6834 (株)精工技研の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,480	3,480	3,370	3,390	37,400	3,390
2019-12-27	3,520	3,530	3,425	3,490	33,000	3,490
2019-12-26	3,365	3,550	3,365	3,490	89,400	3,490
2019-12-25	3,280	3,350	3,280	3,325	22,300	3,325
2019-12-24	3,275	3,295	3,220	3,280	55,300	3,280
2019-12-23	3,410	3,410	3,280	3,300	24,600	3,300
2019-12-20	3,370	3,400	3,330	3,375	24,000	3,375
2019-12-19	3,400	3,455	3,340	3,350	33,100	3,350
2019-12-18	3,475	3,475	3,345	3,410	32,200	3,410
2019-12-17	3,340	3,480	3,340	3,435	51,000	3,435
2019-12-16	3,330	3,405	3,330	3,330	41,800	3,330
2019-12-13	3,495	3,510	3,365	3,400	86,100	3,400
2019-12-12	3,575	3,575	3,450	3,455	49,800	3,455
2019-12-11	3,595	3,600	3,530	3,560	25,300	3,560
2019-12-10	3,540	3,570	3,485	3,550	33,000	3,550
2019-12-09	3,580	3,580	3,425	3,530	58,900	3,530
2019-12-06	3,550	3,640	3,485	3,515	76,500	3,515
2019-12-05	3,840	3,840	3,545	3,585	143,300	3,585
2019-12-04	3,780	3,845	3,765	3,780	75,600	3,780
2019-12-03	3,650	3,880	3,620	3,850	129,500	3,850
2019-12-02	3,620	3,735	3,520	3,725	113,100	3,725
2019-11-29	3,430	3,580	3,415	3,535	81,100	3,535
2019-11-28	3,355	3,405	3,305	3,400	44,600	3,400
2019-11-27	3,355	3,390	3,270	3,355	45,700	3,355
2019-11-26	3,385	3,420	3,350	3,350	45,400	3,350
2019-11-25	3,400	3,420	3,335	3,345	39,000	3,345
2019-11-22	3,325	3,385	3,295	3,350	34,200	3,350
2019-11-21	3,380	3,380	3,245	3,325	46,300	3,325
2019-11-20	3,305	3,395	3,285	3,390	69,300	3,390
2019-11-19	3,360	3,380	3,265	3,280	64,400	3,280
2019-11-18	3,190	3,420	3,160	3,355	115,100	3,355
2019-11-15	3,175	3,185	3,075	3,145	82,100	3,145
2019-11-14	3,240	3,240	3,170	3,190	61,300	3,190
2019-11-13	3,260	3,325	3,175	3,200	96,400	3,200
2019-11-12	3,375	3,425	3,250	3,270	175,700	3,270
2019-11-11	3,300	3,450	3,150	3,320	267,600	3,320
2019-11-08	3,795	3,795	3,680	3,730	82,200	3,730
2019-11-07	3,680	3,770	3,655	3,735	43,500	3,735
2019-11-06	3,630	3,715	3,605	3,700	61,800	3,700
2019-11-05	3,675	3,735	3,600	3,630	66,500	3,630
2019-11-01	3,425	3,545	3,405	3,535	38,700	3,535
2019-10-31	3,595	3,640	3,450	3,495	39,800	3,495
2019-10-30	3,420	3,600	3,415	3,555	54,900	3,555
2019-10-29	3,565	3,575	3,405	3,425	63,500	3,425
2019-10-28	3,525	3,555	3,370	3,495	159,400	3,495
2019-10-25	3,825	3,865	3,560	3,595	167,000	3,595
2019-10-24	3,845	3,920	3,750	3,825	131,900	3,825
2019-10-23	3,615	3,890	3,610	3,870	134,100	3,870
2019-10-21	3,450	3,685	3,450	3,585	149,700	3,585
2019-10-18	3,265	3,450	3,235	3,440	105,600	3,440
2019-10-17	3,180	3,320	3,155	3,245	86,600	3,245
2019-10-16	3,150	3,190	3,085	3,115	38,900	3,115
2019-10-15	2,966	3,130	2,966	3,095	73,000	3,095
2019-10-11	3,010	3,025	2,953	2,958	24,900	2,958
2019-10-10	2,998	3,045	2,946	3,005	38,600	3,005
2019-10-09	2,900	3,025	2,899	2,992	66,600	2,992
2019-10-08	2,806	2,957	2,787	2,940	66,800	2,940
2019-10-07	2,803	2,803	2,722	2,769	9,300	2,769
2019-10-04	2,782	2,783	2,736	2,776	9,700	2,776
2019-10-03	2,708	2,766	2,683	2,750	14,500	2,750
2019-10-02	2,705	2,765	2,700	2,746	12,500	2,746
2019-10-01	2,737	2,755	2,702	2,755	15,600	2,755
2019-09-30	2,750	2,766	2,694	2,696	23,900	2,696
2019-09-27	2,829	2,829	2,750	2,785	21,800	2,785
2019-09-26	2,840	2,840	2,782	2,806	23,400	2,806
2019-09-25	2,741	2,875	2,724	2,821	55,000	2,821
2019-09-24	2,746	2,785	2,698	2,778	29,800	2,778
2019-09-20	2,773	2,790	2,727	2,735	43,300	2,735
2019-09-19	2,768	2,810	2,760	2,778	17,700	2,778
2019-09-18	2,828	2,828	2,728	2,742	39,800	2,742
2019-09-17	2,784	2,859	2,784	2,849	20,600	2,849
2019-09-13	2,736	2,817	2,706	2,806	17,200	2,806
2019-09-12	2,761	2,787	2,695	2,753	27,000	2,753
2019-09-11	2,802	2,806	2,716	2,721	27,400	2,721
2019-09-10	2,828	2,842	2,780	2,802	30,000	2,802
2019-09-09	2,803	2,838	2,780	2,828	16,800	2,828
2019-09-06	2,808	2,819	2,754	2,807	30,300	2,807
2019-09-05	2,761	2,804	2,723	2,788	38,900	2,788
2019-09-04	2,666	2,778	2,641	2,766	45,300	2,766
2019-09-03	2,649	2,685	2,649	2,685	18,300	2,685
2019-09-02	2,665	2,708	2,608	2,641	43,300	2,641
2019-08-30	2,515	2,641	2,500	2,607	38,500	2,607
2019-08-29	2,470	2,477	2,424	2,477	59,100	2,477
2019-08-28	2,634	2,634	2,484	2,485	81,100	2,485
2019-08-27	2,722	2,731	2,623	2,635	45,200	2,635
2019-08-26	2,690	2,705	2,630	2,651	45,700	2,651
2019-08-23	2,853	2,853	2,721	2,790	52,400	2,790
2019-08-22	2,958	2,958	2,861	2,861	24,800	2,861
2019-08-21	2,934	2,964	2,910	2,912	14,200	2,912
2019-08-20	3,005	3,010	2,902	2,949	40,000	2,949
2019-08-19	3,020	3,040	2,953	3,000	24,400	3,000
2019-08-16	2,993	3,040	2,980	3,005	14,600	3,005
2019-08-15	2,979	3,025	2,977	3,010	37,100	3,010
2019-08-14	3,055	3,105	3,030	3,090	32,000	3,090
2019-08-13	2,973	3,060	2,938	3,060	85,200	3,060
2019-08-09	2,888	2,904	2,817	2,823	33,600	2,823
2019-08-08	2,850	2,887	2,833	2,841	12,900	2,841
2019-08-07	2,840	2,868	2,806	2,841	23,700	2,841
2019-08-06	2,708	2,859	2,668	2,823	25,200	2,823
2019-08-05	2,890	2,890	2,771	2,792	46,500	2,792
2019-08-02	2,925	2,950	2,892	2,911	41,900	2,911
2019-08-01	2,991	3,035	2,952	2,995	17,600	2,995
2019-07-31	2,968	3,010	2,925	2,987	25,300	2,987
2019-07-30	3,030	3,030	2,950	2,967	20,000	2,967
2019-07-29	3,055	3,070	3,010	3,020	11,600	3,020
2019-07-26	3,080	3,080	3,025	3,055	11,000	3,055
2019-07-25	3,060	3,150	3,005	3,075	52,600	3,075
2019-07-24	3,140	3,145	2,981	3,060	51,100	3,060
2019-07-23	3,065	3,135	3,050	3,085	45,000	3,085
2019-07-22	3,010	3,080	2,985	3,050	43,500	3,050
2019-07-19	2,852	2,996	2,821	2,995	53,600	2,995
2019-07-18	2,850	2,888	2,821	2,852	27,600	2,852
2019-07-17	2,795	2,863	2,763	2,852	27,100	2,852
2019-07-16	2,817	2,870	2,763	2,791	32,100	2,791
2019-07-12	2,848	2,863	2,760	2,817	67,800	2,817
2019-07-11	2,930	2,943	2,844	2,844	97,500	2,844
2019-07-10	3,350	3,350	2,931	2,950	379,000	2,950
2019-07-09	2,910	2,967	2,835	2,901	49,400	2,901
2019-07-08	2,888	2,888	2,825	2,872	13,800	2,872
2019-07-05	2,825	2,885	2,825	2,858	12,800	2,858
2019-07-04	2,882	2,900	2,825	2,855	30,100	2,855
2019-07-03	2,907	2,908	2,825	2,879	36,300	2,879
2019-07-02	2,839	2,925	2,789	2,885	26,700	2,885
2019-07-01	2,809	2,935	2,798	2,843	44,300	2,843
2019-06-28	2,647	2,782	2,640	2,736	41,900	2,736
2019-06-27	2,560	2,650	2,555	2,650	19,100	2,650
2019-06-26	2,547	2,561	2,500	2,545	12,000	2,545
2019-06-25	2,593	2,593	2,496	2,553	16,300	2,553
2019-06-24	2,600	2,600	2,545	2,569	5,100	2,569
2019-06-21	2,600	2,630	2,530	2,573	19,400	2,573
2019-06-20	2,558	2,591	2,494	2,566	15,900	2,566
2019-06-19	2,486	2,570	2,483	2,558	17,600	2,558
2019-06-18	2,390	2,519	2,389	2,475	24,200	2,475
2019-06-17	2,429	2,429	2,358	2,382	4,400	2,382
2019-06-14	2,414	2,414	2,358	2,380	2,000	2,380
2019-06-13	2,402	2,402	2,309	2,364	8,100	2,364
2019-06-12	2,449	2,449	2,378	2,403	4,000	2,403
2019-06-11	2,379	2,472	2,378	2,448	6,700	2,448
2019-06-10	2,416	2,424	2,379	2,379	5,500	2,379
2019-06-07	2,373	2,424	2,318	2,404	10,000	2,404
2019-06-06	2,370	2,385	2,310	2,323	5,300	2,323
2019-06-05	2,308	2,397	2,280	2,368	20,900	2,368
2019-06-04	2,209	2,284	2,206	2,258	12,600	2,258
2019-06-03	2,257	2,288	2,168	2,209	18,900	2,209
2019-05-31	2,271	2,389	2,252	2,294	32,200	2,294
2019-05-30	2,233	2,268	2,184	2,260	25,400	2,260
2019-05-29	2,189	2,274	2,126	2,253	27,100	2,253
2019-05-28	2,188	2,227	2,170	2,190	26,800	2,190
2019-05-27	2,334	2,384	2,162	2,171	49,700	2,171
2019-05-24	2,341	2,421	2,224	2,284	57,700	2,284
2019-05-23	2,538	2,538	2,353	2,441	35,200	2,441
2019-05-22	2,642	2,650	2,515	2,570	9,800	2,570
2019-05-21	2,582	2,611	2,567	2,592	6,200	2,592
2019-05-20	2,714	2,730	2,595	2,601	6,500	2,601
2019-05-17	2,652	2,718	2,650	2,714	8,900	2,714
2019-05-16	2,747	2,747	2,600	2,652	12,000	2,652
2019-05-15	2,765	2,765	2,696	2,732	15,900	2,732
2019-05-14	2,585	2,790	2,501	2,770	44,100	2,770
2019-05-13	2,588	2,850	2,512	2,704	43,900	2,704
2019-05-10	2,449	2,500	2,367	2,421	23,100	2,421
2019-05-09	2,476	2,512	2,442	2,452	5,600	2,452
2019-05-08	2,500	2,500	2,430	2,476	15,800	2,476
2019-05-07	2,511	2,564	2,511	2,530	11,800	2,530
2019-04-26	2,622	2,627	2,535	2,554	14,700	2,554
2019-04-25	2,635	2,659	2,620	2,632	6,500	2,632
2019-04-24	2,650	2,652	2,630	2,636	6,100	2,636
2019-04-23	2,740	2,740	2,640	2,650	17,000	2,650
2019-04-22	2,702	2,745	2,702	2,729	10,900	2,729
2019-04-19	2,670	2,711	2,660	2,710	17,300	2,710
2019-04-18	2,729	2,729	2,697	2,716	11,700	2,716
2019-04-17	2,665	2,722	2,637	2,720	23,100	2,720
2019-04-16	2,728	2,745	2,554	2,678	36,600	2,678
2019-04-15	2,560	2,628	2,520	2,628	12,800	2,628
2019-04-12	2,607	2,607	2,439	2,540	34,000	2,540
2019-04-11	2,635	2,637	2,570	2,605	24,400	2,605
2019-04-10	2,580	2,648	2,568	2,621	16,300	2,621
2019-04-09	2,645	2,675	2,573	2,620	36,500	2,620
2019-04-08	2,749	2,749	2,620	2,645	21,200	2,645
2019-04-05	2,728	2,750	2,654	2,712	20,900	2,712
2019-04-04	2,710	2,725	2,655	2,694	18,300	2,694
2019-04-03	2,656	2,727	2,604	2,712	23,100	2,712
2019-04-02	2,864	2,892	2,703	2,706	24,200	2,706
2019-04-01	2,785	2,935	2,785	2,864	28,500	2,864
2019-03-29	2,700	2,780	2,688	2,763	28,500	2,763
2019-03-28	2,562	2,668	2,537	2,668	20,000	2,668
2019-03-27	2,519	2,600	2,476	2,562	13,700	2,562
2019-03-26	2,500	2,588	2,497	2,499	14,300	2,499
2019-03-25	2,446	2,600	2,432	2,530	20,500	2,530
2019-03-22	2,650	2,689	2,518	2,520	23,700	2,520
2019-03-20	2,706	2,720	2,653	2,669	19,000	2,669
2019-03-19	2,700	2,736	2,603	2,697	67,800	2,697
2019-03-18	2,605	2,750	2,600	2,693	87,700	2,693
2019-03-15	2,330	2,463	2,330	2,439	32,100	2,439
2019-03-14	2,335	2,350	2,297	2,321	4,800	2,321
2019-03-13	2,291	2,350	2,274	2,333	9,700	2,333
2019-03-12	2,351	2,387	2,250	2,314	5,600	2,314
2019-03-11	2,360	2,378	2,316	2,347	5,600	2,347
2019-03-08	2,323	2,394	2,292	2,310	12,600	2,310
2019-03-07	2,449	2,449	2,380	2,417	11,200	2,417
2019-03-06	2,444	2,480	2,345	2,449	22,000	2,449
2019-03-05	2,370	2,455	2,370	2,424	25,700	2,424
2019-03-04	2,310	2,420	2,310	2,419	32,700	2,419
2019-03-01	2,236	2,319	2,230	2,282	17,300	2,282
2019-02-28	2,240	2,270	2,140	2,219	11,900	2,219
2019-02-27	2,137	2,250	2,127	2,250	14,900	2,250
2019-02-26	2,131	2,161	2,064	2,149	10,800	2,149
2019-02-25	2,162	2,162	2,111	2,130	3,900	2,130
2019-02-22	2,169	2,195	2,152	2,162	5,200	2,162
2019-02-21	2,150	2,194	2,150	2,163	6,300	2,163
2019-02-20	2,150	2,182	2,136	2,172	14,400	2,172
2019-02-19	2,173	2,181	2,145	2,165	11,300	2,165
2019-02-18	2,180	2,288	2,175	2,202	19,400	2,202
2019-02-15	2,145	2,185	2,130	2,155	13,100	2,155
2019-02-14	2,185	2,195	2,124	2,195	23,400	2,195
2019-02-13	2,090	2,150	2,090	2,148	25,000	2,148
2019-02-12	1,949	2,045	1,940	2,040	27,600	2,040
2019-02-08	1,852	1,895	1,852	1,860	3,400	1,860
2019-02-07	1,856	1,892	1,855	1,892	2,000	1,892
2019-02-06	1,820	1,881	1,820	1,856	5,100	1,856
2019-02-05	1,818	1,820	1,818	1,820	300	1,820
2019-02-04	1,792	1,811	1,790	1,810	1,400	1,810
2019-02-01	1,802	1,820	1,800	1,820	1,300	1,820
2019-01-31	1,799	1,810	1,799	1,800	1,500	1,800
2019-01-30	1,810	1,820	1,797	1,797	1,600	1,797
2019-01-29	1,795	1,805	1,774	1,805	1,100	1,805
2019-01-28	1,802	1,810	1,772	1,810	1,200	1,810
2019-01-25	1,792	1,810	1,783	1,810	2,200	1,810
2019-01-24	1,800	1,813	1,786	1,813	400	1,813
2019-01-23	1,780	1,787	1,780	1,784	5,900	1,784
2019-01-22	1,781	1,799	1,781	1,799	200	1,799
2019-01-21	1,810	1,815	1,781	1,781	1,300	1,781
2019-01-18	1,749	1,819	1,742	1,819	1,700	1,819
2019-01-17	1,746	1,783	1,745	1,750	6,000	1,750
2019-01-16	1,780	1,780	1,756	1,765	2,600	1,765
2019-01-15	1,782	1,786	1,772	1,780	1,500	1,780
2019-01-11	1,783	1,814	1,783	1,784	1,400	1,784
2019-01-10	1,795	1,795	1,782	1,782	900	1,782
2019-01-09	-	-	-	1,790	-	1,790
2019-01-08	1,791	1,805	1,790	1,790	900	1,790
2019-01-07	1,795	1,814	1,763	1,791	900	1,791
2019-01-04	1,798	1,798	1,774	1,775	600	1,775

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 [2019年度]

6834 (株)精工技研の時系列データ [2019年度]