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 |
---|---|---|---|---|---|
1988/12/28 | 910 | 926 | 902 | 926 | 21,000 |
1988/12/27 | 901 | 910 | 901 | 905 | 16,000 |
1988/12/26 | 910 | 910 | 901 | 901 | 9,000 |
1988/12/24 | 890 | 900 | 890 | 900 | 12,000 |
1988/12/23 | 886 | 886 | 886 | 886 | 6,000 |
1988/12/22 | 905 | 905 | 881 | 885 | 18,000 |
1988/12/21 | 901 | 910 | 901 | 902 | 9,000 |
1988/12/20 | 906 | 910 | 900 | 900 | 38,000 |
1988/12/19 | 906 | 906 | 901 | 905 | 19,000 |
1988/12/16 | 900 | 900 | 880 | 900 | 24,000 |
1988/12/15 | 925 | 930 | 900 | 930 | 59,000 |
1988/12/14 | 925 | 930 | 910 | 930 | 164,000 |
1988/12/13 | 910 | 915 | 891 | 909 | 111,000 |
1988/12/12 | 890 | 890 | 871 | 880 | 41,000 |
1988/12/09 | 850 | 850 | 850 | 850 | 10,000 |
1988/12/08 | 859 | 860 | 840 | 860 | 13,000 |
1988/12/07 | 840 | 860 | 840 | 860 | 25,000 |
1988/12/06 | 831 | 840 | 830 | 830 | 5,000 |
1988/12/05 | 841 | 841 | 820 | 830 | 23,000 |
1988/12/03 | 834 | 845 | 834 | 841 | 32,000 |
1988/12/02 | 815 | 830 | 815 | 830 | 8,000 |
1988/12/01 | 818 | 820 | 815 | 820 | 10,000 |
1988/11/30 | 830 | 830 | 822 | 822 | 12,000 |
1988/11/29 | 837 | 840 | 822 | 822 | 10,000 |
1988/11/28 | 836 | 839 | 836 | 839 | 3,000 |
1988/11/26 | 830 | 850 | 830 | 830 | 29,000 |
1988/11/25 | 802 | 830 | 802 | 830 | 19,000 |
1988/11/24 | 802 | 802 | 797 | 800 | 19,000 |
1988/11/22 | 800 | 800 | 792 | 792 | 11,000 |
1988/11/21 | 780 | 789 | 780 | 789 | 15,000 |
1988/11/18 | 780 | 780 | 775 | 775 | 11,000 |
1988/11/17 | 776 | 788 | 775 | 788 | 9,000 |
1988/11/16 | 780 | 780 | 775 | 775 | 11,000 |
1988/11/15 | 776 | 780 | 776 | 780 | 4,000 |
1988/11/14 | 788 | 788 | 775 | 775 | 9,000 |
1988/11/11 | 771 | 789 | 771 | 785 | 10,000 |
1988/11/10 | 789 | 789 | 779 | 779 | 4,000 |
1988/11/09 | 799 | 799 | 799 | 799 | 4,000 |
1988/11/05 | 799 | 799 | 799 | 799 | 3,000 |
1988/11/01 | 799 | 800 | 799 | 799 | 5,000 |
1988/10/31 | 771 | 800 | 771 | 800 | 7,000 |
1988/10/29 | 772 | 772 | 760 | 760 | 8,000 |
1988/10/28 | 780 | 780 | 760 | 770 | 12,000 |
1988/10/27 | 760 | 780 | 760 | 780 | 8,000 |
1988/10/26 | 780 | 780 | 780 | 780 | 5,000 |
1988/10/25 | 789 | 790 | 785 | 790 | 8,000 |
1988/10/24 | 800 | 800 | 781 | 792 | 6,000 |
1988/10/21 | 760 | 760 | 760 | 760 | 1,000 |
1988/10/20 | 753 | 760 | 753 | 760 | 7,000 |
1988/10/19 | 769 | 769 | 750 | 750 | 7,000 |
1988/10/18 | 780 | 780 | 779 | 779 | 6,000 |
1988/10/17 | 785 | 785 | 750 | 750 | 8,000 |
1988/10/14 | 780 | 780 | 780 | 780 | 4,000 |
1988/10/13 | 805 | 805 | 790 | 790 | 7,000 |
1988/10/12 | 809 | 815 | 805 | 805 | 3,000 |
1988/10/11 | 819 | 820 | 819 | 819 | 8,000 |
1988/10/07 | 820 | 820 | 820 | 820 | 17,000 |
1988/10/06 | 830 | 830 | 820 | 820 | 6,000 |
1988/10/05 | 820 | 830 | 820 | 830 | 122,000 |
1988/10/04 | 830 | 831 | 830 | 831 | 2,000 |
1988/10/03 | 820 | 820 | 820 | 820 | 2,000 |
1988/09/30 | 820 | 844 | 820 | 840 | 11,000 |
1988/09/29 | 800 | 820 | 800 | 820 | 7,000 |
1988/09/28 | 785 | 800 | 785 | 785 | 19,000 |
1988/09/27 | 790 | 790 | 785 | 785 | 18,000 |
1988/09/26 | 791 | 791 | 791 | 791 | 1,000 |
1988/09/24 | 800 | 800 | 791 | 791 | 6,000 |
1988/09/22 | 799 | 799 | 791 | 791 | 2,000 |
1988/09/21 | 790 | 790 | 790 | 790 | 3,000 |
1988/09/20 | 780 | 780 | 779 | 780 | 3,000 |
1988/09/19 | 780 | 800 | 780 | 780 | 6,000 |
1988/09/14 | 770 | 770 | 770 | 770 | 1,000 |
1988/09/12 | 775 | 775 | 765 | 765 | 14,000 |
1988/09/09 | 770 | 770 | 765 | 765 | 13,000 |
1988/09/08 | 770 | 770 | 770 | 770 | 15,000 |
1988/09/07 | 770 | 770 | 770 | 770 | 3,000 |
1988/09/06 | 770 | 770 | 755 | 760 | 15,000 |
1988/09/05 | 760 | 760 | 760 | 760 | 26,000 |
1988/09/03 | 781 | 781 | 750 | 750 | 12,000 |
1988/09/02 | 785 | 785 | 772 | 780 | 10,000 |
1988/09/01 | 799 | 800 | 799 | 800 | 3,000 |
1988/08/31 | 801 | 801 | 801 | 801 | 7,000 |
1988/08/30 | 771 | 800 | 771 | 800 | 13,000 |
1988/08/29 | 811 | 811 | 790 | 790 | 9,000 |
1988/08/26 | 830 | 830 | 811 | 811 | 3,000 |
1988/08/25 | 840 | 850 | 830 | 830 | 7,000 |
1988/08/24 | 831 | 835 | 830 | 835 | 4,000 |
1988/08/23 | 835 | 835 | 831 | 835 | 7,000 |
1988/08/22 | 841 | 841 | 830 | 830 | 12,000 |
1988/08/19 | 850 | 850 | 840 | 840 | 4,000 |
1988/08/18 | 850 | 850 | 850 | 850 | 8,000 |
1988/08/17 | 860 | 860 | 850 | 850 | 4,000 |
1988/08/16 | 850 | 850 | 850 | 850 | 8,000 |
1988/08/15 | 860 | 870 | 855 | 855 | 7,000 |
1988/08/12 | 850 | 860 | 850 | 850 | 11,000 |
1988/08/11 | 850 | 850 | 841 | 841 | 5,000 |
1988/08/10 | 878 | 878 | 855 | 855 | 14,000 |
1988/08/09 | 860 | 860 | 860 | 860 | 17,000 |
1988/08/08 | 860 | 860 | 850 | 860 | 12,000 |
1988/08/06 | 850 | 850 | 850 | 850 | 2,000 |
1988/08/05 | 860 | 860 | 860 | 860 | 5,000 |
1988/08/03 | 860 | 860 | 860 | 860 | 2,000 |
1988/08/02 | 831 | 850 | 831 | 850 | 5,000 |
1988/08/01 | 841 | 841 | 830 | 830 | 2,000 |
1988/07/30 | 831 | 841 | 831 | 841 | 3,000 |
1988/07/29 | 845 | 845 | 831 | 831 | 15,000 |
1988/07/28 | 841 | 841 | 840 | 840 | 3,000 |
1988/07/27 | 830 | 850 | 830 | 840 | 16,000 |
1988/07/26 | 859 | 859 | 840 | 840 | 19,000 |
1988/07/25 | 839 | 839 | 839 | 839 | 6,000 |
1988/07/23 | 818 | 818 | 818 | 818 | 7,000 |
1988/07/22 | 855 | 855 | 854 | 854 | 9,000 |
1988/07/21 | 889 | 890 | 865 | 865 | 12,000 |
1988/07/20 | 909 | 909 | 890 | 890 | 6,000 |
1988/07/19 | 905 | 910 | 890 | 910 | 16,000 |
1988/07/18 | 910 | 911 | 895 | 895 | 17,000 |
1988/07/15 | 893 | 903 | 892 | 903 | 20,000 |
1988/07/14 | 905 | 905 | 890 | 890 | 12,000 |
1988/07/13 | 903 | 915 | 903 | 905 | 9,000 |
1988/07/12 | 920 | 920 | 911 | 911 | 2,000 |
1988/07/11 | 910 | 912 | 900 | 900 | 9,000 |
1988/07/08 | 912 | 912 | 890 | 890 | 23,000 |
1988/07/07 | 905 | 911 | 901 | 911 | 17,000 |
1988/07/06 | 904 | 905 | 904 | 905 | 16,000 |
1988/07/05 | 913 | 913 | 903 | 903 | 18,000 |
1988/07/04 | 902 | 903 | 902 | 903 | 4,000 |
1988/07/01 | 930 | 930 | 900 | 900 | 19,000 |
1988/06/30 | 959 | 960 | 930 | 930 | 33,000 |
1988/06/29 | 951 | 960 | 951 | 960 | 12,000 |
1988/06/28 | 970 | 970 | 950 | 950 | 36,000 |
1988/06/27 | 990 | 990 | 960 | 960 | 24,000 |
1988/06/25 | 957 | 980 | 955 | 980 | 99,000 |
1988/06/24 | 950 | 959 | 950 | 955 | 30,000 |
1988/06/23 | 961 | 968 | 950 | 950 | 26,000 |
1988/06/22 | 960 | 968 | 960 | 960 | 75,000 |
1988/06/21 | 950 | 950 | 932 | 940 | 46,000 |
1988/06/20 | 949 | 950 | 931 | 931 | 13,000 |
1988/06/17 | 922 | 925 | 920 | 920 | 12,000 |
1988/06/16 | 921 | 930 | 920 | 920 | 14,000 |
1988/06/15 | 960 | 960 | 920 | 920 | 15,000 |
1988/06/14 | 920 | 921 | 920 | 921 | 8,000 |
1988/06/13 | 960 | 960 | 940 | 940 | 13,000 |
1988/06/10 | 994 | 994 | 970 | 970 | 70,000 |
1988/06/09 | 961 | 995 | 961 | 995 | 153,000 |
1988/06/08 | 960 | 972 | 955 | 955 | 126,000 |
1988/06/07 | 979 | 980 | 960 | 960 | 77,000 |
1988/06/06 | 938 | 976 | 920 | 969 | 148,000 |
1988/06/04 | 900 | 940 | 900 | 937 | 32,000 |
1988/06/03 | 899 | 900 | 899 | 900 | 8,000 |
1988/06/02 | 885 | 900 | 885 | 900 | 7,000 |
1988/06/01 | 900 | 900 | 885 | 885 | 7,000 |
1988/05/31 | 900 | 901 | 880 | 880 | 26,000 |
1988/05/30 | 880 | 900 | 880 | 900 | 13,000 |
1988/05/28 | 915 | 915 | 900 | 910 | 25,000 |
1988/05/27 | 920 | 930 | 910 | 913 | 65,000 |
1988/05/26 | 934 | 945 | 910 | 910 | 31,000 |
1988/05/25 | 943 | 945 | 930 | 935 | 17,000 |
1988/05/24 | 938 | 940 | 930 | 940 | 39,000 |
1988/05/23 | 949 | 950 | 942 | 948 | 35,000 |
1988/05/20 | 948 | 950 | 941 | 945 | 75,000 |
1988/05/19 | 946 | 946 | 930 | 930 | 59,000 |
1988/05/18 | 927 | 950 | 927 | 949 | 137,000 |
1988/05/17 | 908 | 920 | 905 | 919 | 43,000 |
1988/05/16 | 900 | 910 | 900 | 901 | 39,000 |
1988/05/13 | 901 | 905 | 882 | 895 | 48,000 |
1988/05/12 | 897 | 900 | 890 | 900 | 24,000 |
1988/05/11 | 910 | 910 | 890 | 890 | 32,000 |
1988/05/10 | 903 | 910 | 900 | 909 | 24,000 |
1988/05/09 | 914 | 920 | 905 | 913 | 63,000 |
1988/05/07 | 887 | 910 | 887 | 903 | 34,000 |
1988/05/06 | 881 | 900 | 880 | 881 | 52,000 |
1988/05/02 | 871 | 880 | 870 | 880 | 38,000 |
1988/04/30 | 880 | 880 | 870 | 880 | 36,000 |
1988/04/28 | 870 | 880 | 870 | 880 | 21,000 |
1988/04/27 | 876 | 880 | 870 | 870 | 24,000 |
1988/04/26 | 870 | 880 | 862 | 876 | 42,000 |
1988/04/25 | 870 | 870 | 861 | 870 | 24,000 |
1988/04/23 | 860 | 870 | 850 | 870 | 27,000 |
1988/04/22 | 870 | 879 | 861 | 861 | 26,000 |
1988/04/21 | 880 | 880 | 870 | 870 | 20,000 |
1988/04/20 | 860 | 880 | 860 | 880 | 60,000 |
1988/04/19 | 831 | 850 | 831 | 850 | 9,000 |
1988/04/18 | 850 | 850 | 840 | 841 | 19,000 |
1988/04/15 | 839 | 850 | 835 | 836 | 20,000 |
1988/04/14 | 850 | 850 | 845 | 849 | 8,000 |
1988/04/13 | 850 | 850 | 836 | 836 | 12,000 |
1988/04/12 | 880 | 880 | 860 | 860 | 23,000 |
1988/04/11 | 890 | 897 | 870 | 870 | 40,000 |
1988/04/08 | 831 | 860 | 830 | 860 | 64,000 |
1988/04/07 | 831 | 831 | 820 | 830 | 19,000 |
1988/04/06 | 801 | 830 | 801 | 830 | 16,000 |
1988/04/05 | 800 | 820 | 797 | 797 | 17,000 |
1988/04/04 | 799 | 801 | 796 | 800 | 19,000 |
1988/04/02 | 792 | 800 | 792 | 800 | 3,000 |
1988/04/01 | 775 | 791 | 775 | 791 | 10,000 |
1988/03/31 | 796 | 800 | 780 | 780 | 11,000 |
1988/03/29 | 810 | 810 | 795 | 795 | 9,000 |
1988/03/28 | 775 | 775 | 775 | 775 | 2,000 |
1988/03/25 | 800 | 805 | 795 | 795 | 19,000 |
1988/03/24 | 809 | 809 | 800 | 800 | 8,000 |
1988/03/23 | 806 | 820 | 805 | 819 | 5,000 |
1988/03/22 | 807 | 807 | 805 | 805 | 5,000 |
1988/03/18 | 810 | 810 | 801 | 802 | 10,000 |
1988/03/17 | 820 | 820 | 810 | 810 | 12,000 |
1988/03/16 | 821 | 821 | 805 | 810 | 23,000 |
1988/03/15 | 818 | 819 | 801 | 801 | 6,000 |
1988/03/14 | 821 | 821 | 821 | 821 | 3,000 |
1988/03/11 | 800 | 801 | 800 | 801 | 9,000 |
1988/03/10 | 800 | 800 | 795 | 795 | 15,000 |
1988/03/09 | 813 | 813 | 800 | 800 | 9,000 |
1988/03/08 | 802 | 802 | 795 | 800 | 47,000 |
1988/03/07 | 829 | 829 | 801 | 801 | 7,000 |
1988/03/05 | 801 | 801 | 801 | 801 | 4,000 |
1988/03/04 | 828 | 828 | 828 | 828 | 1,000 |
1988/03/03 | 827 | 828 | 827 | 828 | 8,000 |
1988/03/02 | 841 | 841 | 830 | 830 | 14,000 |
1988/03/01 | 810 | 830 | 810 | 830 | 16,000 |
1988/02/29 | 775 | 776 | 756 | 761 | 13,000 |
1988/02/27 | 790 | 790 | 775 | 775 | 6,000 |
1988/02/26 | 800 | 800 | 781 | 790 | 17,000 |
1988/02/25 | 805 | 806 | 800 | 800 | 19,000 |
1988/02/24 | 808 | 810 | 805 | 805 | 11,000 |
1988/02/23 | 815 | 815 | 800 | 803 | 9,000 |
1988/02/22 | 805 | 815 | 800 | 815 | 9,000 |
1988/02/19 | 820 | 821 | 795 | 795 | 11,000 |
1988/02/18 | 800 | 820 | 791 | 820 | 32,000 |
1988/02/17 | 815 | 815 | 790 | 790 | 4,000 |
1988/02/16 | 817 | 821 | 805 | 821 | 30,000 |
1988/02/15 | 825 | 825 | 813 | 813 | 9,000 |
1988/02/12 | 825 | 830 | 825 | 825 | 14,000 |
1988/02/10 | 820 | 820 | 812 | 815 | 10,000 |
1988/02/09 | 836 | 840 | 825 | 825 | 11,000 |
1988/02/08 | 851 | 856 | 849 | 849 | 37,000 |
1988/02/06 | 825 | 850 | 821 | 850 | 17,000 |
1988/02/05 | 836 | 836 | 825 | 825 | 13,000 |
1988/02/04 | 840 | 840 | 830 | 835 | 37,000 |
1988/02/03 | 838 | 845 | 820 | 820 | 24,000 |
1988/02/02 | 850 | 850 | 821 | 839 | 40,000 |
1988/02/01 | 821 | 843 | 821 | 840 | 21,000 |
1988/01/30 | 825 | 825 | 810 | 811 | 25,000 |
1988/01/29 | 839 | 841 | 820 | 822 | 17,000 |
1988/01/28 | 813 | 860 | 813 | 850 | 45,000 |
1988/01/27 | 850 | 850 | 812 | 812 | 28,000 |
1988/01/26 | 831 | 841 | 830 | 841 | 8,000 |
1988/01/25 | 820 | 826 | 810 | 826 | 8,000 |
1988/01/23 | 826 | 826 | 810 | 810 | 7,000 |
1988/01/22 | 860 | 860 | 826 | 826 | 21,000 |
1988/01/21 | 799 | 830 | 799 | 830 | 23,000 |
1988/01/20 | 820 | 820 | 805 | 805 | 7,000 |
1988/01/19 | 840 | 840 | 821 | 821 | 6,000 |
1988/01/18 | 853 | 861 | 850 | 850 | 13,000 |
1988/01/14 | 849 | 860 | 840 | 852 | 17,000 |
1988/01/13 | 865 | 865 | 840 | 840 | 24,000 |
1988/01/12 | 885 | 885 | 860 | 860 | 30,000 |
1988/01/11 | 869 | 869 | 856 | 865 | 28,000 |
1988/01/08 | 850 | 899 | 850 | 870 | 86,000 |
1988/01/07 | 898 | 898 | 849 | 860 | 70,000 |
1988/01/06 | 920 | 923 | 880 | 899 | 324,000 |
1988/01/05 | 840 | 910 | 836 | 910 | 307,000 |
1988/01/04 | 780 | 811 | 775 | 810 | 27,000 |