400	864
2021-08-03	884	890	879	889	2,897,900	889
2021-08-02	897	899	875	883	3,811,600	883
2021-07-30	923	927	895	899	3,745,100	899
2021-07-29	934	944	926	933	1,573,400	933
2021-07-28	933	946	926	931	2,149,300	931
2021-07-27	947	955	942	943	1,960,800	943
2021-07-26	944	945	928	932	2,283,900	932
2021-07-21	918	929	918	924	3,438,300	924
2021-07-20	892	900	890	892	1,886,100	892
2021-07-19	904	908	894	904	1,637,800	904
2021-07-16	906	925	905	917	2,140,800	917
2021-07-15	922	924	914	920	1,539,300	920
2021-07-14	928	941	924	929	1,986,200	929
2021-07-13	922	936	921	933	2,178,100	933
2021-07-12	919	924	912	917	2,335,600	917
2021-07-09	883	903	876	899	4,043,800	899
2021-07-08	904	915	901	907	2,660,000	907
2021-07-07	906	920	901	913	2,732,400	913
2021-07-06	937	940	930	936	1,431,700	936
2021-07-05	937	943	935	936	1,295,000	936
2021-07-02	941	950	939	950	2,471,800	950
2021-07-01	940	949	936	939	2,003,400	939
2021-06-30	949	959	938	939	2,929,300	939
2021-06-29	950	961	943	952	3,218,700	952
2021-06-28	984	989	976	980	1,301,900	980
2021-06-25	981	985	975	979	1,605,400	979
2021-06-24	972	978	965	968	1,789,900	968
2021-06-23	991	991	970	970	1,580,800	970
2021-06-22	990	997	984	989	2,230,200	989
2021-06-21	967	971	946	955	2,275,800	955
2021-06-18	1,008	1,008	992	996	2,119,600	996
2021-06-17	1,030	1,033	1,017	1,020	1,134,300	1,020
2021-06-16	1,034	1,043	1,031	1,035	1,274,900	1,035
2021-06-15	1,016	1,033	1,016	1,028	1,247,100	1,028
2021-06-14	1,025	1,033	1,016	1,018	1,166,800	1,018
2021-06-11	1,050	1,053	1,026	1,029	2,079,400	1,029
2021-06-10	1,035	1,051	1,030	1,049	995,100	1,049
2021-06-09	1,043	1,052	1,038	1,044	1,008,400	1,044
2021-06-08	1,054	1,063	1,037	1,048	1,330,500	1,048
2021-06-07	1,077	1,079	1,054	1,062	1,223,100	1,062
2021-06-04	1,047	1,072	1,036	1,070	1,985,600	1,070
2021-06-03	1,031	1,049	1,030	1,040	931,500	1,040
2021-06-02	1,027	1,042	1,018	1,037	1,683,100	1,037
2021-06-01	1,016	1,035	1,012	1,025	2,025,700	1,025
2021-05-31	1,056	1,060	1,033	1,039	1,695,200	1,039
2021-05-28	1,051	1,075	1,050	1,067	2,061,600	1,067
2021-05-27	1,035	1,040	1,020	1,029	4,552,300	1,029
2021-05-26	1,021	1,045	1,021	1,040	1,337,500	1,040
2021-05-25	1,042	1,046	1,028	1,031	1,202,500	1,031
2021-05-24	1,032	1,051	1,032	1,038	1,404,900	1,038
2021-05-21	1,009	1,029	1,008	1,018	1,353,300	1,018
2021-05-20	992	1,007	984	1,003	1,699,000	1,003
2021-05-19	1,006	1,019	999	1,000	2,036,500	1,000
2021-05-18	1,011	1,041	1,010	1,026	2,267,100	1,026
2021-05-17	1,045	1,049	995	1,004	2,178,600	1,004
2021-05-14	1,050	1,059	1,039	1,040	1,948,800	1,040
2021-05-13	1,030	1,066	1,025	1,029	2,393,400	1,029
2021-05-12	1,100	1,101	1,048	1,060	3,558,800	1,060
2021-05-11	1,062	1,073	1,038	1,043	1,502,100	1,043
2021-05-10	1,059	1,085	1,058	1,071	2,034,900	1,071
2021-05-07	1,049	1,060	1,043	1,053	1,618,700	1,053
2021-05-06	1,020	1,052	1,019	1,045	2,461,500	1,045
2021-04-30	1,023	1,028	1,005	1,006	1,832,000	1,006
2021-04-28	1,016	1,023	1,013	1,018	1,377,200	1,018
2021-04-27	1,010	1,024	1,000	1,012	1,797,900	1,012
2021-04-26	1,034	1,045	1,011	1,017	2,356,500	1,017
2021-04-23	1,027	1,044	1,016	1,033	1,945,000	1,033
2021-04-22	1,059	1,063	1,042	1,051	1,656,400	1,051
2021-04-21	1,045	1,047	1,032	1,041	2,296,000	1,041
2021-04-20	1,091	1,093	1,066	1,074	2,104,100	1,074
2021-04-19	1,110	1,111	1,091	1,102	1,691,900	1,102
2021-04-16	1,117	1,122	1,096	1,107	1,542,800	1,107
2021-04-15	1,101	1,121	1,101	1,110	1,542,600	1,110
2021-04-14	1,087	1,099	1,077	1,096	1,479,000	1,096
2021-04-13	1,092	1,127	1,087	1,113	1,915,700	1,113
2021-04-12	1,109	1,115	1,101	1,104	1,185,900	1,104
2021-04-09	1,109	1,118	1,096	1,098	2,594,700	1,098
2021-04-08	1,111	1,112	1,090	1,099	1,632,600	1,099
2021-04-07	1,106	1,113	1,085	1,112	1,474,800	1,112
2021-04-06	1,124	1,126	1,093	1,099	2,138,400	1,099
2021-04-05	1,095	1,120	1,081	1,113	1,970,800	1,113
2021-04-02	1,110	1,125	1,106	1,117	1,754,100	1,117
2021-04-01	1,136	1,141	1,097	1,106	3,406,800	1,106
2021-03-31	1,142	1,148	1,132	1,135	1,676,500	1,135
2021-03-30	1,124	1,152	1,119	1,150	1,967,500	1,150
2021-03-29	1,176	1,180	1,122	1,135	3,084,600	1,135
2021-03-26	1,163	1,183	1,157	1,160	2,544,200	1,160
2021-03-25	1,142	1,171	1,139	1,150	2,068,700	1,150
2021-03-24	1,140	1,148	1,129	1,137	2,357,600	1,137
2021-03-23	1,180	1,202	1,166	1,166	3,752,300	1,166
2021-03-22	1,175	1,178	1,151	1,162	1,932,300	1,162
2021-03-19	1,168	1,193	1,157	1,184	3,211,100	1,184
2021-03-18	1,166	1,176	1,155	1,172	1,756,000	1,172
2021-03-17	1,135	1,158	1,128	1,157	1,830,700	1,157
2021-03-16	1,172	1,174	1,155	1,157	1,697,400	1,157
2021-03-15	1,179	1,193	1,169	1,179	2,429,400	1,179
2021-03-12	1,147	1,165	1,137	1,163	2,688,200	1,163
2021-03-11	1,170	1,180	1,146	1,147	2,551,400	1,147
2021-03-10	1,139	1,168	1,133	1,166	3,690,700	1,166
2021-03-09	1,160	1,167	1,126	1,138	2,504,200	1,138
2021-03-08	1,126	1,164	1,124	1,142	4,628,600	1,142
2021-03-05	1,105	1,112	1,093	1,112	2,658,500	1,112
2021-03-04	1,108	1,119	1,077	1,097	2,794,300	1,097
2021-03-03	1,063	1,098	1,061	1,095	2,949,500	1,095
2021-03-02	1,068	1,068	1,042	1,050	1,928,300	1,050
2021-03-01	1,049	1,051	1,033	1,051	2,145,400	1,051
2021-02-26	1,072	1,073	1,037	1,043	5,380,200	1,043
2021-02-25	1,066	1,096	1,063	1,090	4,861,300	1,090
2021-02-24	1,039	1,048	1,033	1,038	3,009,200	1,038
2021-02-22	1,022	1,031	1,010	1,014	1,788,700	1,014
2021-02-19	1,002	1,014	988	999	2,025,100	999
2021-02-18	1,034	1,045	999	1,005	2,520,800	1,005
2021-02-17	1,037	1,044	1,031	1,042	2,957,800	1,042
2021-02-16	1,014	1,047	1,007	1,037	3,036,000	1,037
2021-02-15	1,055	1,064	1,041	1,044	2,531,700	1,044
2021-02-12	1,038	1,048	1,025	1,048	2,122,000	1,048
2021-02-10	1,032	1,065	1,032	1,042	2,894,900	1,042
2021-02-09	1,054	1,062	1,016	1,032	2,575,300	1,032
2021-02-08	1,001	1,051	995	1,051	4,933,500	1,051
2021-02-05	1,002	1,009	975	986	3,124,300	986
2021-02-04	1,005	1,006	975	981	3,561,500	981
2021-02-03	1,009	1,010	980	1,003	5,577,300	1,003
2021-02-02	993	1,028	985	1,016	5,084,400	1,016
2021-02-01	941	991	939	985	3,113,100	985
2021-01-29	971	972	938	947	3,129,600	947
2021-01-28	951	986	949	980	7,911,600	980
2021-01-27	972	977	961	971	1,657,300	971
2021-01-26	969	978	963	968	2,238,600	968
2021-01-25	957	977	952	971	3,213,700	971
2021-01-22	941	959	937	948	2,588,800	948
2021-01-21	938	946	934	938	1,951,500	938
2021-01-20	928	936	913	928	2,366,200	928
2021-01-19	920	935	916	925	2,139,100	925
2021-01-18	942	942	915	918	2,648,600	918
2021-01-15	968	977	954	954	3,755,600	954
2021-01-14	945	978	941	964	3,792,500	964
2021-01-13	935	958	931	951	2,729,300	951
2021-01-12	926	941	921	937	3,279,900	937
2021-01-08	909	925	900	924	4,159,900	924
2021-01-07	903	912	893	898	3,621,900	898
2021-01-06	876	889	869	886	3,031,700	886
2021-01-05	879	890	872	884	3,196,600	884
2021-01-04	896	896	859	871	2,229,100	871

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