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 |
---|---|---|---|---|---|
1986/12/27 | 744 | 760 | 744 | 760 | 23,000 |
1986/12/26 | 780 | 785 | 780 | 785 | 11,000 |
1986/12/25 | 800 | 800 | 800 | 800 | 7,000 |
1986/12/24 | 808 | 808 | 807 | 807 | 14,000 |
1986/12/23 | 824 | 824 | 820 | 820 | 18,000 |
1986/12/22 | 825 | 831 | 824 | 824 | 30,000 |
1986/12/19 | 814 | 829 | 814 | 825 | 29,000 |
1986/12/18 | 810 | 820 | 810 | 820 | 30,000 |
1986/12/16 | 879 | 880 | 860 | 870 | 38,000 |
1986/12/15 | 885 | 890 | 879 | 879 | 88,000 |
1986/12/12 | 855 | 876 | 855 | 857 | 89,000 |
1986/12/11 | 890 | 890 | 872 | 875 | 52,000 |
1986/12/10 | 875 | 895 | 870 | 885 | 147,000 |
1986/12/09 | 850 | 881 | 840 | 860 | 77,000 |
1986/12/08 | 860 | 860 | 820 | 830 | 127,000 |
1986/12/06 | 882 | 890 | 870 | 870 | 84,000 |
1986/12/05 | 899 | 930 | 894 | 894 | 339,000 |
1986/12/04 | 820 | 901 | 820 | 896 | 168,000 |
1986/12/03 | 830 | 830 | 818 | 830 | 67,000 |
1986/12/02 | 829 | 830 | 808 | 830 | 39,000 |
1986/12/01 | 845 | 845 | 830 | 835 | 36,000 |
1986/11/29 | 841 | 841 | 835 | 835 | 47,000 |
1986/11/28 | 790 | 800 | 780 | 800 | 72,000 |
1986/11/27 | 788 | 795 | 780 | 780 | 66,000 |
1986/11/26 | 775 | 789 | 764 | 789 | 38,000 |
1986/11/25 | 780 | 801 | 775 | 795 | 75,000 |
1986/11/22 | 750 | 770 | 745 | 770 | 31,000 |
1986/11/21 | 720 | 738 | 720 | 738 | 50,000 |
1986/11/20 | 700 | 746 | 700 | 740 | 16,000 |
1986/11/19 | 661 | 680 | 661 | 680 | 18,000 |
1986/11/18 | 652 | 655 | 650 | 650 | 56,000 |
1986/11/17 | 650 | 670 | 650 | 651 | 34,000 |
1986/11/14 | 651 | 656 | 650 | 650 | 57,000 |
1986/11/13 | 681 | 694 | 650 | 650 | 29,000 |
1986/11/12 | 651 | 670 | 650 | 665 | 28,000 |
1986/11/10 | 700 | 701 | 680 | 683 | 23,000 |
1986/11/07 | 710 | 711 | 710 | 711 | 16,000 |
1986/11/05 | 800 | 800 | 800 | 800 | 14,000 |
1986/11/01 | 731 | 751 | 731 | 751 | 20,000 |
1986/10/31 | 700 | 721 | 700 | 721 | 24,000 |
1986/10/30 | 670 | 690 | 670 | 690 | 22,000 |
1986/10/29 | 620 | 650 | 620 | 650 | 18,000 |
1986/10/28 | 630 | 630 | 620 | 625 | 39,000 |
1986/10/25 | 600 | 615 | 600 | 615 | 7,000 |
1986/10/24 | 590 | 600 | 580 | 600 | 53,000 |
1986/10/23 | 595 | 595 | 580 | 580 | 17,000 |
1986/10/22 | 601 | 609 | 600 | 600 | 13,000 |
1986/10/21 | 635 | 635 | 601 | 601 | 12,000 |
1986/10/20 | 646 | 646 | 635 | 635 | 11,000 |
1986/10/17 | 657 | 657 | 646 | 647 | 22,000 |
1986/10/16 | 642 | 647 | 642 | 645 | 32,000 |
1986/10/15 | 646 | 651 | 640 | 640 | 43,000 |
1986/10/14 | 679 | 699 | 649 | 649 | 23,000 |
1986/10/13 | 700 | 700 | 678 | 678 | 6,000 |
1986/10/09 | 701 | 701 | 690 | 690 | 16,000 |
1986/10/07 | 759 | 759 | 739 | 739 | 16,000 |
1986/10/06 | 757 | 757 | 740 | 740 | 38,000 |
1986/10/03 | 677 | 677 | 677 | 677 | 64,000 |
1986/10/01 | 815 | 815 | 790 | 790 | 30,000 |
1986/09/30 | 819 | 820 | 795 | 815 | 61,000 |
1986/09/29 | 837 | 840 | 829 | 829 | 40,000 |
1986/09/27 | 848 | 849 | 848 | 848 | 7,000 |
1986/09/26 | 891 | 900 | 850 | 850 | 49,000 |
1986/09/25 | 905 | 906 | 890 | 890 | 40,000 |
1986/09/24 | 849 | 870 | 839 | 870 | 74,000 |
1986/09/22 | 870 | 870 | 850 | 850 | 23,000 |
1986/09/19 | 900 | 900 | 869 | 870 | 61,000 |
1986/09/18 | 890 | 900 | 890 | 890 | 75,000 |
1986/09/17 | 921 | 927 | 900 | 910 | 31,000 |
1986/09/16 | 970 | 970 | 930 | 931 | 22,000 |
1986/09/12 | 890 | 930 | 890 | 930 | 51,000 |
1986/09/11 | 920 | 920 | 920 | 920 | 75,000 |
1986/09/10 | 1,030 | 1,050 | 970 | 970 | 59,000 |
1986/09/09 | 1,100 | 1,130 | 1,070 | 1,070 | 51,000 |
1986/09/08 | 1,120 | 1,140 | 1,070 | 1,140 | 48,000 |
1986/09/06 | 1,100 | 1,160 | 1,100 | 1,130 | 77,000 |
1986/09/05 | 1,170 | 1,180 | 1,090 | 1,100 | 156,000 |
1986/09/04 | 1,100 | 1,190 | 1,090 | 1,180 | 363,000 |
1986/09/03 | 1,050 | 1,100 | 1,050 | 1,090 | 138,000 |
1986/09/02 | 1,030 | 1,050 | 1,000 | 1,050 | 47,000 |
1986/09/01 | 1,030 | 1,050 | 1,030 | 1,050 | 38,000 |
1986/08/30 | 981 | 1,030 | 981 | 1,030 | 41,000 |
1986/08/29 | 945 | 985 | 945 | 984 | 40,000 |
1986/08/28 | 900 | 940 | 900 | 940 | 52,000 |
1986/08/27 | 900 | 915 | 870 | 915 | 91,000 |
1986/08/26 | 951 | 951 | 910 | 910 | 50,000 |
1986/08/25 | 940 | 941 | 940 | 940 | 46,000 |
1986/08/22 | 1,150 | 1,160 | 1,100 | 1,100 | 229,000 |
1986/08/21 | 1,130 | 1,140 | 1,090 | 1,110 | 203,000 |
1986/08/20 | 1,030 | 1,110 | 1,030 | 1,100 | 164,000 |
1986/08/19 | 1,010 | 1,020 | 999 | 1,010 | 65,000 |
1986/08/18 | 1,030 | 1,030 | 1,000 | 1,000 | 48,000 |
1986/08/15 | 1,020 | 1,030 | 1,000 | 1,030 | 70,000 |
1986/08/14 | 1,080 | 1,080 | 1,000 | 1,000 | 78,000 |
1986/08/13 | 1,090 | 1,090 | 1,020 | 1,090 | 158,000 |
1986/08/12 | 1,050 | 1,060 | 1,000 | 1,030 | 153,000 |
1986/08/11 | 1,060 | 1,080 | 1,060 | 1,070 | 82,000 |
1986/08/08 | 1,150 | 1,180 | 1,130 | 1,150 | 244,000 |
1986/08/07 | 1,050 | 1,120 | 1,030 | 1,120 | 295,000 |
1986/08/06 | 1,000 | 1,030 | 1,000 | 1,030 | 203,000 |
1986/08/05 | 1,000 | 1,030 | 989 | 998 | 159,000 |
1986/08/04 | 990 | 1,000 | 980 | 995 | 172,000 |
1986/08/02 | 930 | 960 | 924 | 960 | 249,000 |
1986/08/01 | 950 | 961 | 909 | 909 | 419,000 |
1986/07/31 | 1,040 | 1,050 | 944 | 950 | 361,000 |
1986/07/30 | 991 | 1,020 | 974 | 1,020 | 1,067,000 |
1986/07/29 | 961 | 961 | 961 | 961 | 387,000 |
1986/07/28 | 861 | 861 | 861 | 861 | 248,000 |
1986/07/25 | 661 | 661 | 661 | 661 | 2,000 |
1986/07/23 | 645 | 645 | 644 | 645 | 7,000 |
1986/07/22 | 649 | 649 | 649 | 649 | 2,000 |
1986/07/21 | 651 | 651 | 649 | 649 | 13,000 |
1986/07/18 | 666 | 666 | 661 | 661 | 5,000 |
1986/07/17 | 667 | 668 | 666 | 666 | 10,000 |
1986/07/16 | 665 | 666 | 665 | 665 | 6,000 |
1986/07/15 | 665 | 665 | 665 | 665 | 2,000 |
1986/07/14 | 663 | 664 | 663 | 663 | 3,000 |
1986/07/11 | 661 | 663 | 661 | 663 | 2,000 |
1986/07/09 | 656 | 656 | 656 | 656 | 5,000 |
1986/07/08 | 690 | 695 | 690 | 695 | 7,000 |
1986/07/07 | 698 | 698 | 690 | 690 | 3,000 |
1986/07/05 | 700 | 700 | 695 | 700 | 6,000 |
1986/07/04 | 690 | 710 | 685 | 710 | 30,000 |
1986/07/03 | 700 | 700 | 685 | 685 | 7,000 |
1986/07/02 | 661 | 661 | 660 | 661 | 5,000 |
1986/07/01 | 685 | 685 | 660 | 660 | 10,000 |
1986/06/30 | 662 | 685 | 662 | 685 | 12,000 |
1986/06/28 | 657 | 660 | 657 | 660 | 7,000 |
1986/06/27 | 662 | 662 | 657 | 657 | 13,000 |
1986/06/26 | 657 | 662 | 657 | 662 | 12,000 |
1986/06/25 | 662 | 665 | 661 | 661 | 14,000 |
1986/06/24 | 651 | 660 | 651 | 660 | 16,000 |
1986/06/20 | 665 | 685 | 650 | 685 | 17,000 |
1986/06/19 | 665 | 685 | 665 | 685 | 7,000 |
1986/06/17 | 670 | 680 | 670 | 680 | 7,000 |
1986/06/16 | 672 | 672 | 666 | 666 | 6,000 |
1986/06/13 | 662 | 662 | 662 | 662 | 5,000 |
1986/06/12 | 689 | 689 | 661 | 661 | 6,000 |
1986/06/11 | 679 | 685 | 679 | 685 | 4,000 |
1986/06/10 | 680 | 689 | 680 | 689 | 3,000 |
1986/06/09 | 660 | 666 | 660 | 660 | 9,000 |
1986/06/06 | 660 | 660 | 660 | 660 | 16,000 |
1986/06/05 | 660 | 660 | 660 | 660 | 11,000 |
1986/06/04 | 671 | 671 | 660 | 660 | 4,000 |
1986/06/03 | 670 | 670 | 670 | 670 | 18,000 |
1986/06/02 | 670 | 670 | 670 | 670 | 1,000 |
1986/05/30 | 670 | 690 | 670 | 690 | 2,000 |
1986/05/29 | 670 | 690 | 670 | 690 | 3,000 |
1986/05/28 | 671 | 671 | 671 | 671 | 8,000 |
1986/05/27 | 691 | 691 | 690 | 690 | 3,000 |
1986/05/26 | 688 | 700 | 685 | 686 | 16,000 |
1986/05/24 | 695 | 698 | 690 | 698 | 4,000 |
1986/05/23 | 690 | 694 | 690 | 694 | 11,000 |
1986/05/22 | 690 | 690 | 690 | 690 | 5,000 |
1986/05/21 | 699 | 699 | 690 | 690 | 9,000 |
1986/05/20 | 698 | 699 | 698 | 699 | 12,000 |
1986/05/16 | 660 | 660 | 651 | 651 | 59,000 |
1986/05/15 | 690 | 700 | 685 | 700 | 36,000 |
1986/05/14 | 654 | 655 | 650 | 650 | 42,000 |
1986/05/13 | 645 | 650 | 645 | 650 | 48,000 |
1986/05/12 | 649 | 650 | 645 | 650 | 40,000 |
1986/05/09 | 655 | 660 | 646 | 647 | 28,000 |
1986/05/08 | 660 | 660 | 654 | 654 | 24,000 |
1986/05/07 | 665 | 665 | 665 | 665 | 21,000 |
1986/05/06 | 660 | 665 | 660 | 665 | 7,000 |
1986/05/02 | 670 | 670 | 660 | 660 | 13,000 |
1986/05/01 | 660 | 670 | 660 | 670 | 19,000 |
1986/04/30 | 666 | 670 | 660 | 660 | 25,000 |
1986/04/28 | 666 | 670 | 665 | 670 | 13,000 |
1986/04/26 | 680 | 680 | 665 | 665 | 17,000 |
1986/04/25 | 682 | 700 | 682 | 682 | 7,000 |
1986/04/24 | 710 | 710 | 681 | 686 | 17,000 |
1986/04/23 | 690 | 710 | 680 | 710 | 9,000 |
1986/04/22 | 654 | 664 | 654 | 660 | 19,000 |
1986/04/21 | 663 | 663 | 660 | 663 | 5,000 |
1986/04/19 | 665 | 670 | 665 | 670 | 5,000 |
1986/04/18 | 662 | 667 | 660 | 663 | 18,000 |
1986/04/17 | 662 | 664 | 662 | 663 | 14,000 |
1986/04/16 | 661 | 661 | 660 | 660 | 34,000 |
1986/04/15 | 670 | 670 | 662 | 662 | 9,000 |
1986/04/14 | 670 | 675 | 661 | 670 | 6,000 |
1986/04/11 | 670 | 673 | 666 | 670 | 35,000 |
1986/04/10 | 680 | 681 | 676 | 677 | 23,000 |
1986/04/09 | 690 | 690 | 680 | 680 | 13,000 |
1986/04/08 | 700 | 700 | 691 | 700 | 7,000 |
1986/04/07 | 690 | 691 | 690 | 691 | 6,000 |
1986/04/05 | 693 | 700 | 693 | 700 | 5,000 |
1986/04/04 | 691 | 700 | 691 | 700 | 10,000 |
1986/04/03 | 695 | 695 | 693 | 695 | 7,000 |
1986/04/02 | 700 | 700 | 696 | 696 | 26,000 |
1986/04/01 | 710 | 710 | 702 | 710 | 50,000 |
1986/03/31 | 710 | 720 | 708 | 710 | 34,000 |
1986/03/29 | 700 | 710 | 699 | 710 | 21,000 |
1986/03/28 | 710 | 715 | 690 | 695 | 52,000 |
1986/03/27 | 726 | 726 | 700 | 700 | 83,000 |
1986/03/26 | 730 | 731 | 720 | 720 | 177,000 |
1986/03/25 | 716 | 736 | 710 | 735 | 250,000 |
1986/03/24 | 655 | 713 | 655 | 710 | 60,000 |
1986/03/22 | 650 | 655 | 650 | 655 | 12,000 |
1986/03/20 | 650 | 660 | 650 | 660 | 35,000 |
1986/03/19 | 651 | 652 | 650 | 650 | 31,000 |
1986/03/18 | 661 | 661 | 652 | 652 | 60,000 |
1986/03/17 | 669 | 669 | 664 | 664 | 6,000 |
1986/03/15 | 672 | 672 | 669 | 670 | 32,000 |
1986/03/14 | 672 | 673 | 671 | 671 | 17,000 |
1986/03/13 | 680 | 680 | 668 | 671 | 8,000 |
1986/03/12 | 680 | 681 | 679 | 681 | 7,000 |
1986/03/11 | 681 | 681 | 680 | 680 | 7,000 |
1986/03/10 | 680 | 680 | 678 | 678 | 10,000 |
1986/03/07 | 681 | 681 | 675 | 675 | 42,000 |
1986/03/06 | 680 | 682 | 680 | 682 | 7,000 |
1986/03/05 | 680 | 680 | 680 | 680 | 11,000 |
1986/03/04 | 681 | 681 | 679 | 679 | 19,000 |
1986/03/03 | 685 | 685 | 685 | 685 | 2,000 |
1986/03/01 | 685 | 695 | 680 | 680 | 4,000 |
1986/02/28 | 680 | 681 | 675 | 675 | 12,000 |
1986/02/27 | 695 | 695 | 680 | 680 | 14,000 |
1986/02/26 | 690 | 700 | 690 | 700 | 4,000 |
1986/02/25 | 700 | 700 | 690 | 690 | 2,000 |
1986/02/24 | 682 | 690 | 681 | 690 | 21,000 |
1986/02/22 | 684 | 685 | 680 | 680 | 15,000 |
1986/02/21 | 681 | 685 | 678 | 678 | 70,000 |
1986/02/20 | 681 | 681 | 681 | 681 | 9,000 |
1986/02/19 | 695 | 695 | 681 | 681 | 11,000 |
1986/02/18 | 686 | 686 | 684 | 685 | 8,000 |
1986/02/17 | 689 | 690 | 687 | 687 | 9,000 |
1986/02/15 | 690 | 690 | 690 | 690 | 5,000 |
1986/02/14 | 690 | 690 | 690 | 690 | 9,000 |
1986/02/13 | 690 | 690 | 690 | 690 | 11,000 |
1986/02/12 | 695 | 695 | 690 | 690 | 7,000 |
1986/02/10 | 685 | 695 | 680 | 695 | 15,000 |
1986/02/07 | 677 | 695 | 677 | 678 | 16,000 |
1986/02/06 | 680 | 684 | 675 | 675 | 20,000 |
1986/02/05 | 700 | 700 | 690 | 690 | 22,000 |
1986/02/04 | 700 | 700 | 690 | 700 | 163,000 |
1986/02/03 | 700 | 709 | 700 | 700 | 19,000 |
1986/02/01 | 705 | 705 | 690 | 690 | 12,000 |
1986/01/31 | 709 | 709 | 695 | 695 | 36,000 |
1986/01/30 | 701 | 711 | 701 | 705 | 15,000 |
1986/01/29 | 705 | 707 | 700 | 700 | 20,000 |
1986/01/27 | 751 | 751 | 735 | 735 | 11,000 |
1986/01/25 | 750 | 750 | 750 | 750 | 8,000 |
1986/01/24 | 759 | 781 | 759 | 780 | 91,000 |
1986/01/23 | 704 | 754 | 702 | 730 | 187,000 |
1986/01/22 | 715 | 715 | 701 | 701 | 7,000 |
1986/01/21 | 702 | 712 | 700 | 705 | 16,000 |
1986/01/20 | 701 | 702 | 690 | 700 | 12,000 |
1986/01/18 | 698 | 700 | 698 | 700 | 8,000 |
1986/01/17 | 699 | 700 | 690 | 700 | 20,000 |
1986/01/16 | 710 | 710 | 700 | 700 | 15,000 |
1986/01/14 | 724 | 725 | 714 | 714 | 35,000 |
1986/01/13 | 676 | 728 | 676 | 728 | 16,000 |
1986/01/10 | 675 | 675 | 675 | 675 | 3,000 |
1986/01/09 | 675 | 675 | 675 | 675 | 6,000 |
1986/01/07 | 718 | 719 | 708 | 708 | 8,000 |
1986/01/06 | 719 | 721 | 719 | 721 | 9,000 |
1986/01/04 | 677 | 685 | 675 | 685 | 53,000 |