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 |
|---|---|---|---|---|---|
| 1989/12/29 | 2,050 | 2,070 | 2,020 | 2,030 | 355,000 |
| 1989/12/28 | 2,050 | 2,070 | 2,000 | 2,030 | 385,000 |
| 1989/12/27 | 1,890 | 2,070 | 1,890 | 2,070 | 777,000 |
| 1989/12/26 | 1,850 | 1,950 | 1,850 | 1,920 | 134,000 |
| 1989/12/25 | 1,880 | 1,920 | 1,880 | 1,880 | 44,000 |
| 1989/12/22 | 1,920 | 1,950 | 1,890 | 1,910 | 447,000 |
| 1989/12/21 | 1,910 | 1,930 | 1,890 | 1,890 | 463,000 |
| 1989/12/20 | 1,920 | 1,930 | 1,900 | 1,910 | 212,000 |
| 1989/12/19 | 1,890 | 1,920 | 1,870 | 1,910 | 250,000 |
| 1989/12/18 | 1,860 | 1,920 | 1,860 | 1,870 | 204,000 |
| 1989/12/15 | 1,810 | 1,870 | 1,800 | 1,860 | 482,000 |
| 1989/12/14 | 1,800 | 1,840 | 1,780 | 1,780 | 62,000 |
| 1989/12/13 | 1,850 | 1,870 | 1,800 | 1,800 | 73,000 |
| 1989/12/12 | 1,830 | 1,890 | 1,820 | 1,880 | 102,000 |
| 1989/12/11 | 1,920 | 1,940 | 1,890 | 1,890 | 173,000 |
| 1989/12/08 | 1,910 | 1,910 | 1,870 | 1,890 | 182,000 |
| 1989/12/07 | 1,900 | 1,920 | 1,870 | 1,900 | 195,000 |
| 1989/12/06 | 1,860 | 1,900 | 1,840 | 1,900 | 179,000 |
| 1989/12/05 | 1,870 | 1,900 | 1,850 | 1,870 | 190,000 |
| 1989/12/04 | 1,820 | 1,880 | 1,820 | 1,860 | 122,000 |
| 1989/12/01 | 1,810 | 1,860 | 1,810 | 1,850 | 195,000 |
| 1989/11/30 | 1,710 | 1,820 | 1,710 | 1,780 | 147,000 |
| 1989/11/29 | 1,650 | 1,710 | 1,650 | 1,710 | 46,000 |
| 1989/11/28 | 1,610 | 1,670 | 1,610 | 1,660 | 68,000 |
| 1989/11/27 | 1,620 | 1,680 | 1,610 | 1,610 | 124,000 |
| 1989/11/24 | 1,660 | 1,690 | 1,650 | 1,650 | 66,000 |
| 1989/11/22 | 1,660 | 1,690 | 1,660 | 1,680 | 29,000 |
| 1989/11/21 | 1,690 | 1,700 | 1,660 | 1,660 | 78,000 |
| 1989/11/20 | 1,670 | 1,700 | 1,670 | 1,700 | 23,000 |
| 1989/11/17 | 1,690 | 1,700 | 1,670 | 1,680 | 101,000 |
| 1989/11/16 | 1,700 | 1,710 | 1,690 | 1,700 | 58,000 |
| 1989/11/15 | 1,670 | 1,700 | 1,660 | 1,700 | 103,000 |
| 1989/11/14 | 1,680 | 1,690 | 1,650 | 1,650 | 171,000 |
| 1989/11/13 | 1,700 | 1,700 | 1,660 | 1,680 | 115,000 |
| 1989/11/10 | 1,710 | 1,710 | 1,660 | 1,680 | 138,000 |
| 1989/11/09 | 1,720 | 1,720 | 1,690 | 1,690 | 111,000 |
| 1989/11/08 | 1,690 | 1,760 | 1,690 | 1,700 | 332,000 |
| 1989/11/07 | 1,680 | 1,710 | 1,660 | 1,690 | 160,000 |
| 1989/11/06 | 1,730 | 1,750 | 1,680 | 1,710 | 136,000 |
| 1989/11/02 | 1,800 | 1,820 | 1,730 | 1,730 | 241,000 |
| 1989/11/01 | 1,830 | 1,900 | 1,810 | 1,830 | 2,724,000 |
| 1989/10/31 | 1,800 | 1,890 | 1,800 | 1,890 | 179,000 |
| 1989/10/30 | 1,780 | 1,850 | 1,780 | 1,850 | 139,000 |
| 1989/10/27 | 1,880 | 1,880 | 1,810 | 1,810 | 199,000 |
| 1989/10/26 | 1,840 | 1,940 | 1,830 | 1,880 | 1,761,000 |
| 1989/10/25 | 1,790 | 1,850 | 1,750 | 1,850 | 378,000 |
| 1989/10/24 | 1,840 | 1,860 | 1,800 | 1,800 | 204,000 |
| 1989/10/23 | 1,860 | 1,900 | 1,830 | 1,870 | 423,000 |
| 1989/10/20 | 1,900 | 1,920 | 1,880 | 1,880 | 361,000 |
| 1989/10/19 | 1,800 | 1,920 | 1,800 | 1,920 | 770,000 |
| 1989/10/18 | 1,790 | 1,850 | 1,780 | 1,800 | 430,000 |
| 1989/10/17 | 1,710 | 1,840 | 1,700 | 1,820 | 505,000 |
| 1989/10/16 | 1,720 | 1,760 | 1,700 | 1,700 | 283,000 |
| 1989/10/13 | 1,740 | 1,780 | 1,700 | 1,780 | 389,000 |
| 1989/10/12 | 1,710 | 1,770 | 1,700 | 1,740 | 665,000 |
| 1989/10/11 | 1,720 | 1,830 | 1,700 | 1,710 | 2,838,000 |
| 1989/10/09 | 1,650 | 1,690 | 1,650 | 1,660 | 364,000 |
| 1989/10/06 | 1,640 | 1,650 | 1,580 | 1,650 | 410,000 |
| 1989/10/05 | 1,650 | 1,700 | 1,640 | 1,640 | 813,000 |
| 1989/10/04 | 1,470 | 1,680 | 1,470 | 1,630 | 1,377,000 |
| 1989/10/03 | 1,350 | 1,500 | 1,340 | 1,490 | 1,347,000 |
| 1989/10/02 | 1,250 | 1,370 | 1,240 | 1,320 | 426,000 |
| 1989/09/29 | 1,160 | 1,230 | 1,160 | 1,220 | 158,000 |
| 1989/09/28 | 1,160 | 1,190 | 1,160 | 1,170 | 43,000 |
| 1989/09/27 | 1,180 | 1,200 | 1,170 | 1,180 | 140,000 |
| 1989/09/26 | 1,150 | 1,180 | 1,140 | 1,170 | 91,000 |
| 1989/09/25 | 1,170 | 1,170 | 1,160 | 1,160 | 24,000 |
| 1989/09/22 | 1,160 | 1,170 | 1,150 | 1,170 | 50,000 |
| 1989/09/21 | 1,170 | 1,190 | 1,160 | 1,170 | 123,000 |
| 1989/09/20 | 1,180 | 1,190 | 1,170 | 1,170 | 120,000 |
| 1989/09/19 | 1,200 | 1,200 | 1,170 | 1,180 | 332,000 |
| 1989/09/18 | 1,140 | 1,190 | 1,140 | 1,190 | 155,000 |
| 1989/09/14 | 1,120 | 1,140 | 1,110 | 1,140 | 99,000 |
| 1989/09/13 | 1,090 | 1,110 | 1,090 | 1,110 | 27,000 |
| 1989/09/12 | 1,100 | 1,100 | 1,090 | 1,090 | 32,000 |
| 1989/09/11 | 1,100 | 1,120 | 1,100 | 1,110 | 41,000 |
| 1989/09/08 | 1,110 | 1,130 | 1,100 | 1,100 | 85,000 |
| 1989/09/07 | 1,110 | 1,130 | 1,110 | 1,110 | 67,000 |
| 1989/09/06 | 1,100 | 1,140 | 1,100 | 1,130 | 70,000 |
| 1989/09/05 | 1,110 | 1,130 | 1,100 | 1,120 | 91,000 |
| 1989/09/04 | 1,110 | 1,110 | 1,100 | 1,100 | 25,000 |
| 1989/09/01 | 1,100 | 1,110 | 1,100 | 1,110 | 32,000 |
| 1989/08/31 | 1,120 | 1,130 | 1,100 | 1,100 | 113,000 |
| 1989/08/30 | 1,100 | 1,120 | 1,100 | 1,120 | 63,000 |
| 1989/08/29 | 1,100 | 1,120 | 1,090 | 1,090 | 65,000 |
| 1989/08/28 | 1,110 | 1,130 | 1,110 | 1,120 | 29,000 |
| 1989/08/25 | 1,130 | 1,140 | 1,110 | 1,110 | 43,000 |
| 1989/08/24 | 1,130 | 1,160 | 1,120 | 1,150 | 50,000 |
| 1989/08/23 | 1,150 | 1,160 | 1,130 | 1,140 | 58,000 |
| 1989/08/22 | 1,150 | 1,180 | 1,150 | 1,150 | 55,000 |
| 1989/08/21 | 1,150 | 1,190 | 1,130 | 1,190 | 162,000 |
| 1989/08/18 | 1,100 | 1,160 | 1,100 | 1,160 | 243,000 |
| 1989/08/17 | 1,100 | 1,110 | 1,100 | 1,110 | 34,000 |
| 1989/08/16 | 1,120 | 1,120 | 1,100 | 1,120 | 42,000 |
| 1989/08/15 | 1,110 | 1,130 | 1,100 | 1,120 | 57,000 |
| 1989/08/14 | 1,120 | 1,120 | 1,090 | 1,100 | 17,000 |
| 1989/08/11 | 1,100 | 1,140 | 1,090 | 1,120 | 60,000 |
| 1989/08/10 | 1,140 | 1,140 | 1,110 | 1,120 | 57,000 |
| 1989/08/09 | 1,100 | 1,150 | 1,090 | 1,150 | 167,000 |
| 1989/08/08 | 1,100 | 1,120 | 1,100 | 1,100 | 75,000 |
| 1989/08/07 | 1,090 | 1,100 | 1,090 | 1,100 | 36,000 |
| 1989/08/04 | 1,090 | 1,110 | 1,090 | 1,110 | 58,000 |
| 1989/08/03 | 1,120 | 1,130 | 1,100 | 1,100 | 52,000 |
| 1989/08/02 | 1,090 | 1,130 | 1,070 | 1,130 | 174,000 |
| 1989/08/01 | 1,080 | 1,100 | 1,080 | 1,080 | 85,000 |
| 1989/07/31 | 1,060 | 1,080 | 1,050 | 1,070 | 46,000 |
| 1989/07/28 | 1,050 | 1,060 | 1,040 | 1,040 | 49,000 |
| 1989/07/27 | 1,050 | 1,060 | 1,030 | 1,040 | 58,000 |
| 1989/07/26 | 1,040 | 1,080 | 1,040 | 1,070 | 40,000 |
| 1989/07/25 | 1,050 | 1,050 | 1,040 | 1,050 | 18,000 |
| 1989/07/24 | 1,060 | 1,080 | 1,040 | 1,050 | 19,000 |
| 1989/07/21 | 1,040 | 1,080 | 1,040 | 1,080 | 77,000 |
| 1989/07/20 | 1,050 | 1,050 | 1,040 | 1,050 | 33,000 |
| 1989/07/19 | 1,050 | 1,070 | 1,050 | 1,060 | 79,000 |
| 1989/07/18 | 1,060 | 1,060 | 1,050 | 1,050 | 68,000 |
| 1989/07/17 | 1,070 | 1,070 | 1,060 | 1,060 | 68,000 |
| 1989/07/14 | 1,080 | 1,080 | 1,050 | 1,050 | 38,000 |
| 1989/07/13 | 1,120 | 1,120 | 1,070 | 1,100 | 59,000 |
| 1989/07/12 | 1,100 | 1,140 | 1,100 | 1,100 | 326,000 |
| 1989/07/11 | 1,080 | 1,100 | 1,070 | 1,100 | 310,000 |
| 1989/07/10 | 1,050 | 1,080 | 1,050 | 1,070 | 129,000 |
| 1989/07/07 | 1,060 | 1,060 | 1,040 | 1,050 | 105,000 |
| 1989/07/06 | 1,010 | 1,060 | 1,010 | 1,050 | 130,000 |
| 1989/07/05 | 1,000 | 1,010 | 995 | 998 | 53,000 |
| 1989/07/04 | 991 | 1,000 | 991 | 996 | 22,000 |
| 1989/07/03 | 981 | 991 | 981 | 991 | 11,000 |
| 1989/06/30 | 990 | 995 | 961 | 961 | 37,000 |
| 1989/06/29 | 975 | 980 | 962 | 980 | 10,000 |
| 1989/06/28 | 995 | 995 | 960 | 970 | 25,000 |
| 1989/06/27 | 1,000 | 1,010 | 992 | 992 | 21,000 |
| 1989/06/26 | 1,000 | 1,010 | 990 | 990 | 41,000 |
| 1989/06/23 | 998 | 1,040 | 998 | 1,000 | 40,000 |
| 1989/06/22 | 991 | 991 | 990 | 990 | 5,000 |
| 1989/06/21 | 990 | 990 | 980 | 990 | 27,000 |
| 1989/06/20 | 985 | 996 | 985 | 990 | 35,000 |
| 1989/06/19 | 995 | 995 | 987 | 987 | 9,000 |
| 1989/06/16 | 991 | 991 | 980 | 985 | 14,000 |
| 1989/06/14 | 998 | 998 | 990 | 990 | 12,000 |
| 1989/06/13 | 1,040 | 1,040 | 1,000 | 1,000 | 18,000 |
| 1989/06/12 | 991 | 1,040 | 991 | 1,040 | 19,000 |
| 1989/06/09 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 |
| 1989/06/08 | 1,050 | 1,060 | 1,040 | 1,060 | 35,000 |
| 1989/06/07 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 1989/06/06 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1989/06/05 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 |
| 1989/06/02 | 1,070 | 1,070 | 1,050 | 1,050 | 23,000 |
| 1989/06/01 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 |
| 1989/05/31 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1989/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1989/05/29 | 1,070 | 1,080 | 1,070 | 1,080 | 11,000 |
| 1989/05/26 | 0 | 0 | 0 | 0 | 0 |
| 1989/05/26 | 1 -> 1.05 分割 | ||||
| 1989/05/25 | 1,030 | 1,030 | 1,020 | 1,020 | 65,000 |
| 1989/05/24 | 1,040 | 1,050 | 1,020 | 1,020 | 72,000 |
| 1989/05/23 | 1,070 | 1,070 | 1,030 | 1,030 | 62,000 |
| 1989/05/22 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 |
| 1989/05/19 | 1,070 | 1,080 | 1,060 | 1,070 | 186,000 |
| 1989/05/18 | 1,070 | 1,070 | 1,060 | 1,070 | 117,000 |
| 1989/05/17 | 1,080 | 1,090 | 1,060 | 1,080 | 13,000 |
| 1989/05/16 | 1,090 | 1,090 | 1,080 | 1,080 | 47,000 |
| 1989/05/15 | 1,100 | 1,100 | 1,090 | 1,090 | 28,000 |
| 1989/05/12 | 1,080 | 1,090 | 1,070 | 1,080 | 41,000 |
| 1989/05/11 | 1,090 | 1,100 | 1,080 | 1,080 | 25,000 |
| 1989/05/10 | 1,090 | 1,100 | 1,070 | 1,080 | 40,000 |
| 1989/05/09 | 1,080 | 1,090 | 1,070 | 1,090 | 34,000 |
| 1989/05/08 | 1,100 | 1,100 | 1,050 | 1,060 | 81,000 |
| 1989/05/02 | 1,080 | 1,100 | 1,060 | 1,060 | 74,000 |
| 1989/05/01 | 1,050 | 1,080 | 1,040 | 1,080 | 85,000 |
| 1989/04/28 | 1,040 | 1,040 | 1,010 | 1,020 | 26,000 |
| 1989/04/27 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 |
| 1989/04/26 | 1,030 | 1,030 | 1,010 | 1,020 | 8,000 |
| 1989/04/25 | 1,030 | 1,040 | 1,010 | 1,040 | 25,000 |
| 1989/04/24 | 1,060 | 1,060 | 1,030 | 1,050 | 35,000 |
| 1989/04/21 | 1,060 | 1,060 | 1,050 | 1,060 | 38,000 |
| 1989/04/20 | 1,060 | 1,080 | 1,050 | 1,050 | 54,000 |
| 1989/04/19 | 1,080 | 1,080 | 1,030 | 1,050 | 56,000 |
| 1989/04/18 | 990 | 1,080 | 990 | 1,080 | 146,000 |
| 1989/04/17 | 990 | 990 | 970 | 985 | 41,000 |
| 1989/04/14 | 975 | 975 | 975 | 975 | 6,000 |
| 1989/04/13 | 974 | 975 | 970 | 970 | 19,000 |
| 1989/04/12 | 971 | 975 | 971 | 975 | 2,000 |
| 1989/04/11 | 969 | 975 | 969 | 969 | 10,000 |
| 1989/04/10 | 968 | 968 | 967 | 967 | 3,000 |
| 1989/04/07 | 980 | 980 | 967 | 967 | 6,000 |
| 1989/04/06 | 975 | 980 | 973 | 980 | 11,000 |
| 1989/04/05 | 980 | 980 | 975 | 975 | 5,000 |
| 1989/04/04 | 975 | 990 | 975 | 990 | 4,000 |
| 1989/04/03 | 990 | 990 | 990 | 990 | 3,000 |
| 1989/03/31 | 960 | 960 | 950 | 950 | 16,000 |
| 1989/03/30 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1989/03/29 | 950 | 964 | 950 | 960 | 13,000 |
| 1989/03/27 | 960 | 960 | 930 | 930 | 19,000 |
| 1989/03/24 | 961 | 961 | 960 | 960 | 8,000 |
| 1989/03/23 | 960 | 960 | 950 | 950 | 11,000 |
| 1989/03/22 | 1,000 | 1,000 | 960 | 960 | 7,000 |
| 1989/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1989/03/17 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 |
| 1989/03/16 | 1,020 | 1,030 | 1,010 | 1,030 | 17,000 |
| 1989/03/14 | 1,000 | 1,020 | 1,000 | 1,020 | 22,000 |
| 1989/03/13 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1989/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1989/03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1989/03/08 | 1,020 | 1,030 | 1,000 | 1,000 | 13,000 |
| 1989/03/07 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1989/03/03 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1989/03/02 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 |
| 1989/03/01 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1989/02/28 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 |
| 1989/02/27 | 1,070 | 1,080 | 1,060 | 1,070 | 80,000 |
| 1989/02/23 | 1,030 | 1,080 | 1,030 | 1,070 | 115,000 |
| 1989/02/22 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 |
| 1989/02/20 | 1,000 | 1,030 | 1,000 | 1,030 | 20,000 |
| 1989/02/17 | 1,040 | 1,040 | 1,000 | 1,000 | 23,000 |
| 1989/02/16 | 1,000 | 1,030 | 1,000 | 1,030 | 16,000 |
| 1989/02/15 | 1,040 | 1,080 | 1,020 | 1,080 | 56,000 |
| 1989/02/14 | 1,040 | 1,040 | 1,010 | 1,020 | 17,000 |
| 1989/02/13 | 1,030 | 1,050 | 1,030 | 1,050 | 17,000 |
| 1989/02/10 | 1,050 | 1,050 | 1,020 | 1,050 | 29,000 |
| 1989/02/09 | 1,050 | 1,070 | 1,030 | 1,070 | 32,000 |
| 1989/02/08 | 1,070 | 1,100 | 1,060 | 1,070 | 168,000 |
| 1989/02/07 | 1,010 | 1,080 | 1,000 | 1,080 | 121,000 |
| 1989/02/06 | 1,060 | 1,060 | 1,040 | 1,040 | 36,000 |
| 1989/02/03 | 1,010 | 1,080 | 1,000 | 1,050 | 179,000 |
| 1989/02/02 | 1,010 | 1,010 | 1,000 | 1,010 | 21,000 |
| 1989/02/01 | 1,020 | 1,040 | 1,000 | 1,000 | 15,000 |
| 1989/01/31 | 1,050 | 1,050 | 1,000 | 1,000 | 51,000 |
| 1989/01/30 | 1,070 | 1,080 | 1,020 | 1,050 | 85,000 |
| 1989/01/28 | 1,050 | 1,080 | 1,050 | 1,070 | 189,000 |
| 1989/01/27 | 1,030 | 1,040 | 1,010 | 1,040 | 265,000 |
| 1989/01/26 | 980 | 1,020 | 980 | 1,000 | 154,000 |
| 1989/01/25 | 980 | 980 | 970 | 980 | 59,000 |
| 1989/01/24 | 994 | 995 | 970 | 970 | 59,000 |
| 1989/01/23 | 980 | 999 | 980 | 999 | 41,000 |
| 1989/01/20 | 1,010 | 1,020 | 990 | 990 | 121,000 |
| 1989/01/19 | 1,030 | 1,040 | 995 | 1,030 | 188,000 |
| 1989/01/18 | 985 | 1,040 | 975 | 1,040 | 386,000 |
| 1989/01/17 | 965 | 990 | 964 | 990 | 117,000 |
| 1989/01/13 | 925 | 965 | 915 | 965 | 79,000 |
| 1989/01/12 | 924 | 930 | 920 | 925 | 14,000 |
| 1989/01/11 | 920 | 926 | 912 | 926 | 27,000 |
| 1989/01/10 | 920 | 920 | 917 | 918 | 45,000 |
| 1989/01/09 | 902 | 920 | 902 | 920 | 33,000 |
| 1989/01/06 | 905 | 905 | 902 | 902 | 6,000 |
| 1989/01/05 | 926 | 926 | 901 | 902 | 12,000 |
| 1989/01/04 | 930 | 930 | 921 | 926 | 13,000 |