6834 (株)精工技研の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,602	2,705	2,602	2,654	13,100	2,654
2020-12-29	2,635	2,662	2,625	2,625	4,100	2,625
2020-12-28	2,695	2,695	2,602	2,635	11,300	2,635
2020-12-25	2,600	2,645	2,584	2,645	14,500	2,645
2020-12-24	2,557	2,627	2,550	2,578	12,200	2,578
2020-12-23	2,514	2,587	2,502	2,570	22,500	2,570
2020-12-22	2,603	2,609	2,490	2,539	30,700	2,539
2020-12-21	2,610	2,630	2,591	2,630	9,100	2,630
2020-12-18	2,568	2,630	2,567	2,585	6,700	2,585
2020-12-17	2,605	2,630	2,585	2,600	15,900	2,600
2020-12-16	2,709	2,709	2,661	2,665	20,300	2,665
2020-12-15	2,777	2,777	2,703	2,730	13,900	2,730
2020-12-14	2,748	2,794	2,701	2,773	18,200	2,773
2020-12-11	2,691	2,718	2,631	2,700	22,300	2,700
2020-12-10	2,713	2,750	2,670	2,741	28,900	2,741
2020-12-09	2,710	2,757	2,609	2,638	40,100	2,638
2020-12-08	2,569	2,670	2,569	2,670	39,800	2,670
2020-12-07	2,520	2,592	2,509	2,544	56,000	2,544
2020-12-04	2,442	2,484	2,425	2,465	31,200	2,465
2020-12-03	2,543	2,559	2,478	2,492	20,600	2,492
2020-12-02	2,497	2,560	2,480	2,543	27,000	2,543
2020-12-01	2,423	2,490	2,418	2,476	17,300	2,476
2020-11-30	2,449	2,449	2,370	2,448	21,300	2,448
2020-11-27	2,385	2,418	2,345	2,404	20,400	2,404
2020-11-26	2,336	2,423	2,328	2,390	40,400	2,390
2020-11-25	2,276	2,336	2,256	2,333	45,000	2,333
2020-11-24	2,230	2,257	2,210	2,213	8,600	2,213
2020-11-20	2,205	2,243	2,151	2,227	7,500	2,227
2020-11-19	2,277	2,277	2,201	2,228	9,800	2,228
2020-11-18	2,252	2,320	2,202	2,277	18,200	2,277
2020-11-17	2,231	2,286	2,193	2,275	24,100	2,275
2020-11-16	2,248	2,317	2,200	2,231	17,900	2,231
2020-11-13	2,115	2,310	2,110	2,293	54,500	2,293
2020-11-12	2,192	2,275	2,166	2,265	51,100	2,265
2020-11-11	2,089	2,270	2,045	2,192	71,800	2,192
2020-11-10	2,040	2,138	2,019	2,066	52,300	2,066
2020-11-09	1,937	2,011	1,937	1,965	16,600	1,965
2020-11-06	1,918	1,920	1,901	1,910	5,000	1,910
2020-11-05	1,935	1,955	1,915	1,918	7,100	1,918
2020-11-04	1,911	1,934	1,911	1,926	5,500	1,926
2020-11-02	1,858	1,926	1,858	1,881	6,400	1,881
2020-10-30	1,949	1,979	1,898	1,898	8,300	1,898
2020-10-29	1,937	1,949	1,912	1,949	9,800	1,949
2020-10-28	1,977	1,995	1,974	1,975	3,000	1,975
2020-10-27	1,958	2,015	1,943	1,985	10,500	1,985
2020-10-26	2,032	2,032	1,961	1,961	7,300	1,961
2020-10-23	1,959	2,009	1,933	2,004	9,800	2,004
2020-10-22	2,011	2,011	1,942	1,960	5,500	1,960
2020-10-21	1,987	2,032	1,984	2,026	7,800	2,026
2020-10-20	1,931	1,987	1,931	1,967	5,500	1,967
2020-10-19	1,956	1,973	1,931	1,955	17,300	1,955
2020-10-16	1,980	1,980	1,933	1,935	16,500	1,935
2020-10-15	2,023	2,031	1,965	1,991	19,500	1,991
2020-10-14	2,037	2,037	2,015	2,021	4,900	2,021
2020-10-13	2,050	2,058	2,011	2,025	9,700	2,025
2020-10-12	2,049	2,067	2,030	2,035	8,800	2,035
2020-10-09	2,136	2,136	2,020	2,040	39,400	2,040
2020-10-08	2,114	2,159	2,095	2,116	19,700	2,116
2020-10-07	2,080	2,140	2,071	2,114	53,900	2,114
2020-10-06	1,957	2,117	1,915	2,100	170,000	2,100
2020-10-05	1,938	1,949	1,911	1,935	9,200	1,935
2020-10-02	1,888	1,965	1,888	1,898	27,500	1,898
2020-09-30	1,915	1,937	1,852	1,876	26,100	1,876
2020-09-29	1,932	1,967	1,932	1,932	8,200	1,932
2020-09-28	1,926	1,944	1,892	1,910	5,800	1,910
2020-09-25	1,914	1,935	1,908	1,921	7,300	1,921
2020-09-24	1,955	1,956	1,927	1,931	13,700	1,931
2020-09-23	1,978	1,998	1,955	1,955	6,500	1,955
2020-09-18	1,936	2,013	1,936	1,973	25,900	1,973
2020-09-17	1,900	1,972	1,889	1,960	16,200	1,960
2020-09-16	1,874	1,904	1,874	1,900	6,900	1,900
2020-09-15	1,860	1,880	1,849	1,874	14,700	1,874
2020-09-14	1,857	1,910	1,850	1,875	13,100	1,875
2020-09-11	1,830	1,890	1,830	1,874	5,800	1,874
2020-09-10	1,875	1,875	1,856	1,865	2,400	1,865
2020-09-09	1,836	1,874	1,836	1,846	7,400	1,846
2020-09-08	1,856	1,896	1,839	1,893	9,200	1,893
2020-09-07	1,823	1,851	1,813	1,816	14,300	1,816
2020-09-04	1,854	1,877	1,810	1,863	20,300	1,863
2020-09-03	1,912	1,915	1,891	1,904	8,600	1,904
2020-09-02	1,905	1,939	1,905	1,905	8,300	1,905
2020-09-01	1,934	1,949	1,900	1,927	5,500	1,927
2020-08-31	1,965	1,965	1,918	1,934	8,900	1,934
2020-08-28	1,930	1,949	1,864	1,864	19,400	1,864
2020-08-27	1,929	1,945	1,922	1,926	4,400	1,926
2020-08-26	1,929	1,965	1,925	1,934	5,600	1,934
2020-08-25	1,982	1,989	1,961	1,969	9,300	1,969
2020-08-24	1,930	1,957	1,930	1,952	7,100	1,952
2020-08-21	1,920	1,951	1,920	1,920	5,200	1,920
2020-08-20	1,921	1,936	1,910	1,920	9,300	1,920
2020-08-19	1,924	1,927	1,902	1,923	7,600	1,923
2020-08-18	1,890	1,927	1,863	1,884	20,900	1,884
2020-08-17	1,902	1,902	1,861	1,888	11,500	1,888
2020-08-14	1,849	1,900	1,846	1,880	17,500	1,880
2020-08-13	1,855	1,886	1,851	1,852	14,900	1,852
2020-08-12	1,840	1,860	1,828	1,848	7,800	1,848
2020-08-11	1,880	1,880	1,788	1,855	36,700	1,855
2020-08-07	1,955	1,965	1,894	1,895	19,000	1,895
2020-08-06	2,003	2,015	1,950	1,955	13,700	1,955
2020-08-05	2,030	2,042	2,015	2,021	6,600	2,021
2020-08-04	1,997	2,039	1,990	2,010	14,800	2,010
2020-08-03	1,935	1,994	1,885	1,949	14,400	1,949
2020-07-31	1,967	1,990	1,920	1,935	20,000	1,935
2020-07-30	1,990	1,990	1,945	1,950	9,400	1,950
2020-07-29	2,030	2,035	1,975	1,993	13,400	1,993
2020-07-28	2,035	2,040	1,982	1,995	14,200	1,995
2020-07-27	2,031	2,044	2,002	2,026	12,800	2,026
2020-07-22	1,939	2,046	1,917	2,022	31,500	2,022
2020-07-21	1,930	1,938	1,916	1,927	8,500	1,927
2020-07-20	1,914	1,951	1,901	1,918	19,200	1,918
2020-07-17	1,931	1,950	1,912	1,926	13,800	1,926
2020-07-16	1,994	2,000	1,945	1,967	13,000	1,967
2020-07-15	1,903	1,997	1,903	1,994	21,100	1,994
2020-07-14	1,920	1,934	1,888	1,899	16,400	1,899
2020-07-13	1,900	1,952	1,895	1,940	17,700	1,940
2020-07-10	1,930	1,937	1,886	1,890	23,300	1,890
2020-07-09	1,992	2,001	1,941	1,953	18,300	1,953
2020-07-08	1,991	2,043	1,990	2,001	15,600	2,001
2020-07-07	2,035	2,086	1,990	2,011	15,800	2,011
2020-07-06	1,975	2,068	1,975	2,035	18,500	2,035
2020-07-03	1,916	2,008	1,903	1,972	21,700	1,972
2020-07-02	2,000	2,006	1,915	1,916	47,000	1,916
2020-07-01	2,062	2,072	2,000	2,006	31,700	2,006
2020-06-30	2,097	2,113	2,022	2,079	28,600	2,079
2020-06-29	2,110	2,121	2,045	2,079	34,000	2,079
2020-06-26	2,251	2,251	2,151	2,160	40,500	2,160
2020-06-25	2,273	2,286	2,203	2,220	32,200	2,220
2020-06-24	2,289	2,323	2,281	2,303	35,700	2,303
2020-06-23	2,347	2,370	2,275	2,311	44,700	2,311
2020-06-22	2,331	2,360	2,267	2,348	28,500	2,348
2020-06-19	2,361	2,387	2,330	2,347	39,300	2,347
2020-06-18	2,500	2,530	2,350	2,388	69,700	2,388
2020-06-17	2,340	2,479	2,300	2,479	74,700	2,479
2020-06-16	2,313	2,380	2,313	2,365	22,500	2,365
2020-06-15	2,435	2,450	2,283	2,283	23,400	2,283
2020-06-12	2,364	2,435	2,296	2,435	32,700	2,435
2020-06-11	2,501	2,504	2,438	2,441	20,000	2,441
2020-06-10	2,461	2,514	2,456	2,500	6,200	2,500
2020-06-09	2,590	2,590	2,492	2,498	15,100	2,498
2020-06-08	2,597	2,597	2,548	2,585	16,000	2,585
2020-06-05	2,434	2,540	2,434	2,539	15,700	2,539
2020-06-04	2,453	2,477	2,412	2,453	13,000	2,453
2020-06-03	2,510	2,538	2,449	2,453	20,900	2,453
2020-06-02	2,502	2,532	2,502	2,502	11,000	2,502
2020-06-01	2,505	2,579	2,505	2,505	19,300	2,505
2020-05-29	2,631	2,643	2,557	2,576	20,600	2,576
2020-05-28	2,597	2,720	2,576	2,674	62,700	2,674
2020-05-27	2,594	2,594	2,524	2,578	22,600	2,578
2020-05-26	2,511	2,550	2,474	2,517	31,700	2,517
2020-05-25	2,368	2,459	2,350	2,450	35,100	2,450
2020-05-22	2,350	2,350	2,260	2,329	13,900	2,329
2020-05-21	2,364	2,364	2,297	2,297	14,900	2,297
2020-05-20	2,341	2,341	2,286	2,318	11,900	2,318
2020-05-19	2,275	2,340	2,207	2,300	29,600	2,300
2020-05-18	2,160	2,230	2,160	2,225	18,300	2,225
2020-05-15	2,203	2,230	2,070	2,150	33,300	2,150
2020-05-14	2,359	2,359	2,200	2,206	37,100	2,206
2020-05-13	2,297	2,400	2,251	2,359	33,600	2,359
2020-05-12	2,424	2,442	2,392	2,401	33,100	2,401
2020-05-11	2,310	2,407	2,302	2,402	36,900	2,402
2020-05-08	2,263	2,292	2,230	2,289	20,900	2,289
2020-05-07	2,177	2,279	2,170	2,263	12,600	2,263
2020-05-01	2,257	2,257	2,161	2,193	27,800	2,193
2020-04-30	2,290	2,298	2,252	2,257	23,900	2,257
2020-04-28	2,296	2,297	2,214	2,234	12,100	2,234
2020-04-27	2,194	2,264	2,186	2,239	23,300	2,239
2020-04-24	2,217	2,217	2,145	2,165	15,200	2,165
2020-04-23	2,139	2,224	2,139	2,183	10,600	2,183
2020-04-22	2,100	2,185	2,085	2,137	25,400	2,137
2020-04-21	2,300	2,311	2,127	2,139	53,300	2,139
2020-04-20	2,200	2,349	2,188	2,294	52,700	2,294
2020-04-17	2,063	2,206	2,063	2,206	44,200	2,206
2020-04-16	2,017	2,058	2,007	2,046	14,500	2,046
2020-04-15	2,139	2,139	2,055	2,067	25,100	2,067
2020-04-14	1,981	2,118	1,962	2,100	30,600	2,100
2020-04-13	1,992	1,994	1,929	1,972	19,500	1,972
2020-04-10	2,058	2,058	1,982	2,015	20,000	2,015
2020-04-09	2,086	2,135	2,020	2,064	43,500	2,064
2020-04-08	1,991	2,112	1,959	2,065	28,900	2,065
2020-04-07	2,049	2,124	1,968	2,003	50,200	2,003
2020-04-06	1,749	1,957	1,749	1,950	37,900	1,950
2020-04-03	1,895	1,895	1,754	1,789	18,900	1,789
2020-04-02	1,844	1,875	1,811	1,837	28,000	1,837
2020-04-01	1,901	1,968	1,840	1,884	29,800	1,884
2020-03-31	1,977	1,995	1,894	1,930	55,300	1,930
2020-03-30	1,807	1,950	1,807	1,926	37,600	1,926
2020-03-27	2,028	2,065	1,950	1,967	66,800	1,967
2020-03-26	1,916	2,036	1,896	2,000	43,300	2,000
2020-03-25	2,061	2,061	1,974	2,005	44,700	2,005
2020-03-24	1,815	1,908	1,796	1,851	41,300	1,851
2020-03-23	1,726	1,752	1,670	1,735	56,700	1,735
2020-03-19	1,868	1,900	1,714	1,749	54,400	1,749
2020-03-18	1,880	1,937	1,766	1,868	63,900	1,868
2020-03-17	1,570	1,770	1,570	1,760	64,100	1,760
2020-03-16	1,710	1,729	1,593	1,611	87,300	1,611
2020-03-13	1,610	1,684	1,517	1,630	112,800	1,630
2020-03-12	1,900	1,997	1,802	1,810	87,600	1,810
2020-03-11	2,099	2,164	1,974	1,984	78,500	1,984
2020-03-10	1,924	2,144	1,800	2,108	79,800	2,108
2020-03-09	2,150	2,150	1,966	1,984	91,700	1,984
2020-03-06	2,313	2,319	2,221	2,254	53,900	2,254
2020-03-05	2,468	2,468	2,333	2,354	47,700	2,354
2020-03-04	2,223	2,388	2,223	2,320	27,000	2,320
2020-03-03	2,436	2,443	2,270	2,300	48,800	2,300
2020-03-02	2,155	2,428	2,119	2,335	59,200	2,335
2020-02-28	2,150	2,268	2,143	2,167	75,900	2,167
2020-02-27	2,416	2,420	2,300	2,328	62,400	2,328
2020-02-26	2,420	2,460	2,349	2,406	51,100	2,406
2020-02-25	2,421	2,515	2,400	2,484	39,800	2,484
2020-02-21	2,599	2,654	2,583	2,621	19,300	2,621
2020-02-20	2,748	2,752	2,611	2,613	27,600	2,613
2020-02-19	2,601	2,683	2,577	2,656	29,600	2,656
2020-02-18	2,630	2,630	2,514	2,561	58,500	2,561
2020-02-17	2,698	2,700	2,626	2,645	40,700	2,645
2020-02-14	2,842	2,842	2,744	2,754	46,700	2,754
2020-02-13	2,761	2,861	2,730	2,842	50,300	2,842
2020-02-12	2,748	2,767	2,705	2,745	62,500	2,745
2020-02-10	2,820	2,878	2,700	2,721	192,800	2,721
2020-02-07	3,035	3,045	2,986	3,015	40,900	3,015
2020-02-06	3,035	3,055	3,010	3,030	35,600	3,030
2020-02-05	3,040	3,040	2,971	3,005	35,400	3,005
2020-02-04	2,912	2,994	2,889	2,971	32,200	2,971
2020-02-03	2,810	2,911	2,810	2,875	42,800	2,875
2020-01-31	2,902	2,960	2,867	2,956	45,100	2,956
2020-01-30	3,070	3,075	2,818	2,888	162,100	2,888
2020-01-29	3,200	3,210	3,100	3,100	50,900	3,100
2020-01-28	3,150	3,190	3,125	3,190	41,500	3,190
2020-01-27	3,210	3,245	3,165	3,180	57,000	3,180
2020-01-24	3,345	3,365	3,300	3,310	29,600	3,310
2020-01-23	3,345	3,440	3,295	3,370	65,700	3,370
2020-01-22	3,305	3,355	3,295	3,345	20,700	3,345
2020-01-21	3,320	3,330	3,270	3,305	27,900	3,305
2020-01-20	3,305	3,365	3,305	3,315	19,200	3,315
2020-01-17	3,320	3,330	3,275	3,305	23,900	3,305
2020-01-16	3,330	3,330	3,280	3,305	26,200	3,305
2020-01-15	3,375	3,380	3,305	3,325	33,100	3,325
2020-01-14	3,295	3,375	3,290	3,375	45,700	3,375
2020-01-10	3,280	3,320	3,275	3,280	40,400	3,280
2020-01-09	3,360	3,400	3,310	3,325	22,100	3,325
2020-01-08	3,360	3,360	3,215	3,275	69,600	3,275
2020-01-07	3,270	3,395	3,255	3,385	52,700	3,385
2020-01-06	3,280	3,325	3,190	3,260	86,200	3,260

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

6834 (株)精工技研 の時系列データ [2020年度]

6834 (株)精工技研の時系列データ [2020年度]