6834 (株)精工技研 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 677 | 692 | 677 | 688 | 3,600 | 688 |
| 2009-12-29 | 690 | 694 | 690 | 693 | 1,700 | 693 |
| 2009-12-28 | 690 | 690 | 683 | 685 | 2,500 | 685 |
| 2009-12-25 | 683 | 686 | 682 | 685 | 3,800 | 685 |
| 2009-12-24 | 694 | 697 | 682 | 685 | 2,300 | 685 |
| 2009-12-22 | 681 | 697 | 681 | 697 | 2,900 | 697 |
| 2009-12-21 | 689 | 690 | 680 | 690 | 1,500 | 690 |
| 2009-12-18 | 681 | 690 | 681 | 690 | 1,200 | 690 |
| 2009-12-17 | 688 | 698 | 686 | 690 | 3,300 | 690 |
| 2009-12-16 | 684 | 693 | 682 | 688 | 4,100 | 688 |
| 2009-12-15 | 702 | 702 | 693 | 693 | 2,600 | 693 |
| 2009-12-14 | 735 | 735 | 702 | 702 | 3,900 | 702 |
| 2009-12-11 | 701 | 708 | 699 | 705 | 5,800 | 705 |
| 2009-12-10 | 708 | 708 | 708 | 708 | 600 | 708 |
| 2009-12-09 | 743 | 743 | 704 | 705 | 4,700 | 705 |
| 2009-12-08 | 750 | 750 | 740 | 743 | 17,200 | 743 |
| 2009-12-07 | 766 | 766 | 740 | 750 | 16,500 | 750 |
| 2009-12-04 | 750 | 750 | 707 | 730 | 3,500 | 730 |
| 2009-12-03 | 704 | 714 | 684 | 703 | 5,700 | 703 |
| 2009-12-02 | 730 | 732 | 713 | 714 | 1,600 | 714 |
| 2009-11-30 | 710 | 739 | 710 | 730 | 2,000 | 730 |
| 2009-11-27 | 760 | 760 | 750 | 750 | 1,700 | 750 |
| 2009-11-26 | 703 | 750 | 702 | 750 | 4,800 | 750 |
| 2009-11-25 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2009-11-24 | 770 | 807 | 770 | 770 | 9,000 | 770 |
| 2009-11-20 | 708 | 750 | 705 | 750 | 1,200 | 750 |
| 2009-11-19 | 662 | 677 | 656 | 677 | 4,600 | 677 |
| 2009-11-18 | 678 | 680 | 655 | 655 | 4,000 | 655 |
| 2009-11-17 | 685 | 700 | 675 | 680 | 2,200 | 680 |
| 2009-11-16 | 685 | 700 | 685 | 688 | 2,400 | 688 |
| 2009-11-13 | 695 | 695 | 680 | 685 | 14,400 | 685 |
| 2009-11-12 | 715 | 720 | 702 | 702 | 3,000 | 702 |
| 2009-11-11 | 716 | 721 | 716 | 721 | 500 | 721 |
| 2009-11-10 | 726 | 730 | 717 | 730 | 5,400 | 730 |
| 2009-11-09 | 723 | 727 | 706 | 727 | 6,100 | 727 |
| 2009-11-06 | 717 | 740 | 711 | 713 | 1,400 | 713 |
| 2009-11-05 | 706 | 717 | 706 | 717 | 700 | 717 |
| 2009-11-04 | 725 | 725 | 705 | 705 | 17,300 | 705 |
| 2009-11-02 | 750 | 750 | 723 | 723 | 3,900 | 723 |
| 2009-10-30 | 750 | 754 | 740 | 753 | 4,100 | 753 |
| 2009-10-29 | 760 | 760 | 740 | 741 | 5,700 | 741 |
| 2009-10-28 | 783 | 783 | 761 | 765 | 2,900 | 765 |
| 2009-10-27 | 790 | 790 | 790 | 790 | 1,400 | 790 |
| 2009-10-26 | 781 | 810 | 780 | 810 | 1,000 | 810 |
| 2009-10-23 | 790 | 820 | 790 | 800 | 1,700 | 800 |
| 2009-10-22 | 791 | 791 | 780 | 780 | 1,300 | 780 |
| 2009-10-21 | 799 | 800 | 790 | 790 | 900 | 790 |
| 2009-10-20 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2009-10-19 | 790 | 790 | 781 | 781 | 2,500 | 781 |
| 2009-10-16 | 791 | 799 | 785 | 786 | 1,100 | 786 |
| 2009-10-15 | 800 | 800 | 791 | 791 | 1,600 | 791 |
| 2009-10-14 | 820 | 820 | 800 | 800 | 1,600 | 800 |
| 2009-10-13 | 800 | 830 | 800 | 830 | 900 | 830 |
| 2009-10-09 | 770 | 780 | 770 | 780 | 1,400 | 780 |
| 2009-10-08 | 775 | 775 | 771 | 771 | 500 | 771 |
| 2009-10-07 | 775 | 775 | 770 | 770 | 1,300 | 770 |
| 2009-10-06 | 760 | 771 | 760 | 771 | 800 | 771 |
| 2009-10-02 | 791 | 791 | 750 | 770 | 3,600 | 770 |
| 2009-10-01 | 797 | 797 | 792 | 793 | 500 | 793 |
| 2009-09-30 | 801 | 810 | 797 | 797 | 3,000 | 797 |
| 2009-09-29 | 820 | 820 | 801 | 801 | 3,400 | 801 |
| 2009-09-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-09-25 | 810 | 810 | 792 | 800 | 9,500 | 800 |
| 2009-09-24 | 831 | 840 | 793 | 810 | 11,600 | 810 |
| 2009-09-18 | 857 | 857 | 830 | 830 | 10,200 | 830 |
| 2009-09-17 | 870 | 870 | 855 | 855 | 6,500 | 855 |
| 2009-09-16 | 880 | 880 | 867 | 867 | 800 | 867 |
| 2009-09-15 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2009-09-14 | 874 | 874 | 874 | 874 | 700 | 874 |
| 2009-09-11 | 888 | 888 | 868 | 888 | 1,100 | 888 |
| 2009-09-10 | 871 | 900 | 868 | 878 | 3,000 | 878 |
| 2009-09-09 | 872 | 872 | 865 | 865 | 2,300 | 865 |
| 2009-09-08 | 880 | 890 | 870 | 870 | 3,400 | 870 |
| 2009-09-04 | 880 | 890 | 880 | 890 | 1,200 | 890 |
| 2009-09-03 | 885 | 885 | 879 | 884 | 1,600 | 884 |
| 2009-09-02 | 900 | 900 | 881 | 881 | 500 | 881 |
| 2009-09-01 | 902 | 902 | 891 | 891 | 1,400 | 891 |
| 2009-08-31 | 906 | 934 | 905 | 905 | 3,600 | 905 |
| 2009-08-28 | 899 | 905 | 887 | 900 | 5,700 | 900 |
| 2009-08-27 | 910 | 910 | 890 | 890 | 5,500 | 890 |
| 2009-08-26 | 881 | 900 | 850 | 900 | 18,100 | 900 |
| 2009-08-25 | 898 | 900 | 880 | 880 | 7,700 | 880 |
| 2009-08-24 | 889 | 898 | 889 | 898 | 200 | 898 |
| 2009-08-21 | 875 | 877 | 870 | 870 | 3,900 | 870 |
| 2009-08-20 | 870 | 890 | 863 | 890 | 1,800 | 890 |
| 2009-08-19 | 865 | 894 | 861 | 861 | 1,600 | 861 |
| 2009-08-18 | 858 | 860 | 853 | 857 | 2,800 | 857 |
| 2009-08-17 | 890 | 890 | 871 | 871 | 2,300 | 871 |
| 2009-08-14 | 895 | 901 | 895 | 900 | 5,600 | 900 |
| 2009-08-13 | 858 | 899 | 858 | 881 | 2,100 | 881 |
| 2009-08-12 | 901 | 901 | 860 | 864 | 3,000 | 864 |
| 2009-08-11 | 900 | 930 | 900 | 901 | 4,700 | 901 |
| 2009-08-10 | 885 | 903 | 885 | 890 | 1,400 | 890 |
| 2009-08-07 | 899 | 905 | 872 | 872 | 5,800 | 872 |
| 2009-08-06 | 880 | 905 | 880 | 905 | 2,400 | 905 |
| 2009-08-05 | 900 | 902 | 890 | 890 | 800 | 890 |
| 2009-08-04 | 902 | 905 | 890 | 903 | 5,600 | 903 |
| 2009-08-03 | 886 | 898 | 886 | 898 | 1,400 | 898 |
| 2009-07-31 | 895 | 895 | 875 | 875 | 900 | 875 |
| 2009-07-30 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2009-07-29 | 871 | 871 | 862 | 863 | 3,100 | 863 |
| 2009-07-28 | 900 | 900 | 870 | 870 | 2,100 | 870 |
| 2009-07-27 | 920 | 926 | 905 | 905 | 1,600 | 905 |
| 2009-07-24 | 878 | 900 | 878 | 890 | 1,500 | 890 |
| 2009-07-23 | 880 | 888 | 879 | 888 | 1,300 | 888 |
| 2009-07-22 | 883 | 885 | 883 | 885 | 1,200 | 885 |
| 2009-07-21 | 898 | 900 | 865 | 865 | 4,500 | 865 |
| 2009-07-17 | 894 | 897 | 885 | 885 | 1,900 | 885 |
| 2009-07-16 | 858 | 881 | 858 | 864 | 6,300 | 864 |
| 2009-07-15 | 832 | 840 | 820 | 820 | 2,800 | 820 |
| 2009-07-14 | 848 | 848 | 803 | 817 | 5,200 | 817 |
| 2009-07-13 | 898 | 898 | 850 | 856 | 5,100 | 856 |
| 2009-07-10 | 911 | 911 | 901 | 907 | 3,100 | 907 |
| 2009-07-09 | 912 | 930 | 911 | 911 | 3,500 | 911 |
| 2009-07-08 | 940 | 945 | 916 | 930 | 3,600 | 930 |
| 2009-07-07 | 980 | 980 | 920 | 943 | 5,800 | 943 |
| 2009-07-06 | 1,024 | 1,030 | 990 | 990 | 2,200 | 990 |
| 2009-07-03 | 1,001 | 1,005 | 990 | 1,004 | 3,800 | 1,004 |
| 2009-07-02 | 1,048 | 1,048 | 1,007 | 1,010 | 4,200 | 1,010 |
| 2009-07-01 | 1,035 | 1,048 | 1,032 | 1,048 | 1,700 | 1,048 |
| 2009-06-30 | 1,069 | 1,069 | 1,015 | 1,049 | 3,800 | 1,049 |
| 2009-06-29 | 1,076 | 1,076 | 1,022 | 1,049 | 4,900 | 1,049 |
| 2009-06-26 | 1,004 | 1,025 | 1,001 | 1,025 | 1,900 | 1,025 |
| 2009-06-25 | 995 | 1,005 | 985 | 999 | 2,400 | 999 |
| 2009-06-24 | 980 | 980 | 956 | 975 | 2,100 | 975 |
| 2009-06-23 | 951 | 985 | 949 | 980 | 3,700 | 980 |
| 2009-06-22 | 970 | 970 | 935 | 965 | 4,100 | 965 |
| 2009-06-19 | 922 | 950 | 922 | 950 | 1,600 | 950 |
| 2009-06-18 | 940 | 940 | 925 | 926 | 2,000 | 926 |
| 2009-06-17 | 930 | 945 | 928 | 930 | 2,800 | 930 |
| 2009-06-16 | 950 | 960 | 911 | 920 | 9,300 | 920 |
| 2009-06-15 | 1,025 | 1,025 | 985 | 988 | 3,000 | 988 |
| 2009-06-12 | 1,056 | 1,056 | 1,025 | 1,032 | 5,300 | 1,032 |
| 2009-06-11 | 1,050 | 1,090 | 1,025 | 1,036 | 11,200 | 1,036 |
| 2009-06-10 | 967 | 1,015 | 951 | 1,000 | 4,700 | 1,000 |
| 2009-06-09 | 1,019 | 1,019 | 930 | 977 | 7,900 | 977 |
| 2009-06-08 | 960 | 1,030 | 960 | 1,028 | 15,000 | 1,028 |
| 2009-06-05 | 910 | 947 | 910 | 937 | 14,000 | 937 |
| 2009-06-04 | 868 | 887 | 857 | 880 | 7,200 | 880 |
| 2009-06-03 | 855 | 863 | 851 | 863 | 1,100 | 863 |
| 2009-06-02 | 862 | 868 | 855 | 860 | 20,500 | 860 |
| 2009-06-01 | 858 | 860 | 845 | 851 | 10,400 | 851 |
| 2009-05-29 | 826 | 839 | 825 | 838 | 5,400 | 838 |
| 2009-05-28 | 837 | 840 | 819 | 819 | 8,800 | 819 |
| 2009-05-27 | 869 | 869 | 829 | 829 | 14,400 | 829 |
| 2009-05-26 | 839 | 850 | 819 | 829 | 20,600 | 829 |
| 2009-05-25 | 815 | 836 | 803 | 829 | 17,200 | 829 |
| 2009-05-22 | 721 | 750 | 709 | 745 | 13,600 | 745 |
| 2009-05-21 | 680 | 720 | 671 | 720 | 5,200 | 720 |
| 2009-05-20 | 660 | 675 | 660 | 675 | 4,600 | 675 |
| 2009-05-19 | 666 | 680 | 666 | 670 | 3,400 | 670 |
| 2009-05-18 | 670 | 670 | 665 | 665 | 8,300 | 665 |
| 2009-05-15 | 668 | 680 | 668 | 670 | 8,800 | 670 |
| 2009-05-14 | 681 | 684 | 656 | 657 | 29,700 | 657 |
| 2009-05-13 | 680 | 689 | 680 | 683 | 3,900 | 683 |
| 2009-05-12 | 675 | 680 | 675 | 680 | 6,900 | 680 |
| 2009-05-11 | 700 | 700 | 676 | 678 | 22,500 | 678 |
| 2009-05-08 | 690 | 690 | 680 | 690 | 9,200 | 690 |
| 2009-05-07 | 689 | 700 | 680 | 685 | 5,900 | 685 |
| 2009-05-01 | 665 | 679 | 665 | 679 | 7,200 | 679 |
| 2009-04-30 | 673 | 673 | 668 | 670 | 4,000 | 670 |
| 2009-04-28 | 697 | 697 | 671 | 671 | 900 | 671 |
| 2009-04-27 | 690 | 690 | 673 | 687 | 2,500 | 687 |
| 2009-04-24 | 685 | 685 | 676 | 685 | 1,700 | 685 |
| 2009-04-23 | 685 | 685 | 685 | 685 | 300 | 685 |
| 2009-04-22 | 678 | 685 | 678 | 685 | 12,000 | 685 |
| 2009-04-21 | 690 | 690 | 678 | 680 | 3,400 | 680 |
| 2009-04-20 | 692 | 692 | 688 | 688 | 1,100 | 688 |
| 2009-04-17 | 674 | 692 | 674 | 688 | 1,700 | 688 |
| 2009-04-16 | 690 | 690 | 680 | 684 | 9,000 | 684 |
| 2009-04-15 | 691 | 692 | 688 | 688 | 2,000 | 688 |
| 2009-04-14 | 708 | 708 | 698 | 699 | 4,500 | 699 |
| 2009-04-13 | 698 | 700 | 695 | 698 | 4,400 | 698 |
| 2009-04-10 | 710 | 710 | 691 | 692 | 6,100 | 692 |
| 2009-04-09 | 700 | 716 | 700 | 716 | 2,200 | 716 |
| 2009-04-08 | 729 | 729 | 700 | 710 | 1,200 | 710 |
| 2009-04-07 | 707 | 740 | 699 | 699 | 1,200 | 699 |
| 2009-04-06 | 688 | 707 | 688 | 707 | 200 | 707 |
| 2009-04-03 | 702 | 704 | 680 | 687 | 4,100 | 687 |
| 2009-04-02 | 680 | 700 | 680 | 699 | 1,700 | 699 |
| 2009-04-01 | 700 | 700 | 680 | 689 | 4,000 | 689 |
| 2009-03-31 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2009-03-30 | 700 | 700 | 695 | 695 | 700 | 695 |
| 2009-03-27 | 710 | 710 | 695 | 697 | 4,000 | 697 |
| 2009-03-26 | 700 | 705 | 692 | 695 | 1,200 | 695 |
| 2009-03-25 | 696 | 704 | 696 | 699 | 1,600 | 699 |
| 2009-03-24 | 690 | 699 | 690 | 694 | 1,000 | 694 |
| 2009-03-23 | 710 | 710 | 687 | 687 | 200 | 687 |
| 2009-03-19 | 710 | 710 | 684 | 684 | 500 | 684 |
| 2009-03-18 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2009-03-17 | 700 | 700 | 698 | 698 | 1,700 | 698 |
| 2009-03-16 | 700 | 700 | 700 | 700 | 2,200 | 700 |
| 2009-03-13 | 668 | 680 | 667 | 680 | 900 | 680 |
| 2009-03-12 | 666 | 666 | 666 | 666 | 200 | 666 |
| 2009-03-11 | 675 | 680 | 662 | 662 | 500 | 662 |
| 2009-03-10 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2009-03-09 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2009-03-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2009-03-04 | 680 | 685 | 675 | 675 | 1,500 | 675 |
| 2009-03-03 | 671 | 680 | 671 | 680 | 2,200 | 680 |
| 2009-03-02 | 680 | 700 | 680 | 690 | 4,300 | 690 |
| 2009-02-27 | 700 | 700 | 682 | 682 | 1,900 | 682 |
| 2009-02-26 | 676 | 680 | 676 | 680 | 300 | 680 |
| 2009-02-25 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2009-02-24 | 671 | 700 | 671 | 690 | 2,100 | 690 |
| 2009-02-23 | 680 | 680 | 671 | 671 | 1,900 | 671 |
| 2009-02-20 | 700 | 700 | 690 | 700 | 13,800 | 700 |
| 2009-02-19 | 700 | 700 | 680 | 700 | 700 | 700 |
| 2009-02-18 | 701 | 711 | 700 | 700 | 7,800 | 700 |
| 2009-02-17 | 700 | 710 | 680 | 691 | 32,300 | 691 |
| 2009-02-16 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2009-02-13 | 700 | 720 | 700 | 719 | 2,700 | 719 |
| 2009-02-12 | 740 | 740 | 700 | 700 | 2,400 | 700 |
| 2009-02-10 | 767 | 767 | 750 | 750 | 2,600 | 750 |
| 2009-02-09 | 770 | 770 | 767 | 767 | 600 | 767 |
| 2009-02-06 | 760 | 761 | 760 | 761 | 600 | 761 |
| 2009-02-05 | 811 | 814 | 780 | 780 | 5,400 | 780 |
| 2009-02-04 | 803 | 812 | 803 | 812 | 2,200 | 812 |
| 2009-02-03 | 810 | 810 | 809 | 810 | 1,100 | 810 |
| 2009-02-02 | 807 | 811 | 807 | 810 | 1,000 | 810 |
| 2009-01-29 | 850 | 850 | 841 | 841 | 200 | 841 |
| 2009-01-28 | 841 | 846 | 840 | 845 | 1,500 | 845 |
| 2009-01-27 | 869 | 869 | 840 | 840 | 3,600 | 840 |
| 2009-01-26 | 880 | 880 | 850 | 870 | 2,100 | 870 |
| 2009-01-23 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2009-01-22 | 871 | 871 | 870 | 870 | 900 | 870 |
| 2009-01-21 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2009-01-20 | 870 | 900 | 870 | 871 | 600 | 871 |
| 2009-01-16 | 911 | 911 | 880 | 880 | 1,200 | 880 |
| 2009-01-13 | 940 | 940 | 936 | 936 | 1,100 | 936 |
| 2009-01-09 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2009-01-08 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2009-01-07 | 950 | 970 | 950 | 960 | 300 | 960 |
| 2009-01-05 | 985 | 985 | 985 | 985 | 400 | 985 |
分割・併合履歴 ： なし
