6834 (株)精工技研の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	595	640	595	640	3,100	640
2010-12-29	575	595	575	594	2,400	594
2010-12-28	576	585	576	585	300	585
2010-12-27	585	586	575	580	3,700	580
2010-12-24	579	585	578	585	2,200	585
2010-12-22	576	585	576	585	900	585
2010-12-21	572	600	568	578	6,300	578
2010-12-20	590	600	580	590	1,600	590
2010-12-17	580	595	580	595	2,400	595
2010-12-16	582	595	560	595	3,100	595
2010-12-15	580	600	579	600	4,400	600
2010-12-14	600	600	599	600	1,900	600
2010-12-13	600	608	580	600	2,100	600
2010-12-10	586	600	572	600	10,100	600
2010-12-09	575	595	575	585	15,900	585
2010-12-08	557	575	556	575	4,100	575
2010-12-07	573	575	558	562	2,500	562
2010-12-06	549	566	545	566	5,700	566
2010-12-03	512	530	510	523	2,000	523
2010-12-02	520	520	512	512	1,300	512
2010-12-01	510	510	510	510	500	510
2010-11-30	510	530	510	530	200	530
2010-11-29	510	510	500	510	3,500	510
2010-11-26	500	505	500	500	700	500
2010-11-25	495	499	495	495	1,700	495
2010-11-24	490	490	487	487	400	487
2010-11-22	505	505	481	493	3,400	493
2010-11-19	491	504	490	504	4,800	504
2010-11-18	488	494	488	491	1,800	491
2010-11-17	488	490	488	490	200	490
2010-11-16	486	493	486	493	1,100	493
2010-11-15	498	498	487	487	2,600	487
2010-11-12	489	490	489	490	500	490
2010-11-11	489	490	481	483	900	483
2010-11-10	480	485	480	485	600	485
2010-11-08	485	485	476	476	2,600	476
2010-11-05	475	480	472	473	3,300	473
2010-11-04	478	478	478	478	300	478
2010-11-02	475	475	475	475	1,100	475
2010-11-01	476	486	476	486	1,200	486
2010-10-29	476	476	475	475	1,500	475
2010-10-28	476	476	476	476	100	476
2010-10-27	487	487	474	474	1,300	474
2010-10-26	472	472	472	472	2,800	472
2010-10-25	473	473	470	471	6,700	471
2010-10-22	475	477	473	476	6,400	476
2010-10-21	483	485	479	479	1,500	479
2010-10-20	491	491	485	487	2,600	487
2010-10-19	483	485	483	483	2,100	483
2010-10-18	499	499	483	483	1,900	483
2010-10-15	486	489	484	486	4,400	486
2010-10-14	500	503	492	500	4,300	500
2010-10-13	501	503	501	501	1,500	501
2010-10-12	513	515	506	506	3,000	506
2010-10-08	521	525	518	520	1,300	520
2010-10-06	530	536	516	536	1,000	536
2010-10-04	540	540	540	540	1,600	540
2010-10-01	540	540	540	540	100	540
2010-09-30	535	535	535	535	100	535
2010-09-29	549	549	535	535	800	535
2010-09-28	570	570	540	559	700	559
2010-09-27	570	570	570	570	1,600	570
2010-09-24	550	550	545	550	500	550
2010-09-22	565	580	541	550	2,900	550
2010-09-21	550	555	537	545	1,500	545
2010-09-17	528	540	528	530	1,600	530
2010-09-16	525	527	522	527	2,800	527
2010-09-15	520	535	518	535	1,500	535
2010-09-14	530	530	530	530	300	530
2010-09-13	522	522	522	522	1,100	522
2010-09-10	525	530	525	530	400	530
2010-09-09	526	526	525	525	1,000	525
2010-09-08	521	535	520	535	300	535
2010-09-07	540	540	540	540	100	540
2010-09-06	516	521	516	521	1,500	521
2010-09-03	520	526	513	526	1,400	526
2010-09-02	530	530	530	530	300	530
2010-09-01	550	550	550	550	100	550
2010-08-30	550	552	542	542	400	542
2010-08-27	541	541	513	540	2,300	540
2010-08-26	524	524	521	521	1,200	521
2010-08-25	523	530	523	524	400	524
2010-08-24	552	552	521	536	1,800	536
2010-08-20	589	589	589	589	300	589
2010-08-19	549	569	549	569	400	569
2010-08-18	557	557	551	551	1,800	551
2010-08-17	561	561	561	561	100	561
2010-08-16	566	566	565	565	700	565
2010-08-13	580	595	570	595	900	595
2010-08-12	555	565	550	565	4,600	565
2010-08-11	590	590	565	585	2,800	585
2010-08-10	600	607	575	607	4,700	607
2010-08-09	611	615	603	615	800	615
2010-08-06	611	615	611	615	1,000	615
2010-08-05	625	625	621	621	600	621
2010-08-04	630	630	626	626	900	626
2010-08-03	630	635	627	635	3,100	635
2010-08-02	631	635	630	635	2,400	635
2010-07-29	645	645	645	645	500	645
2010-07-28	637	637	637	637	500	637
2010-07-27	645	645	645	645	800	645
2010-07-26	637	650	636	650	900	650
2010-07-23	634	636	634	636	200	636
2010-07-22	643	643	632	632	200	632
2010-07-21	654	654	635	643	700	643
2010-07-20	631	650	631	650	900	650
2010-07-16	653	653	640	640	1,500	640
2010-07-15	666	670	650	669	5,900	669
2010-07-13	666	666	660	660	1,500	660
2010-07-12	665	680	665	666	1,300	666
2010-07-09	665	670	658	670	1,300	670
2010-07-08	670	670	664	664	1,000	664
2010-07-07	663	663	663	663	300	663
2010-07-06	661	662	661	662	400	662
2010-07-05	675	675	675	675	600	675
2010-07-02	679	679	679	679	200	679
2010-07-01	680	682	662	680	1,900	680
2010-06-29	699	699	673	693	1,700	693
2010-06-28	690	690	680	690	1,200	690
2010-06-25	686	690	686	690	700	690
2010-06-24	685	686	665	686	3,600	686
2010-06-22	709	709	680	690	1,300	690
2010-06-21	699	699	686	686	500	686
2010-06-18	685	690	685	690	300	690
2010-06-17	681	685	661	681	2,500	681
2010-06-16	686	694	686	694	700	694
2010-06-15	705	705	666	685	5,100	685
2010-06-10	728	728	710	710	800	710
2010-06-09	736	736	715	715	6,800	715
2010-06-08	708	710	708	708	4,100	708
2010-06-07	685	698	680	698	4,000	698
2010-06-04	700	700	700	700	500	700
2010-06-03	690	698	690	698	1,500	698
2010-06-02	680	680	680	680	300	680
2010-06-01	680	680	680	680	1,100	680
2010-05-31	680	685	680	685	3,800	685
2010-05-28	671	671	655	655	1,800	655
2010-05-27	685	685	660	670	3,700	670
2010-05-26	670	680	655	665	4,600	665
2010-05-25	696	696	670	670	2,600	670
2010-05-24	690	690	681	683	300	683
2010-05-21	700	715	698	698	3,500	698
2010-05-20	735	735	720	720	1,100	720
2010-05-19	721	728	711	720	3,500	720
2010-05-18	725	725	725	725	2,000	725
2010-05-17	744	755	721	755	4,300	755
2010-05-14	754	777	725	777	1,300	777
2010-05-13	730	740	725	725	6,800	725
2010-05-12	723	723	703	710	4,800	710
2010-05-11	740	755	712	712	7,000	712
2010-05-10	715	743	715	730	4,600	730
2010-05-07	756	765	736	745	7,100	745
2010-05-06	791	807	791	797	10,100	797
2010-04-30	815	844	806	830	11,000	830
2010-04-28	900	900	870	870	2,300	870
2010-04-27	909	910	890	899	9,400	899
2010-04-26	872	908	872	890	15,800	890
2010-04-23	833	872	826	872	7,500	872
2010-04-22	827	837	827	833	2,500	833
2010-04-21	784	828	784	828	900	828
2010-04-20	813	813	782	782	4,500	782
2010-04-19	792	820	783	815	3,200	815
2010-04-16	800	800	792	792	800	792
2010-04-15	800	800	795	800	3,500	800
2010-04-14	790	815	790	815	1,000	815
2010-04-13	802	802	790	790	1,000	790
2010-04-12	798	801	798	801	3,200	801
2010-04-09	780	798	774	789	2,900	789
2010-04-08	782	787	772	786	2,600	786
2010-04-07	802	802	771	799	2,600	799
2010-04-06	845	845	810	810	5,600	810
2010-04-05	830	845	820	845	7,400	845
2010-04-02	795	821	795	817	5,200	817
2010-04-01	767	795	750	795	7,200	795
2010-03-31	755	767	755	767	3,100	767
2010-03-30	750	755	735	755	2,500	755
2010-03-29	765	765	750	750	5,600	750
2010-03-26	755	762	750	762	6,200	762
2010-03-25	751	755	751	755	5,000	755
2010-03-24	752	752	740	749	4,500	749
2010-03-23	769	769	761	761	2,000	761
2010-03-19	760	777	756	770	2,400	770
2010-03-18	745	765	745	755	4,400	755
2010-03-17	745	760	740	742	8,000	742
2010-03-16	725	745	722	745	4,800	745
2010-03-15	729	729	720	720	1,100	720
2010-03-12	715	725	710	725	2,000	725
2010-03-11	711	714	705	705	1,500	705
2010-03-10	720	720	710	715	1,100	715
2010-03-09	720	725	720	725	1,100	725
2010-03-08	716	720	716	716	1,600	716
2010-03-05	712	716	712	716	300	716
2010-03-04	710	715	704	704	700	704
2010-03-03	725	725	710	710	1,200	710
2010-03-02	710	710	710	710	700	710
2010-03-01	720	720	701	702	2,800	702
2010-02-26	705	715	700	715	2,900	715
2010-02-25	710	720	693	720	5,100	720
2010-02-24	701	701	700	701	900	701
2010-02-23	706	706	700	700	2,400	700
2010-02-22	717	717	702	702	400	702
2010-02-19	718	718	703	705	500	705
2010-02-18	720	720	706	706	400	706
2010-02-17	702	720	702	720	900	720
2010-02-16	700	717	700	717	1,000	717
2010-02-15	705	712	700	712	2,300	712
2010-02-12	702	730	700	730	2,200	730
2010-02-10	710	710	710	710	800	710
2010-02-09	712	712	710	710	400	710
2010-02-08	720	735	712	735	700	735
2010-02-05	710	736	710	736	1,300	736
2010-02-04	727	730	720	730	700	730
2010-02-03	750	750	748	750	2,800	750
2010-02-01	747	747	725	725	900	725
2010-01-29	725	767	725	750	3,900	750
2010-01-28	729	730	712	725	2,400	725
2010-01-27	700	723	700	723	2,400	723
2010-01-26	693	700	693	700	800	700
2010-01-25	698	700	698	700	400	700
2010-01-22	697	699	688	699	1,100	699
2010-01-21	700	700	700	700	2,000	700
2010-01-20	700	700	690	700	2,500	700
2010-01-19	692	692	690	692	3,900	692
2010-01-18	694	700	687	691	2,000	691
2010-01-15	698	700	688	700	4,200	700
2010-01-14	686	700	684	700	2,900	700
2010-01-13	698	698	685	686	1,600	686
2010-01-12	691	693	681	693	12,800	693
2010-01-08	700	700	686	691	5,300	691
2010-01-07	685	700	685	691	1,600	691
2010-01-06	688	705	685	687	6,200	687
2010-01-05	700	701	698	700	900	700
2010-01-04	699	700	698	700	1,600	700

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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

6834 (株)精工技研 の時系列データ [2010年度]

6834 (株)精工技研の時系列データ [2010年度]