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 |
|---|---|---|---|---|---|
| 1983/12/28 | 400 | 410 | 400 | 410 | 26,000 |
| 1983/12/27 | 400 | 400 | 395 | 395 | 37,000 |
| 1983/12/26 | 400 | 400 | 395 | 395 | 22,000 |
| 1983/12/24 | 386 | 386 | 382 | 385 | 20,000 |
| 1983/12/23 | 399 | 399 | 387 | 387 | 26,000 |
| 1983/12/22 | 406 | 406 | 400 | 400 | 31,000 |
| 1983/12/21 | 395 | 408 | 395 | 406 | 105,000 |
| 1983/12/20 | 390 | 394 | 386 | 394 | 44,000 |
| 1983/12/19 | 372 | 385 | 372 | 385 | 19,000 |
| 1983/12/17 | 383 | 390 | 383 | 389 | 31,000 |
| 1983/12/16 | 375 | 383 | 372 | 383 | 42,000 |
| 1983/12/15 | 370 | 371 | 370 | 371 | 13,000 |
| 1983/12/14 | 380 | 380 | 370 | 370 | 19,000 |
| 1983/12/13 | 395 | 395 | 370 | 370 | 36,000 |
| 1983/12/12 | 395 | 396 | 390 | 390 | 77,000 |
| 1983/12/09 | 385 | 394 | 381 | 385 | 90,000 |
| 1983/12/08 | 370 | 381 | 367 | 380 | 78,000 |
| 1983/12/07 | 366 | 370 | 366 | 366 | 34,000 |
| 1983/12/06 | 364 | 371 | 355 | 355 | 53,000 |
| 1983/12/05 | 345 | 359 | 344 | 359 | 25,000 |
| 1983/12/03 | 331 | 333 | 330 | 333 | 24,000 |
| 1983/12/02 | 331 | 331 | 330 | 330 | 8,000 |
| 1983/12/01 | 330 | 330 | 330 | 330 | 3,000 |
| 1983/11/30 | 330 | 330 | 330 | 330 | 5,000 |
| 1983/11/28 | 327 | 328 | 327 | 328 | 5,000 |
| 1983/11/26 | 330 | 330 | 325 | 325 | 13,000 |
| 1983/11/25 | 332 | 340 | 331 | 331 | 12,000 |
| 1983/11/24 | 332 | 335 | 330 | 332 | 19,000 |
| 1983/11/22 | 335 | 335 | 331 | 331 | 28,000 |
| 1983/11/21 | 331 | 335 | 331 | 335 | 4,000 |
| 1983/11/19 | 332 | 332 | 332 | 332 | 5,000 |
| 1983/11/18 | 335 | 336 | 332 | 332 | 14,000 |
| 1983/11/17 | 336 | 340 | 335 | 335 | 16,000 |
| 1983/11/16 | 332 | 336 | 332 | 335 | 6,000 |
| 1983/11/15 | 341 | 341 | 331 | 331 | 29,000 |
| 1983/11/11 | 347 | 347 | 336 | 336 | 14,000 |
| 1983/11/10 | 334 | 335 | 332 | 332 | 16,000 |
| 1983/11/09 | 340 | 340 | 332 | 332 | 13,000 |
| 1983/11/08 | 348 | 348 | 338 | 345 | 24,000 |
| 1983/11/07 | 330 | 349 | 330 | 349 | 19,000 |
| 1983/11/04 | 354 | 354 | 349 | 349 | 18,000 |
| 1983/11/02 | 358 | 358 | 353 | 353 | 21,000 |
| 1983/11/01 | 356 | 357 | 353 | 353 | 39,000 |
| 1983/10/31 | 351 | 360 | 351 | 355 | 13,000 |
| 1983/10/29 | 356 | 360 | 351 | 351 | 17,000 |
| 1983/10/28 | 356 | 360 | 356 | 360 | 12,000 |
| 1983/10/27 | 358 | 360 | 355 | 356 | 27,000 |
| 1983/10/26 | 359 | 359 | 355 | 356 | 12,000 |
| 1983/10/25 | 361 | 366 | 360 | 360 | 40,000 |
| 1983/10/24 | 369 | 370 | 361 | 361 | 40,000 |
| 1983/10/22 | 369 | 374 | 364 | 371 | 106,000 |
| 1983/10/21 | 357 | 365 | 355 | 360 | 107,000 |
| 1983/10/20 | 349 | 360 | 349 | 355 | 82,000 |
| 1983/10/19 | 354 | 358 | 341 | 341 | 44,000 |
| 1983/10/18 | 339 | 360 | 337 | 357 | 107,000 |
| 1983/10/17 | 336 | 345 | 334 | 334 | 24,000 |
| 1983/10/15 | 335 | 336 | 335 | 336 | 4,000 |
| 1983/10/14 | 325 | 325 | 325 | 325 | 11,000 |
| 1983/10/13 | 335 | 336 | 331 | 336 | 3,000 |
| 1983/10/12 | 331 | 331 | 331 | 331 | 1,000 |
| 1983/10/11 | 335 | 340 | 325 | 325 | 16,000 |
| 1983/10/07 | 340 | 345 | 328 | 333 | 26,000 |
| 1983/10/06 | 349 | 349 | 346 | 346 | 25,000 |
| 1983/10/05 | 340 | 350 | 340 | 350 | 68,000 |
| 1983/10/04 | 345 | 345 | 340 | 344 | 72,000 |
| 1983/10/03 | 339 | 347 | 325 | 325 | 43,000 |
| 1983/10/01 | 349 | 349 | 341 | 341 | 79,000 |
| 1983/09/30 | 320 | 356 | 320 | 350 | 187,000 |
| 1983/09/29 | 318 | 319 | 318 | 318 | 12,000 |
| 1983/09/28 | 319 | 319 | 319 | 319 | 8,000 |
| 1983/09/27 | 320 | 320 | 316 | 316 | 17,000 |
| 1983/09/26 | 320 | 320 | 317 | 319 | 22,000 |
| 1983/09/24 | 319 | 320 | 316 | 320 | 34,000 |
| 1983/09/21 | 315 | 316 | 315 | 316 | 24,000 |
| 1983/09/20 | 324 | 324 | 311 | 311 | 42,000 |
| 1983/09/19 | 307 | 329 | 307 | 329 | 51,000 |
| 1983/09/17 | 305 | 307 | 304 | 304 | 9,000 |
| 1983/09/16 | 295 | 302 | 295 | 302 | 12,000 |
| 1983/09/14 | 295 | 296 | 295 | 296 | 8,000 |
| 1983/09/13 | 302 | 302 | 295 | 295 | 6,000 |
| 1983/09/12 | 301 | 301 | 301 | 301 | 10,000 |
| 1983/09/09 | 300 | 300 | 295 | 299 | 10,000 |
| 1983/09/08 | 300 | 300 | 300 | 300 | 6,000 |
| 1983/09/07 | 304 | 304 | 300 | 300 | 10,000 |
| 1983/09/06 | 303 | 303 | 303 | 303 | 4,000 |
| 1983/09/05 | 309 | 309 | 303 | 303 | 15,000 |
| 1983/09/03 | 305 | 305 | 305 | 305 | 7,000 |
| 1983/09/02 | 308 | 308 | 296 | 296 | 8,000 |
| 1983/09/01 | 301 | 311 | 301 | 310 | 17,000 |
| 1983/08/31 | 293 | 300 | 293 | 300 | 27,000 |
| 1983/08/30 | 289 | 290 | 289 | 290 | 3,000 |
| 1983/08/29 | 288 | 289 | 288 | 288 | 10,000 |
| 1983/08/27 | 288 | 288 | 288 | 288 | 2,000 |
| 1983/08/26 | 288 | 288 | 287 | 287 | 16,000 |
| 1983/08/23 | 287 | 288 | 287 | 288 | 5,000 |
| 1983/08/22 | 288 | 288 | 287 | 288 | 18,000 |
| 1983/08/19 | 289 | 289 | 288 | 288 | 9,000 |
| 1983/08/18 | 289 | 289 | 288 | 289 | 10,000 |
| 1983/08/17 | 288 | 289 | 288 | 289 | 4,000 |
| 1983/08/16 | 292 | 292 | 288 | 288 | 13,000 |
| 1983/08/15 | 285 | 287 | 285 | 287 | 10,000 |
| 1983/08/12 | 292 | 301 | 292 | 301 | 16,000 |
| 1983/08/10 | 291 | 294 | 290 | 290 | 6,000 |
| 1983/08/09 | 295 | 295 | 295 | 295 | 2,000 |
| 1983/08/08 | 304 | 304 | 295 | 295 | 8,000 |
| 1983/08/06 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/08/05 | 300 | 308 | 300 | 308 | 10,000 |
| 1983/08/04 | 298 | 300 | 298 | 300 | 3,000 |
| 1983/08/03 | 297 | 297 | 293 | 293 | 9,000 |
| 1983/08/02 | 290 | 293 | 290 | 292 | 11,000 |
| 1983/08/01 | 285 | 291 | 285 | 291 | 14,000 |
| 1983/07/30 | 307 | 307 | 304 | 304 | 6,000 |
| 1983/07/29 | 307 | 307 | 306 | 306 | 17,000 |
| 1983/07/28 | 307 | 307 | 304 | 304 | 15,000 |
| 1983/07/27 | 305 | 305 | 303 | 303 | 10,000 |
| 1983/07/26 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/07/25 | 309 | 309 | 300 | 305 | 27,000 |
| 1983/07/23 | 309 | 309 | 309 | 309 | 5,000 |
| 1983/07/22 | 309 | 310 | 308 | 308 | 14,000 |
| 1983/07/21 | 321 | 321 | 306 | 306 | 28,000 |
| 1983/07/20 | 305 | 306 | 305 | 306 | 9,000 |
| 1983/07/19 | 299 | 304 | 298 | 300 | 10,000 |
| 1983/07/18 | 295 | 300 | 295 | 299 | 13,000 |
| 1983/07/15 | 290 | 291 | 290 | 291 | 21,000 |
| 1983/07/14 | 303 | 303 | 295 | 298 | 30,000 |
| 1983/07/13 | 306 | 306 | 302 | 303 | 11,000 |
| 1983/07/12 | 291 | 300 | 290 | 300 | 36,000 |
| 1983/07/11 | 297 | 297 | 290 | 290 | 11,000 |
| 1983/07/09 | 291 | 291 | 290 | 290 | 5,000 |
| 1983/07/08 | 286 | 290 | 285 | 288 | 14,000 |
| 1983/07/07 | 290 | 290 | 288 | 288 | 17,000 |
| 1983/07/06 | 290 | 290 | 285 | 287 | 6,000 |
| 1983/07/05 | 299 | 299 | 290 | 291 | 12,000 |
| 1983/07/04 | 300 | 300 | 300 | 300 | 9,000 |
| 1983/07/02 | 287 | 287 | 286 | 286 | 3,000 |
| 1983/07/01 | 286 | 287 | 285 | 287 | 3,000 |
| 1983/06/30 | 285 | 285 | 283 | 283 | 28,000 |
| 1983/06/29 | 285 | 286 | 285 | 285 | 20,000 |
| 1983/06/28 | 282 | 290 | 282 | 290 | 8,000 |
| 1983/06/27 | 290 | 290 | 281 | 281 | 14,000 |
| 1983/06/25 | 295 | 296 | 295 | 295 | 8,000 |
| 1983/06/24 | 285 | 294 | 285 | 294 | 12,000 |
| 1983/06/23 | 295 | 295 | 280 | 280 | 20,000 |
| 1983/06/21 | 310 | 311 | 310 | 310 | 12,000 |
| 1983/06/20 | 323 | 323 | 318 | 318 | 33,000 |
| 1983/06/17 | 325 | 325 | 320 | 323 | 38,000 |
| 1983/06/16 | 320 | 325 | 318 | 322 | 69,000 |
| 1983/06/15 | 320 | 322 | 315 | 315 | 33,000 |
| 1983/06/14 | 323 | 325 | 309 | 317 | 88,000 |
| 1983/06/13 | 330 | 330 | 310 | 318 | 97,000 |
| 1983/06/11 | 300 | 320 | 300 | 320 | 79,000 |
| 1983/06/10 | 290 | 300 | 290 | 300 | 36,000 |
| 1983/06/09 | 285 | 290 | 285 | 290 | 13,000 |
| 1983/06/08 | 281 | 290 | 281 | 283 | 8,000 |
| 1983/06/07 | 276 | 278 | 276 | 278 | 9,000 |
| 1983/06/06 | 272 | 275 | 272 | 275 | 4,000 |
| 1983/06/03 | 279 | 279 | 270 | 270 | 4,000 |
| 1983/06/02 | 272 | 279 | 272 | 279 | 6,000 |
| 1983/06/01 | 275 | 280 | 271 | 280 | 17,000 |
| 1983/05/31 | 275 | 275 | 270 | 275 | 16,000 |
| 1983/05/30 | 270 | 270 | 270 | 270 | 17,000 |
| 1983/05/28 | 275 | 276 | 272 | 272 | 13,000 |
| 1983/05/26 | 273 | 280 | 272 | 280 | 21,000 |
| 1983/05/25 | 273 | 280 | 273 | 280 | 17,000 |
| 1983/05/24 | 286 | 286 | 272 | 272 | 24,000 |
| 1983/05/23 | 295 | 295 | 280 | 290 | 17,000 |
| 1983/05/20 | 305 | 308 | 296 | 296 | 144,000 |
| 1983/05/19 | 280 | 280 | 280 | 280 | 15,000 |
| 1983/05/18 | 280 | 280 | 271 | 271 | 10,000 |
| 1983/05/17 | 282 | 284 | 270 | 280 | 22,000 |
| 1983/05/14 | 281 | 282 | 280 | 280 | 8,000 |
| 1983/05/13 | 282 | 282 | 280 | 280 | 13,000 |
| 1983/05/12 | 296 | 297 | 285 | 285 | 11,000 |
| 1983/05/11 | 290 | 300 | 290 | 300 | 8,000 |
| 1983/05/10 | 300 | 300 | 290 | 290 | 19,000 |
| 1983/05/09 | 281 | 290 | 280 | 290 | 21,000 |
| 1983/05/06 | 284 | 284 | 284 | 284 | 2,000 |
| 1983/05/04 | 288 | 288 | 284 | 284 | 9,000 |
| 1983/05/02 | 288 | 288 | 285 | 285 | 13,000 |
| 1983/04/30 | 290 | 290 | 286 | 287 | 7,000 |
| 1983/04/27 | 283 | 290 | 283 | 290 | 3,000 |
| 1983/04/26 | 282 | 282 | 282 | 282 | 3,000 |
| 1983/04/25 | 287 | 287 | 280 | 280 | 38,000 |
| 1983/04/23 | 289 | 289 | 289 | 289 | 1,000 |
| 1983/04/22 | 285 | 287 | 285 | 287 | 5,000 |
| 1983/04/21 | 284 | 285 | 284 | 285 | 6,000 |
| 1983/04/20 | 283 | 284 | 282 | 282 | 7,000 |
| 1983/04/19 | 285 | 286 | 281 | 281 | 21,000 |
| 1983/04/18 | 282 | 285 | 282 | 283 | 10,000 |
| 1983/04/15 | 285 | 285 | 281 | 281 | 17,000 |
| 1983/04/14 | 281 | 282 | 281 | 281 | 13,000 |
| 1983/04/13 | 291 | 291 | 280 | 281 | 18,000 |
| 1983/04/12 | 297 | 297 | 295 | 295 | 12,000 |
| 1983/04/11 | 298 | 298 | 297 | 297 | 15,000 |
| 1983/04/09 | 298 | 298 | 298 | 298 | 10,000 |
| 1983/04/08 | 298 | 299 | 298 | 298 | 13,000 |
| 1983/04/07 | 297 | 300 | 295 | 295 | 51,000 |
| 1983/04/06 | 300 | 302 | 298 | 298 | 40,000 |
| 1983/04/05 | 300 | 304 | 300 | 300 | 54,000 |
| 1983/04/04 | 291 | 298 | 291 | 294 | 47,000 |
| 1983/04/02 | 291 | 295 | 290 | 295 | 19,000 |
| 1983/04/01 | 300 | 300 | 288 | 289 | 37,000 |
| 1983/03/31 | 296 | 297 | 280 | 295 | 51,000 |
| 1983/03/30 | 293 | 300 | 292 | 299 | 85,000 |
| 1983/03/29 | 322 | 322 | 294 | 295 | 242,000 |
| 1983/03/28 | 310 | 329 | 306 | 322 | 256,000 |
| 1983/03/26 | 313 | 313 | 305 | 310 | 103,000 |
| 1983/03/25 | 306 | 325 | 306 | 318 | 525,000 |
| 1983/03/24 | 299 | 300 | 281 | 295 | 118,000 |
| 1983/03/23 | 284 | 295 | 284 | 295 | 99,000 |
| 1983/03/22 | 280 | 285 | 280 | 285 | 93,000 |
| 1983/03/18 | 280 | 280 | 270 | 279 | 73,000 |
| 1983/03/17 | 279 | 285 | 278 | 284 | 168,000 |
| 1983/03/16 | 265 | 280 | 262 | 280 | 70,000 |
| 1983/03/15 | 238 | 255 | 237 | 250 | 51,000 |
| 1983/03/14 | 244 | 244 | 234 | 234 | 4,000 |
| 1983/03/12 | 244 | 244 | 244 | 244 | 2,000 |
| 1983/03/11 | 244 | 249 | 244 | 249 | 4,000 |
| 1983/03/10 | 244 | 244 | 244 | 244 | 1,000 |
| 1983/03/09 | 238 | 240 | 234 | 234 | 27,000 |
| 1983/03/07 | 237 | 239 | 237 | 239 | 9,000 |
| 1983/03/03 | 237 | 237 | 237 | 237 | 1,000 |
| 1983/03/02 | 235 | 244 | 235 | 235 | 7,000 |
| 1983/03/01 | 235 | 235 | 234 | 234 | 13,000 |
| 1983/02/28 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/02/25 | 235 | 236 | 235 | 235 | 9,000 |
| 1983/02/24 | 235 | 235 | 234 | 234 | 10,000 |
| 1983/02/23 | 237 | 237 | 235 | 235 | 17,000 |
| 1983/02/22 | 238 | 238 | 237 | 237 | 6,000 |
| 1983/02/21 | 236 | 236 | 236 | 236 | 12,000 |
| 1983/02/18 | 236 | 236 | 236 | 236 | 14,000 |
| 1983/02/17 | 237 | 240 | 237 | 237 | 10,000 |
| 1983/02/16 | 238 | 238 | 236 | 237 | 10,000 |
| 1983/02/15 | 237 | 241 | 237 | 237 | 13,000 |
| 1983/02/14 | 240 | 241 | 240 | 241 | 7,000 |
| 1983/02/12 | 242 | 242 | 241 | 241 | 2,000 |
| 1983/02/10 | 240 | 240 | 235 | 240 | 19,000 |
| 1983/02/09 | 239 | 240 | 239 | 240 | 7,000 |
| 1983/02/08 | 241 | 241 | 221 | 221 | 33,000 |
| 1983/02/07 | 249 | 249 | 241 | 241 | 4,000 |
| 1983/02/04 | 234 | 234 | 234 | 234 | 3,000 |
| 1983/02/03 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/02/02 | 230 | 231 | 230 | 231 | 14,000 |
| 1983/02/01 | 230 | 231 | 230 | 231 | 18,000 |
| 1983/01/31 | 231 | 231 | 230 | 230 | 15,000 |
| 1983/01/29 | 231 | 231 | 231 | 231 | 3,000 |
| 1983/01/28 | 231 | 231 | 230 | 231 | 13,000 |
| 1983/01/27 | 232 | 233 | 231 | 231 | 6,000 |
| 1983/01/26 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/01/25 | 230 | 231 | 230 | 231 | 12,000 |
| 1983/01/24 | 231 | 231 | 230 | 230 | 4,000 |
| 1983/01/22 | 231 | 231 | 230 | 230 | 5,000 |
| 1983/01/21 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/01/20 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/01/19 | 233 | 233 | 230 | 230 | 20,000 |
| 1983/01/18 | 233 | 234 | 233 | 233 | 6,000 |
| 1983/01/17 | 230 | 230 | 230 | 230 | 6,000 |
| 1983/01/14 | 245 | 247 | 245 | 247 | 4,000 |
| 1983/01/13 | 241 | 250 | 241 | 250 | 9,000 |
| 1983/01/12 | 240 | 240 | 240 | 240 | 13,000 |
| 1983/01/11 | 231 | 240 | 231 | 240 | 7,000 |
| 1983/01/10 | 239 | 240 | 230 | 230 | 28,000 |
| 1983/01/07 | 235 | 240 | 235 | 240 | 3,000 |
| 1983/01/06 | 235 | 235 | 230 | 230 | 3,000 |
| 1983/01/05 | 240 | 240 | 240 | 240 | 3,000 |
| 1983/01/04 | 240 | 240 | 240 | 240 | 4,000 |