日本精線(5659)の株価時系列情報
日本精線(5659)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/15 | 1,199 | 1,214 | 1,196 | 1,214 | 28,400 |
| 2024/04/12 | 1,220 | 1,220 | 1,200 | 1,202 | 75,300 |
| 2024/04/11 | 1,220 | 1,245 | 1,218 | 1,222 | 42,100 |
| 2024/04/10 | 1,248 | 1,248 | 1,227 | 1,227 | 47,700 |
| 2024/04/09 | 1,248 | 1,256 | 1,238 | 1,242 | 38,400 |
| 2024/04/08 | 1,246 | 1,256 | 1,240 | 1,256 | 34,000 |
| 2024/04/05 | 1,243 | 1,260 | 1,215 | 1,231 | 61,500 |
| 2024/04/04 | 1,255 | 1,259 | 1,223 | 1,251 | 81,600 |
| 2024/04/03 | 1,248 | 1,275 | 1,242 | 1,255 | 51,100 |
| 2024/04/02 | 1,315 | 1,327 | 1,253 | 1,253 | 143,100 |
| 2024/04/01 | 1,392 | 1,403 | 1,327 | 1,330 | 111,600 |
| 2024/03/29 | 1,370 | 1,412 | 1,357 | 1,412 | 130,500 |
| 2024/03/28 | 1,361 | 1,410 | 1,322 | 1,322 | 107,800 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 6,860 | 7,060 | 6,860 | 7,060 | 16,900 |
| 2024/03/26 | 6,920 | 6,930 | 6,800 | 6,830 | 12,600 |
| 2024/03/25 | 6,830 | 6,950 | 6,830 | 6,900 | 13,300 |
| 2024/03/22 | 6,890 | 6,890 | 6,710 | 6,830 | 11,400 |
| 2024/03/21 | 6,670 | 6,760 | 6,640 | 6,750 | 9,100 |
| 2024/03/19 | 6,480 | 6,580 | 6,470 | 6,530 | 4,400 |
| 2024/03/18 | 6,500 | 6,530 | 6,440 | 6,530 | 7,900 |
| 2024/03/15 | 6,350 | 6,460 | 6,350 | 6,440 | 6,800 |
| 2024/03/14 | 6,480 | 6,480 | 6,320 | 6,370 | 6,600 |
| 2024/03/13 | 6,420 | 6,480 | 6,330 | 6,430 | 17,000 |
| 2024/03/12 | 6,350 | 6,440 | 6,260 | 6,400 | 14,700 |
| 2024/03/11 | 6,650 | 6,650 | 6,370 | 6,400 | 15,800 |
| 2024/03/08 | 6,390 | 6,650 | 6,360 | 6,650 | 19,500 |
| 2024/03/07 | 6,430 | 6,480 | 6,320 | 6,320 | 11,100 |
| 2024/03/06 | 6,310 | 6,420 | 6,300 | 6,410 | 9,600 |
| 2024/03/05 | 6,230 | 6,400 | 6,220 | 6,390 | 13,200 |
| 2024/03/04 | 6,270 | 6,300 | 6,170 | 6,260 | 12,100 |
| 2024/03/01 | 6,270 | 6,300 | 6,210 | 6,250 | 10,100 |
| 2024/02/29 | 6,180 | 6,290 | 6,150 | 6,250 | 11,400 |
| 2024/02/28 | 6,090 | 6,240 | 6,090 | 6,180 | 12,100 |
| 2024/02/27 | 6,060 | 6,100 | 6,020 | 6,100 | 8,400 |
| 2024/02/26 | 5,900 | 6,080 | 5,900 | 6,020 | 12,500 |
| 2024/02/22 | 5,950 | 5,950 | 5,830 | 5,880 | 9,300 |
| 2024/02/21 | 5,850 | 5,910 | 5,810 | 5,810 | 8,700 |
| 2024/02/20 | 5,750 | 5,850 | 5,740 | 5,800 | 10,800 |
| 2024/02/19 | 5,590 | 5,740 | 5,530 | 5,720 | 11,300 |
| 2024/02/16 | 5,540 | 5,570 | 5,500 | 5,530 | 8,100 |
| 2024/02/15 | 5,550 | 5,560 | 5,500 | 5,540 | 7,000 |
| 2024/02/14 | 5,550 | 5,590 | 5,490 | 5,540 | 10,100 |
| 2024/02/13 | 5,550 | 5,620 | 5,540 | 5,590 | 6,900 |
| 2024/02/09 | 5,540 | 5,570 | 5,500 | 5,550 | 6,300 |
| 2024/02/08 | 5,510 | 5,550 | 5,460 | 5,540 | 7,900 |
| 2024/02/07 | 5,480 | 5,560 | 5,480 | 5,510 | 5,500 |
| 2024/02/06 | 5,490 | 5,640 | 5,480 | 5,520 | 9,600 |
| 2024/02/05 | 5,610 | 5,660 | 5,570 | 5,570 | 16,300 |
| 2024/02/02 | 5,480 | 5,660 | 5,450 | 5,650 | 22,200 |
| 2024/02/01 | 5,560 | 5,630 | 5,380 | 5,480 | 61,800 |
| 2024/01/31 | 5,310 | 5,670 | 5,310 | 5,630 | 97,900 |
| 2024/01/30 | 5,200 | 5,200 | 5,160 | 5,180 | 6,000 |
| 2024/01/29 | 5,140 | 5,200 | 5,120 | 5,200 | 4,500 |
| 2024/01/26 | 5,120 | 5,150 | 5,100 | 5,130 | 8,600 |
| 2024/01/25 | 5,100 | 5,130 | 5,080 | 5,120 | 5,700 |
| 2024/01/24 | 5,060 | 5,090 | 5,040 | 5,070 | 4,700 |
| 2024/01/23 | 5,110 | 5,110 | 5,060 | 5,060 | 3,100 |
| 2024/01/22 | 5,090 | 5,100 | 5,060 | 5,080 | 4,600 |
| 2024/01/19 | 5,020 | 5,080 | 5,020 | 5,040 | 4,800 |
| 2024/01/18 | 5,000 | 5,060 | 5,000 | 5,020 | 3,900 |
| 2024/01/17 | 5,000 | 5,060 | 5,000 | 5,000 | 6,600 |
| 2024/01/16 | 5,070 | 5,080 | 5,010 | 5,020 | 6,100 |
| 2024/01/15 | 4,990 | 5,080 | 4,990 | 5,070 | 10,500 |
| 2024/01/12 | 5,020 | 5,060 | 4,980 | 4,995 | 7,600 |
| 2024/01/11 | 4,990 | 5,010 | 4,980 | 5,000 | 8,200 |
| 2024/01/10 | 4,995 | 5,010 | 4,985 | 4,995 | 14,500 |
| 2024/01/09 | 4,985 | 4,995 | 4,965 | 4,995 | 6,300 |
| 2024/01/05 | 4,990 | 4,990 | 4,945 | 4,985 | 5,000 |
| 2024/01/04 | 4,875 | 4,955 | 4,845 | 4,955 | 11,200 |
| 2023/12/29 | 4,805 | 4,865 | 4,805 | 4,845 | 4,500 |
| 2023/12/28 | 4,820 | 4,835 | 4,790 | 4,805 | 6,500 |
| 2023/12/27 | 4,815 | 4,840 | 4,790 | 4,830 | 8,300 |
| 2023/12/26 | 4,820 | 4,820 | 4,785 | 4,785 | 4,000 |
| 2023/12/25 | 4,850 | 4,850 | 4,795 | 4,815 | 5,400 |
| 2023/12/22 | 4,800 | 4,850 | 4,795 | 4,830 | 8,900 |
| 2023/12/21 | 4,785 | 4,800 | 4,765 | 4,795 | 5,100 |
| 2023/12/20 | 4,775 | 4,810 | 4,770 | 4,790 | 5,900 |
| 2023/12/19 | 4,780 | 4,780 | 4,720 | 4,765 | 2,700 |
| 2023/12/18 | 4,745 | 4,765 | 4,715 | 4,765 | 5,400 |
| 2023/12/15 | 4,760 | 4,760 | 4,725 | 4,740 | 3,200 |
| 2023/12/14 | 4,760 | 4,760 | 4,710 | 4,740 | 5,600 |
| 2023/12/13 | 4,735 | 4,790 | 4,725 | 4,755 | 5,900 |
| 2023/12/12 | 4,725 | 4,745 | 4,710 | 4,745 | 7,100 |
| 2023/12/11 | 4,775 | 4,775 | 4,620 | 4,695 | 7,900 |
| 2023/12/08 | 4,720 | 4,720 | 4,630 | 4,670 | 20,100 |
| 2023/12/07 | 4,755 | 4,770 | 4,720 | 4,720 | 7,200 |
| 2023/12/06 | 4,750 | 4,765 | 4,705 | 4,760 | 9,700 |
| 2023/12/05 | 4,760 | 4,770 | 4,700 | 4,700 | 6,600 |
| 2023/12/04 | 4,790 | 4,790 | 4,725 | 4,760 | 3,300 |
| 2023/12/01 | 4,695 | 4,750 | 4,695 | 4,735 | 5,300 |
| 2023/11/30 | 4,700 | 4,725 | 4,650 | 4,705 | 9,100 |
| 2023/11/29 | 4,750 | 4,770 | 4,715 | 4,730 | 8,100 |
| 2023/11/28 | 4,745 | 4,765 | 4,715 | 4,765 | 8,000 |
| 2023/11/27 | 4,775 | 4,795 | 4,740 | 4,745 | 3,800 |
| 2023/11/24 | 4,775 | 4,780 | 4,750 | 4,780 | 3,700 |
| 2023/11/22 | 4,700 | 4,790 | 4,700 | 4,760 | 4,500 |
| 2023/11/21 | 4,700 | 4,745 | 4,690 | 4,715 | 6,200 |
| 2023/11/20 | 4,730 | 4,755 | 4,690 | 4,700 | 7,700 |
| 2023/11/17 | 4,705 | 4,750 | 4,700 | 4,740 | 4,900 |
| 2023/11/16 | 4,745 | 4,785 | 4,710 | 4,715 | 7,500 |
| 2023/11/15 | 4,800 | 4,800 | 4,740 | 4,745 | 9,400 |
| 2023/11/14 | 4,795 | 4,800 | 4,760 | 4,780 | 4,500 |
| 2023/11/13 | 4,805 | 4,810 | 4,770 | 4,775 | 4,800 |
| 2023/11/10 | 4,765 | 4,825 | 4,765 | 4,815 | 4,400 |
| 2023/11/09 | 4,850 | 4,850 | 4,755 | 4,795 | 3,400 |
| 2023/11/08 | 4,910 | 4,910 | 4,785 | 4,790 | 8,500 |
| 2023/11/07 | 4,920 | 4,940 | 4,860 | 4,880 | 9,200 |
| 2023/11/06 | 4,860 | 4,905 | 4,845 | 4,885 | 11,600 |
| 2023/11/02 | 4,820 | 4,830 | 4,780 | 4,815 | 6,700 |
| 2023/11/01 | 4,860 | 4,865 | 4,795 | 4,795 | 9,500 |
| 2023/10/31 | 4,770 | 4,820 | 4,755 | 4,810 | 13,800 |
| 2023/10/30 | 4,800 | 4,880 | 4,755 | 4,795 | 47,400 |
| 2023/10/27 | 4,815 | 4,865 | 4,785 | 4,800 | 12,500 |
| 2023/10/26 | 4,810 | 4,840 | 4,780 | 4,815 | 9,000 |
| 2023/10/25 | 4,815 | 4,850 | 4,790 | 4,810 | 9,500 |
| 2023/10/24 | 4,790 | 4,800 | 4,690 | 4,790 | 13,900 |
| 2023/10/23 | 4,800 | 4,835 | 4,750 | 4,790 | 7,100 |
| 2023/10/20 | 4,775 | 4,845 | 4,775 | 4,805 | 8,000 |
| 2023/10/19 | 4,760 | 4,825 | 4,760 | 4,775 | 6,800 |
| 2023/10/18 | 4,770 | 4,825 | 4,730 | 4,810 | 7,500 |
| 2023/10/17 | 4,790 | 4,840 | 4,750 | 4,785 | 7,900 |
| 2023/10/16 | 4,750 | 4,800 | 4,750 | 4,800 | 7,500 |
| 2023/10/13 | 4,810 | 4,830 | 4,780 | 4,810 | 9,200 |
| 2023/10/12 | 4,720 | 4,830 | 4,705 | 4,810 | 6,200 |
| 2023/10/11 | 4,845 | 4,845 | 4,765 | 4,780 | 7,500 |
| 2023/10/10 | 4,775 | 4,820 | 4,765 | 4,810 | 4,800 |
| 2023/10/06 | 4,690 | 4,785 | 4,690 | 4,705 | 8,100 |
| 2023/10/05 | 4,600 | 4,720 | 4,600 | 4,720 | 10,600 |
| 2023/10/04 | 4,615 | 4,680 | 4,560 | 4,580 | 11,400 |
| 2023/10/03 | 4,790 | 4,790 | 4,685 | 4,710 | 10,700 |
| 2023/10/02 | 4,765 | 4,840 | 4,765 | 4,765 | 8,700 |
| 2023/09/29 | 4,880 | 4,900 | 4,765 | 4,770 | 8,100 |
| 2023/09/28 | 4,900 | 4,945 | 4,825 | 4,880 | 8,200 |
| 2023/09/27 | 5,010 | 5,020 | 4,950 | 5,010 | 9,300 |
| 2023/09/26 | 5,030 | 5,040 | 4,985 | 5,030 | 6,200 |
| 2023/09/25 | 4,985 | 5,040 | 4,970 | 5,030 | 8,500 |
| 2023/09/22 | 4,940 | 4,985 | 4,890 | 4,940 | 5,200 |
| 2023/09/21 | 4,980 | 4,995 | 4,915 | 4,925 | 8,800 |
| 2023/09/20 | 4,995 | 5,000 | 4,945 | 4,950 | 10,200 |
| 2023/09/19 | 4,950 | 4,990 | 4,935 | 4,990 | 8,700 |
| 2023/09/15 | 4,870 | 4,970 | 4,870 | 4,955 | 13,900 |
| 2023/09/14 | 4,825 | 4,890 | 4,825 | 4,870 | 8,300 |
| 2023/09/13 | 4,860 | 4,860 | 4,815 | 4,830 | 5,700 |
| 2023/09/12 | 4,865 | 4,870 | 4,830 | 4,870 | 2,100 |
| 2023/09/11 | 4,855 | 4,860 | 4,835 | 4,845 | 3,300 |
| 2023/09/08 | 4,820 | 4,855 | 4,805 | 4,810 | 9,000 |
| 2023/09/07 | 4,865 | 4,895 | 4,850 | 4,865 | 4,500 |
| 2023/09/06 | 4,890 | 4,895 | 4,865 | 4,885 | 3,900 |
| 2023/09/05 | 4,885 | 4,885 | 4,845 | 4,885 | 5,400 |
| 2023/09/04 | 4,825 | 4,890 | 4,825 | 4,880 | 5,200 |
| 2023/09/01 | 4,770 | 4,825 | 4,765 | 4,815 | 8,900 |
| 2023/08/31 | 4,765 | 4,765 | 4,740 | 4,750 | 3,100 |
| 2023/08/30 | 4,715 | 4,745 | 4,700 | 4,740 | 7,500 |
| 2023/08/29 | 4,715 | 4,715 | 4,685 | 4,715 | 5,900 |
| 2023/08/28 | 4,695 | 4,715 | 4,680 | 4,695 | 4,600 |
| 2023/08/25 | 4,720 | 4,720 | 4,660 | 4,695 | 6,200 |
| 2023/08/24 | 4,655 | 4,730 | 4,655 | 4,710 | 5,700 |
| 2023/08/23 | 4,640 | 4,655 | 4,625 | 4,655 | 2,300 |
| 2023/08/22 | 4,610 | 4,650 | 4,605 | 4,650 | 4,700 |
| 2023/08/21 | 4,640 | 4,675 | 4,610 | 4,610 | 5,600 |
| 2023/08/18 | 4,665 | 4,670 | 4,635 | 4,650 | 3,000 |
| 2023/08/17 | 4,700 | 4,700 | 4,630 | 4,665 | 7,400 |
| 2023/08/16 | 4,760 | 4,760 | 4,695 | 4,695 | 4,100 |
| 2023/08/15 | 4,745 | 4,760 | 4,725 | 4,760 | 7,000 |
| 2023/08/14 | 4,750 | 4,775 | 4,690 | 4,745 | 6,500 |
| 2023/08/10 | 4,715 | 4,780 | 4,680 | 4,765 | 8,000 |
| 2023/08/09 | 4,760 | 4,760 | 4,695 | 4,695 | 7,700 |
| 2023/08/08 | 4,755 | 4,790 | 4,755 | 4,775 | 2,900 |
| 2023/08/07 | 4,770 | 4,810 | 4,760 | 4,790 | 4,900 |
| 2023/08/04 | 4,735 | 4,805 | 4,735 | 4,805 | 5,100 |
| 2023/08/03 | 4,770 | 4,770 | 4,725 | 4,760 | 12,600 |
| 2023/08/02 | 4,815 | 4,815 | 4,755 | 4,775 | 10,100 |
| 2023/08/01 | 4,785 | 4,870 | 4,780 | 4,830 | 9,300 |
| 2023/07/31 | 4,755 | 4,785 | 4,745 | 4,785 | 11,700 |
| 2023/07/28 | 4,915 | 4,915 | 4,670 | 4,745 | 60,300 |
| 2023/07/27 | 4,950 | 4,965 | 4,920 | 4,930 | 11,600 |
| 2023/07/26 | 4,925 | 4,945 | 4,900 | 4,935 | 5,100 |
| 2023/07/25 | 4,920 | 4,945 | 4,915 | 4,925 | 6,700 |
| 2023/07/24 | 4,890 | 4,915 | 4,880 | 4,905 | 4,800 |
| 2023/07/21 | 4,865 | 4,900 | 4,865 | 4,865 | 3,900 |
| 2023/07/20 | 4,880 | 4,895 | 4,860 | 4,865 | 3,600 |
| 2023/07/19 | 4,865 | 4,910 | 4,815 | 4,910 | 9,300 |
| 2023/07/18 | 4,805 | 4,870 | 4,805 | 4,865 | 3,000 |
| 2023/07/14 | 4,835 | 4,835 | 4,800 | 4,805 | 2,500 |
| 2023/07/13 | 4,820 | 4,870 | 4,810 | 4,835 | 3,900 |
| 2023/07/12 | 4,810 | 4,850 | 4,780 | 4,825 | 6,000 |
| 2023/07/11 | 4,855 | 4,895 | 4,820 | 4,820 | 7,100 |
| 2023/07/10 | 4,910 | 4,915 | 4,855 | 4,855 | 8,500 |
| 2023/07/07 | 4,845 | 4,915 | 4,755 | 4,860 | 8,800 |
| 2023/07/06 | 4,945 | 4,990 | 4,915 | 4,915 | 9,300 |
| 2023/07/05 | 4,975 | 4,985 | 4,935 | 4,980 | 6,600 |
| 2023/07/04 | 4,915 | 4,975 | 4,885 | 4,965 | 6,000 |
| 2023/07/03 | 4,905 | 4,950 | 4,900 | 4,915 | 6,300 |
| 2023/06/30 | 4,900 | 4,990 | 4,875 | 4,935 | 10,900 |
| 2023/06/29 | 4,860 | 4,945 | 4,860 | 4,935 | 11,300 |
| 2023/06/28 | 4,785 | 4,880 | 4,785 | 4,860 | 11,000 |
| 2023/06/27 | 4,900 | 4,900 | 4,760 | 4,785 | 12,500 |
| 2023/06/26 | 4,755 | 4,920 | 4,720 | 4,910 | 26,300 |
| 2023/06/23 | 4,780 | 4,785 | 4,695 | 4,720 | 8,700 |
| 2023/06/22 | 4,715 | 4,745 | 4,690 | 4,730 | 13,500 |