日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 676 677 676 677 6,000
1985/12/27 676 680 676 676 24,000
1985/12/26 680 680 676 676 3,000
1985/12/25 690 690 685 685 4,000
1985/12/24 672 672 672 672 6,000
1985/12/23 670 671 670 671 2,000
1985/12/21 666 670 666 670 24,000
1985/12/20 668 668 668 668 11,000
1985/12/19 667 667 667 667 5,000
1985/12/18 670 670 660 661 21,000
1985/12/17 665 670 665 670 21,000
1985/12/16 672 672 665 665 6,000
1985/12/13 671 671 670 670 8,000
1985/12/12 681 700 670 670 18,000
1985/12/11 690 690 661 661 16,000
1985/12/10 690 700 689 700 13,000
1985/12/09 689 690 689 690 4,000
1985/12/07 700 700 700 700 3,000
1985/12/06 710 710 700 700 10,000
1985/12/05 720 721 711 711 15,000
1985/12/04 720 720 710 710 14,000
1985/12/03 730 730 720 720 4,000
1985/12/02 730 730 730 730 4,000
1985/11/30 721 721 721 721 4,000
1985/11/29 739 739 725 725 12,000
1985/11/28 722 750 722 749 17,000
1985/11/26 686 686 680 681 34,000
1985/11/25 681 700 680 680 54,000
1985/11/22 673 673 673 673 13,000
1985/11/21 670 673 665 673 17,000
1985/11/20 671 673 671 673 5,000
1985/11/19 690 691 690 690 13,000
1985/11/18 690 690 690 690 8,000
1985/11/16 700 700 700 700 1,000
1985/11/15 700 709 700 709 2,000
1985/11/14 710 710 690 690 9,000
1985/11/13 710 710 710 710 6,000
1985/11/12 711 712 710 710 37,000
1985/11/11 720 720 720 720 5,000
1985/11/08 720 720 715 720 13,000
1985/11/05 730 730 730 730 6,000
1985/11/01 750 750 750 750 4,000
1985/10/31 751 751 750 750 11,000
1985/10/30 751 751 750 751 3,000
1985/10/29 750 752 750 751 13,000
1985/10/28 712 726 712 726 4,000
1985/10/26 713 713 710 710 14,000
1985/10/25 736 740 711 712 22,000
1985/10/24 758 758 731 731 7,000
1985/10/23 745 758 745 758 6,000
1985/10/22 760 760 760 760 3,000
1985/10/21 760 760 760 760 4,000
1985/10/18 769 780 769 780 9,000
1985/10/17 779 779 779 779 7,000
1985/10/15 798 799 797 799 8,000
1985/10/14 810 810 800 800 5,000
1985/10/11 780 800 778 800 11,000
1985/10/09 790 790 779 779 6,000
1985/10/08 779 780 779 780 5,000
1985/10/04 840 840 840 840 9,000
1985/10/02 875 875 870 870 8,000
1985/10/01 890 890 868 875 27,000
1985/09/30 879 890 875 890 87,000
1985/09/28 850 879 850 879 50,000
1985/09/27 819 845 805 845 89,000
1985/09/26 812 820 812 820 4,000
1985/09/25 820 820 812 812 33,000
1985/09/24 788 800 788 800 4,000
1985/09/21 788 788 788 788 8,000
1985/09/20 800 808 800 808 10,000
1985/09/17 835 835 834 834 26,000
1985/09/10 888 888 888 888 1,000
1985/09/07 895 895 894 895 13,000
1985/09/06 884 900 883 890 34,000
1985/09/05 804 860 800 860 27,000
1985/09/04 810 810 810 810 1,000
1985/09/03 810 810 810 810 21,000
1985/09/02 820 820 820 820 2,000
1985/08/31 815 815 810 810 14,000
1985/08/30 810 815 810 815 8,000
1985/08/29 805 805 805 805 1,000
1985/08/28 805 805 805 805 14,000
1985/08/24 895 900 895 895 31,000
1985/08/23 930 930 895 895 14,000
1985/08/20 993 1,000 988 990 76,000
1985/08/19 900 990 900 988 300,000
1985/08/17 900 900 900 900 86,000
1985/08/16 850 865 850 850 75,000
1985/08/15 840 850 840 840 22,000
1985/08/14 790 836 790 836 107,000
1985/08/09 780 780 780 780 4,000
1985/08/08 790 790 790 790 1,000
1985/08/07 790 790 790 790 7,000
1985/08/06 780 790 780 790 3,000
1985/08/05 795 795 795 795 5,000
1985/08/03 790 790 790 790 47,000
1985/08/02 791 791 790 790 6,000
1985/07/31 720 720 720 720 17,000
1985/07/30 730 735 730 730 29,000
1985/07/29 748 748 730 730 42,000
1985/07/27 730 751 730 751 66,000
1985/07/26 730 735 730 730 50,000
1985/07/25 740 750 730 730 28,000
1985/07/24 730 730 730 730 21,000
1985/07/23 730 730 730 730 2,000
1985/07/22 725 730 725 725 57,000
1985/07/20 740 740 730 730 10,000
1985/07/19 727 740 727 740 12,000
1985/07/17 727 727 727 727 1,000
1985/07/16 726 726 726 726 5,000
1985/07/15 760 760 746 746 11,000
1985/07/11 790 795 790 790 15,000
1985/07/10 805 810 790 790 13,000
1985/07/09 805 805 805 805 7,000
1985/07/08 790 800 790 800 59,000
1985/07/06 800 800 790 790 41,000
1985/07/05 801 805 800 800 45,000
1985/07/04 820 820 790 791 26,000
1985/07/03 815 815 815 815 7,000
1985/07/02 820 820 800 815 47,000
1985/07/01 815 825 810 810 8,000
1985/06/29 812 835 812 815 21,000
1985/06/28 770 790 770 790 16,000
1985/06/26 722 722 710 715 43,000
1985/06/25 720 720 706 712 22,000
1985/06/24 710 720 710 720 12,000
1985/06/22 744 744 725 725 7,000
1985/06/21 745 746 745 745 11,000
1985/06/20 744 744 744 744 5,000
1985/06/19 778 780 778 779 19,000
1985/06/18 790 790 787 788 18,000
1985/06/17 791 800 791 791 21,000
1985/06/15 800 800 800 800 5,000
1985/06/14 805 810 800 810 27,000
1985/06/13 820 820 800 815 20,000
1985/06/12 830 830 830 830 6,000
1985/06/11 835 835 825 825 24,000
1985/06/10 840 840 840 840 41,000
1985/06/06 890 890 890 890 7,000
1985/06/05 896 896 895 895 2,000
1985/06/04 900 901 899 899 41,000
1985/06/01 928 928 910 910 4,000
1985/05/28 999 999 998 998 5,000
1985/05/27 994 1,020 982 1,000 33,000
1985/05/25 984 995 982 995 22,000
1985/05/24 960 994 950 994 27,000
1985/05/23 990 990 950 950 7,000
1985/05/22 994 994 994 994 2,000
1985/05/21 990 1,000 990 994 8,000
1985/05/20 940 970 939 970 12,000
1985/05/18 947 947 946 946 3,000
1985/05/17 959 959 950 950 7,000
1985/05/16 959 959 959 959 2,000
1985/05/15 969 969 969 969 1,000
1985/05/14 970 970 970 970 1,000
1985/05/10 990 990 990 990 1,000
1985/05/09 1,000 1,000 990 990 9,000
1985/05/08 1,000 1,000 1,000 1,000 5,000
1985/05/07 1,060 1,060 1,020 1,020 11,000
1985/05/04 1,040 1,040 1,000 1,000 4,000
1985/05/02 1,080 1,080 1,040 1,040 26,000
1985/05/01 1,100 1,100 1,100 1,100 3,000
1985/04/30 1,150 1,150 1,120 1,120 6,000
1985/04/27 1,120 1,160 1,110 1,160 45,000
1985/04/26 1,060 1,110 1,040 1,110 54,000
1985/04/25 1,040 1,100 1,030 1,060 22,000
1985/04/24 1,080 1,090 1,030 1,040 29,000
1985/04/23 1,070 1,180 1,060 1,100 143,000
1985/04/22 1,020 1,080 1,020 1,070 57,000
1985/04/20 980 1,030 980 1,030 187,000
1985/04/19 980 984 975 980 154,000
1985/04/18 974 990 971 971 19,000
1985/04/17 970 970 964 964 11,000
1985/04/16 960 960 950 950 13,000
1985/04/15 897 930 897 930 16,000
1985/04/12 893 897 893 896 32,000
1985/04/11 890 890 890 890 19,000
1985/04/10 910 910 890 890 25,000
1985/04/09 925 925 900 900 8,000
1985/04/08 920 920 915 915 5,000
1985/04/06 895 925 895 925 21,000
1985/04/05 915 915 905 905 25,000
1985/04/04 910 930 910 925 18,000
1985/04/03 930 930 929 930 11,000
1985/04/02 941 960 941 960 3,000
1985/04/01 941 950 930 950 10,000
1985/03/30 940 951 940 951 113,000
1985/03/29 928 930 902 930 25,000
1985/03/28 950 950 920 930 16,000
1985/03/27 950 951 939 950 54,000
1985/03/26 950 950 945 945 56,000
1985/03/25 995 995 980 980 12,000
1985/03/23 981 990 981 985 6,000
1985/03/22 996 996 980 981 16,000
1985/03/20 985 1,000 985 995 29,000
1985/03/19 990 996 980 980 37,000
1985/03/18 1,000 1,010 999 1,000 40,000
1985/03/16 1,010 1,010 1,010 1,010 4,000
1985/03/15 1,030 1,030 999 999 35,000
1985/03/14 1,030 1,040 999 1,030 131,000
1985/03/13 1,050 1,050 1,040 1,040 141,000
1985/03/12 1,100 1,130 1,080 1,100 98,000
1985/03/11 1,140 1,140 1,120 1,130 43,000
1985/03/08 1,130 1,150 1,120 1,140 41,000
1985/03/07 1,100 1,180 1,100 1,170 52,000
1985/03/06 1,140 1,170 1,100 1,100 49,000
1985/03/05 1,120 1,130 1,090 1,090 69,000
1985/03/04 1,180 1,200 1,140 1,140 128,000
1985/03/02 1,210 1,240 1,200 1,220 105,000
1985/03/01 1,340 1,340 1,240 1,280 363,000
1985/02/28 1,270 1,360 1,250 1,350 584,000
1985/02/27 1,310 1,340 1,230 1,230 215,000
1985/02/26 1,270 1,380 1,260 1,310 1,202,000
1985/02/25 1,250 1,290 1,230 1,230 629,000
1985/02/23 1,200 1,250 1,180 1,250 874,000
1985/02/22 1,000 1,200 998 1,160 1,009,000
1985/02/21 990 1,010 975 1,000 110,000
1985/02/20 1,040 1,050 982 1,030 184,000
1985/02/19 1,090 1,100 1,000 1,050 405,000
1985/02/18 978 1,070 970 1,070 692,000
1985/02/16 989 1,030 968 968 668,000
1985/02/15 999 999 999 999 679,000
1985/02/14 840 899 840 899 530,000
1985/02/13 820 820 800 810 56,000
1985/02/12 847 850 835 840 168,000
1985/02/08 800 830 800 825 225,000
1985/02/07 785 831 770 770 275,000
1985/02/06 777 778 769 778 95,000
1985/02/05 777 779 760 778 73,000
1985/02/04 781 782 776 778 64,000
1985/02/02 741 775 740 775 56,000
1985/02/01 740 750 740 740 33,000
1985/01/31 744 750 742 750 46,000
1985/01/30 755 756 730 730 37,000
1985/01/29 730 755 730 755 106,000
1985/01/28 746 750 740 740 29,000
1985/01/26 750 750 745 745 10,000
1985/01/25 740 742 740 742 31,000
1985/01/24 747 754 745 745 45,000
1985/01/23 760 760 745 745 54,000
1985/01/22 773 780 750 751 51,000
1985/01/21 770 771 750 770 46,000
1985/01/19 745 759 745 750 41,000
1985/01/18 745 755 736 745 109,000
1985/01/17 750 750 736 740 215,000
1985/01/16 732 750 730 750 17,000
1985/01/14 713 770 713 770 76,000
1985/01/11 741 752 710 710 64,000
1985/01/10 718 750 710 750 27,000
1985/01/09 740 740 708 708 21,000
1985/01/08 709 740 707 740 46,000
1985/01/07 708 715 705 707 42,000
1985/01/05 705 706 705 705 5,000
1985/01/04 671 695 671 695 10,000

このページの先頭へ