6471 日本精工(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	697	708	697	701	1,629,600	701
2022-12-29	696	699	693	699	2,319,400	699
2022-12-28	693	699	687	699	1,713,500	699
2022-12-27	697	699	690	692	1,138,300	692
2022-12-26	690	694	685	693	2,008,000	693
2022-12-23	689	689	680	685	2,045,200	685
2022-12-22	702	702	692	696	2,540,900	696
2022-12-21	706	707	693	694	3,939,600	694
2022-12-20	720	723	701	707	3,303,600	707
2022-12-19	716	721	713	716	1,720,600	716
2022-12-16	720	723	716	720	2,921,300	720
2022-12-15	726	731	724	725	1,525,900	725
2022-12-14	727	732	725	730	2,016,900	730
2022-12-13	733	734	724	726	1,923,800	726
2022-12-12	727	731	723	728	2,242,300	728
2022-12-09	735	739	732	734	1,606,800	734
2022-12-08	727	731	723	730	1,970,600	730
2022-12-07	729	737	727	731	1,736,800	731
2022-12-06	725	734	725	731	2,249,400	731
2022-12-05	731	736	723	726	1,748,400	726
2022-12-02	746	748	727	731	3,867,900	731
2022-12-01	765	766	754	754	2,030,500	754
2022-11-30	759	764	756	760	4,265,600	760
2022-11-29	766	769	756	758	2,347,100	758
2022-11-28	781	783	770	774	1,401,700	774
2022-11-25	775	779	771	777	817,000	777
2022-11-24	775	783	773	778	1,498,600	778
2022-11-22	776	782	773	774	1,791,500	774
2022-11-21	762	770	761	769	2,084,600	769
2022-11-18	760	766	759	760	2,073,600	760
2022-11-17	750	762	750	759	1,644,600	759
2022-11-16	760	761	752	758	2,443,400	758
2022-11-15	769	773	766	767	1,458,200	767
2022-11-14	768	770	759	761	2,074,200	761
2022-11-11	782	782	764	773	2,552,100	773
2022-11-10	774	778	766	767	1,710,100	767
2022-11-09	783	786	775	779	1,703,600	779
2022-11-08	783	790	775	784	1,632,500	784
2022-11-07	788	788	775	776	2,186,900	776
2022-11-04	788	791	777	782	2,828,400	782
2022-11-02	787	798	784	792	3,463,000	792
2022-11-01	795	795	776	785	3,547,900	785
2022-10-31	770	786	767	786	4,832,800	786
2022-10-28	748	759	744	753	4,184,900	753
2022-10-27	757	757	747	751	1,644,300	751
2022-10-26	756	757	746	747	2,467,400	747
2022-10-25	744	753	741	753	1,840,100	753
2022-10-24	740	743	735	737	1,654,300	737
2022-10-21	731	737	729	729	1,576,900	729
2022-10-20	741	746	740	741	1,300,700	741
2022-10-19	743	748	741	746	1,298,900	746
2022-10-18	748	748	734	741	1,416,600	741
2022-10-17	731	747	731	741	1,553,400	741
2022-10-14	738	743	730	738	2,226,200	738
2022-10-13	723	732	720	728	1,694,400	728
2022-10-12	730	734	724	725	1,988,900	725
2022-10-11	738	740	730	734	2,113,800	734
2022-10-07	743	752	742	749	1,660,200	749
2022-10-06	759	763	754	754	2,294,000	754
2022-10-05	754	759	746	748	3,064,200	748
2022-10-04	732	743	729	740	2,631,000	740
2022-10-03	705	720	701	720	1,959,400	720
2022-09-30	723	725	705	707	3,449,900	707
2022-09-29	731	734	720	727	2,598,800	727
2022-09-28	732	738	720	733	3,250,900	733
2022-09-27	740	749	738	740	2,342,000	740
2022-09-26	752	755	724	729	3,490,000	729
2022-09-22	754	761	749	760	2,223,100	760
2022-09-21	767	769	760	763	2,147,900	763
2022-09-20	778	785	772	777	2,116,000	777
2022-09-16	771	772	764	768	1,780,600	768
2022-09-15	767	773	764	773	1,392,200	773
2022-09-14	765	775	762	770	1,798,400	770
2022-09-13	783	786	775	783	1,362,500	783
2022-09-12	785	790	776	778	1,507,100	778
2022-09-09	778	780	771	779	2,962,000	779
2022-09-08	754	776	753	772	2,981,900	772
2022-09-07	747	751	743	749	1,822,700	749
2022-09-06	750	755	747	753	1,281,900	753
2022-09-05	755	759	749	753	1,326,600	753
2022-09-02	749	753	745	750	1,182,200	750
2022-09-01	752	755	745	752	1,839,200	752
2022-08-31	755	764	754	758	2,155,200	758
2022-08-30	769	770	763	766	4,051,800	766
2022-08-29	750	759	749	758	2,395,300	758
2022-08-26	774	776	770	770	1,304,000	770
2022-08-25	776	777	769	772	1,606,500	772
2022-08-24	775	784	772	778	1,800,700	778
2022-08-23	767	774	766	770	1,205,400	770
2022-08-22	770	778	767	777	1,070,700	777
2022-08-19	779	782	774	780	1,600,600	780
2022-08-18	772	774	768	772	1,619,500	772
2022-08-17	783	785	774	781	1,823,500	781
2022-08-16	777	777	766	770	1,848,900	770
2022-08-15	780	785	776	783	1,361,500	783
2022-08-12	779	788	773	782	3,338,500	782
2022-08-10	757	767	749	766	1,672,600	766
2022-08-09	765	767	749	754	1,920,300	754
2022-08-08	750	765	749	761	2,231,100	761
2022-08-05	736	751	732	750	1,647,100	750
2022-08-04	756	756	735	739	2,731,200	739
2022-08-03	744	761	744	755	3,041,400	755
2022-08-02	749	749	736	746	2,433,300	746
2022-08-01	772	776	752	756	3,767,500	756
2022-07-29	750	751	738	742	3,892,400	742
2022-07-28	761	763	751	754	1,901,500	754
2022-07-27	752	761	749	758	1,902,900	758
2022-07-26	749	761	748	756	2,150,400	756
2022-07-25	758	765	743	744	2,211,700	744
2022-07-22	757	766	751	762	2,049,000	762
2022-07-21	748	760	748	758	1,591,000	758
2022-07-20	749	758	744	755	2,733,300	755
2022-07-19	734	739	730	735	1,658,600	735
2022-07-15	728	731	716	724	2,013,000	724
2022-07-14	721	728	716	723	1,643,200	723
2022-07-13	723	727	719	722	1,658,000	722
2022-07-12	725	727	709	711	2,267,500	711
2022-07-11	736	736	728	734	1,780,600	734
2022-07-08	718	733	717	723	3,085,500	723
2022-07-07	712	719	696	714	3,429,900	714
2022-07-06	702	713	698	704	3,677,900	704
2022-07-05	738	738	726	732	2,000,900	732
2022-07-04	722	728	717	726	1,694,700	726
2022-07-01	730	736	714	720	3,694,400	720
2022-06-30	738	738	727	730	3,259,800	730
2022-06-29	759	759	745	745	2,639,600	745
2022-06-28	760	764	756	763	2,088,900	763
2022-06-27	762	764	754	755	2,135,100	755
2022-06-24	732	745	726	742	1,872,600	742
2022-06-23	741	747	736	740	1,773,600	740
2022-06-22	763	764	743	743	2,070,700	743
2022-06-21	749	759	747	751	1,776,600	751
2022-06-20	758	758	732	740	1,790,900	740
2022-06-17	741	753	739	749	2,699,000	749
2022-06-16	768	781	766	771	1,309,500	771
2022-06-15	780	780	763	763	1,565,500	763
2022-06-14	754	773	754	771	1,787,600	771
2022-06-13	753	770	751	769	2,275,600	769
2022-06-10	788	788	775	780	2,386,500	780
2022-06-09	790	802	787	794	2,146,300	794
2022-06-08	787	797	785	789	2,875,800	789
2022-06-07	794	803	787	795	2,892,500	795
2022-06-06	778	788	773	786	2,004,800	786
2022-06-03	776	779	768	778	2,145,500	778
2022-06-02	774	776	766	771	1,764,400	771
2022-06-01	730	775	730	774	4,222,900	774
2022-05-31	740	744	733	733	3,608,800	733
2022-05-30	743	752	739	750	2,595,800	750
2022-05-27	742	747	737	740	1,564,400	740
2022-05-26	739	744	731	731	1,572,500	731
2022-05-25	736	740	730	735	1,511,000	735
2022-05-24	744	746	732	735	1,449,500	735
2022-05-23	749	756	733	738	2,116,600	738
2022-05-20	743	760	739	748	3,934,400	748
2022-05-19	709	729	707	728	2,226,000	728
2022-05-18	737	739	728	732	2,192,700	732
2022-05-17	725	730	719	728	1,568,000	728
2022-05-16	741	742	723	726	1,944,400	726
2022-05-13	712	735	708	735	3,664,100	735
2022-05-12	695	714	692	707	2,777,100	707
2022-05-11	710	711	680	700	6,247,900	700
2022-05-10	717	732	713	727	2,688,300	727
2022-05-09	737	742	723	725	2,727,700	725
2022-05-06	725	744	721	742	3,036,200	742
2022-05-02	719	733	716	724	2,458,300	724
2022-04-28	697	719	696	719	3,215,100	719
2022-04-27	687	696	687	690	2,888,100	690
2022-04-26	710	715	708	709	2,282,400	709
2022-04-25	704	713	702	706	2,172,600	706
2022-04-22	709	723	708	721	2,836,700	721
2022-04-21	725	737	724	733	1,998,900	733
2022-04-20	721	726	717	721	1,696,300	721
2022-04-19	719	724	710	723	1,765,800	723
2022-04-18	708	716	701	707	1,190,300	707
2022-04-15	710	715	704	712	1,401,300	712
2022-04-14	694	713	693	711	1,824,900	711
2022-04-13	693	704	691	703	1,655,200	703
2022-04-12	707	707	688	688	2,537,200	688
2022-04-11	696	710	696	706	1,760,900	706
2022-04-08	715	718	695	704	2,746,000	704
2022-04-07	705	709	697	706	2,464,800	706
2022-04-06	730	731	717	719	2,371,400	719
2022-04-05	743	749	728	733	2,786,300	733
2022-04-04	735	737	729	733	1,097,700	733
2022-04-01	730	739	723	733	1,741,700	733
2022-03-31	732	745	727	736	3,341,200	736
2022-03-30	745	751	736	745	3,060,000	745
2022-03-29	759	774	754	767	4,522,900	767
2022-03-28	763	764	750	758	2,318,100	758
2022-03-25	758	761	748	760	2,096,300	760
2022-03-24	744	752	735	751	2,987,400	751
2022-03-23	746	760	743	756	3,560,100	756
2022-03-22	724	740	724	736	3,651,500	736
2022-03-18	702	716	701	716	3,314,100	716
2022-03-17	713	719	705	713	2,463,600	713
2022-03-16	689	695	682	692	2,702,100	692
2022-03-15	680	691	674	686	2,447,500	686
2022-03-14	669	686	667	680	3,231,900	680
2022-03-11	652	662	648	662	2,906,900	662
2022-03-10	655	664	651	662	3,198,700	662
2022-03-09	640	652	635	635	2,993,600	635
2022-03-08	631	654	630	631	4,866,300	631
2022-03-07	675	676	642	644	7,383,300	644
2022-03-04	705	709	689	695	3,581,500	695
2022-03-03	720	722	709	713	2,841,600	713
2022-03-02	721	726	711	711	2,881,500	711
2022-03-01	750	752	738	741	1,864,400	741
2022-02-28	736	746	735	744	2,998,800	744
2022-02-25	721	734	721	731	2,671,400	731
2022-02-24	733	736	708	718	4,033,500	718
2022-02-22	728	736	724	734	2,823,700	734
2022-02-21	737	745	732	738	1,846,100	738
2022-02-18	745	756	745	748	2,221,500	748
2022-02-17	755	761	748	756	2,204,000	756
2022-02-16	754	757	747	751	2,506,700	751
2022-02-15	751	766	734	739	3,384,200	739
2022-02-14	734	743	728	736	3,053,400	736
2022-02-10	764	773	747	749	3,466,100	749
2022-02-09	747	768	745	765	3,686,200	765
2022-02-08	747	758	743	747	2,472,400	747
2022-02-07	734	750	719	747	4,211,800	747
2022-02-04	729	735	722	732	3,291,100	732
2022-02-03	710	729	702	729	4,258,300	729
2022-02-02	695	727	688	721	8,585,400	721
2022-02-01	736	737	688	694	14,613,200	694
2022-01-31	760	783	760	777	3,846,500	777
2022-01-28	765	784	765	780	3,563,000	780
2022-01-27	779	787	747	753	4,766,600	753
2022-01-26	782	784	771	774	2,790,200	774
2022-01-25	781	781	759	772	3,130,700	772
2022-01-24	786	791	772	783	2,078,500	783
2022-01-21	770	781	759	779	2,370,900	779
2022-01-20	771	790	769	785	3,353,700	785
2022-01-19	791	806	782	786	3,215,400	786
2022-01-18	817	828	803	805	2,642,700	805
2022-01-17	815	834	814	815	1,883,500	815
2022-01-14	821	822	802	814	3,203,800	814
2022-01-13	837	837	823	831	2,915,100	831
2022-01-12	814	838	814	835	3,952,200	835
2022-01-11	810	824	805	806	3,479,700	806
2022-01-07	790	819	790	814	5,712,900	814
2022-01-06	795	809	788	790	4,682,000	790
2022-01-05	771	798	771	798	5,524,400	798
2022-01-04	748	760	742	756	2,885,400	756

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