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 |
---|---|---|---|---|---|
1992/12/30 | 316 | 324 | 316 | 324 | 3,000 |
1992/12/29 | 316 | 316 | 310 | 316 | 5,000 |
1992/12/25 | 320 | 320 | 320 | 320 | 4,000 |
1992/12/24 | 315 | 315 | 310 | 310 | 6,000 |
1992/12/22 | 329 | 329 | 315 | 315 | 4,000 |
1992/12/21 | 324 | 330 | 324 | 330 | 2,000 |
1992/12/18 | 320 | 324 | 320 | 324 | 12,000 |
1992/12/16 | 320 | 330 | 320 | 330 | 4,000 |
1992/12/14 | 316 | 320 | 316 | 320 | 2,000 |
1992/12/11 | 326 | 326 | 311 | 315 | 8,000 |
1992/12/10 | 326 | 326 | 320 | 321 | 16,000 |
1992/12/09 | 320 | 329 | 320 | 326 | 11,000 |
1992/12/08 | 325 | 330 | 320 | 320 | 16,000 |
1992/12/07 | 315 | 315 | 315 | 315 | 1,000 |
1992/12/04 | 316 | 316 | 315 | 315 | 9,000 |
1992/12/03 | 310 | 311 | 310 | 311 | 7,000 |
1992/12/02 | 306 | 310 | 306 | 310 | 9,000 |
1992/12/01 | 306 | 312 | 306 | 310 | 6,000 |
1992/11/30 | 300 | 305 | 300 | 305 | 13,000 |
1992/11/27 | 304 | 304 | 304 | 304 | 2,000 |
1992/11/26 | 305 | 310 | 304 | 304 | 5,000 |
1992/11/25 | 305 | 305 | 305 | 305 | 4,000 |
1992/11/24 | 292 | 300 | 292 | 300 | 2,000 |
1992/11/20 | 290 | 290 | 290 | 290 | 2,000 |
1992/11/19 | 290 | 290 | 290 | 290 | 5,000 |
1992/11/18 | 290 | 290 | 280 | 280 | 9,000 |
1992/11/17 | 290 | 290 | 290 | 290 | 4,000 |
1992/11/16 | 290 | 291 | 290 | 291 | 2,000 |
1992/11/12 | 294 | 295 | 293 | 295 | 10,000 |
1992/11/10 | 296 | 300 | 293 | 293 | 8,000 |
1992/11/09 | 296 | 296 | 296 | 296 | 1,000 |
1992/11/06 | 295 | 300 | 295 | 298 | 5,000 |
1992/11/05 | 300 | 305 | 295 | 295 | 7,000 |
1992/11/04 | 305 | 305 | 300 | 300 | 7,000 |
1992/10/29 | 306 | 306 | 305 | 305 | 6,000 |
1992/10/28 | 303 | 310 | 303 | 310 | 13,000 |
1992/10/27 | 306 | 309 | 306 | 306 | 5,000 |
1992/10/23 | 310 | 310 | 306 | 306 | 13,000 |
1992/10/22 | 305 | 305 | 305 | 305 | 6,000 |
1992/10/21 | 305 | 305 | 305 | 305 | 3,000 |
1992/10/19 | 304 | 310 | 300 | 310 | 5,000 |
1992/10/16 | 310 | 310 | 309 | 309 | 9,000 |
1992/10/15 | 310 | 312 | 310 | 310 | 8,000 |
1992/10/14 | 310 | 313 | 310 | 312 | 3,000 |
1992/10/13 | 301 | 310 | 301 | 310 | 6,000 |
1992/10/12 | 310 | 310 | 305 | 305 | 4,000 |
1992/10/07 | 309 | 309 | 306 | 306 | 2,000 |
1992/10/06 | 308 | 308 | 305 | 306 | 4,000 |
1992/10/05 | 320 | 320 | 313 | 313 | 5,000 |
1992/10/02 | 320 | 320 | 320 | 320 | 1,000 |
1992/10/01 | 320 | 320 | 320 | 320 | 1,000 |
1992/09/30 | 333 | 333 | 320 | 320 | 8,000 |
1992/09/29 | 330 | 333 | 330 | 333 | 6,000 |
1992/09/28 | 335 | 337 | 334 | 334 | 6,000 |
1992/09/25 | 336 | 345 | 335 | 335 | 5,000 |
1992/09/24 | 330 | 334 | 329 | 331 | 14,000 |
1992/09/22 | 347 | 347 | 347 | 347 | 1,000 |
1992/09/21 | 350 | 350 | 349 | 349 | 7,000 |
1992/09/18 | 340 | 350 | 340 | 350 | 2,000 |
1992/09/17 | 340 | 340 | 340 | 340 | 4,000 |
1992/09/16 | 355 | 355 | 350 | 350 | 10,000 |
1992/09/14 | 359 | 359 | 355 | 355 | 7,000 |
1992/09/11 | 361 | 370 | 361 | 369 | 6,000 |
1992/09/10 | 355 | 355 | 350 | 355 | 11,000 |
1992/09/09 | 370 | 370 | 358 | 360 | 8,000 |
1992/09/08 | 370 | 371 | 370 | 371 | 7,000 |
1992/09/07 | 367 | 370 | 366 | 370 | 6,000 |
1992/09/04 | 370 | 380 | 366 | 366 | 32,000 |
1992/09/03 | 376 | 376 | 370 | 375 | 12,000 |
1992/09/02 | 385 | 385 | 370 | 375 | 17,000 |
1992/09/01 | 385 | 385 | 380 | 380 | 9,000 |
1992/08/31 | 370 | 375 | 366 | 375 | 32,000 |
1992/08/28 | 338 | 350 | 338 | 350 | 19,000 |
1992/08/27 | 320 | 330 | 314 | 330 | 23,000 |
1992/08/26 | 322 | 330 | 322 | 327 | 30,000 |
1992/08/21 | 277 | 282 | 277 | 282 | 3,000 |
1992/08/20 | 266 | 268 | 265 | 267 | 7,000 |
1992/08/19 | 260 | 270 | 260 | 265 | 6,000 |
1992/08/18 | 265 | 265 | 265 | 265 | 2,000 |
1992/08/17 | 264 | 264 | 264 | 264 | 1,000 |
1992/08/14 | 261 | 262 | 250 | 261 | 8,000 |
1992/08/13 | 270 | 275 | 261 | 261 | 17,000 |
1992/08/12 | 294 | 294 | 294 | 294 | 20,000 |
1992/08/10 | 300 | 300 | 299 | 299 | 16,000 |
1992/08/06 | 311 | 311 | 311 | 311 | 2,000 |
1992/08/05 | 315 | 315 | 315 | 315 | 3,000 |
1992/08/04 | 315 | 315 | 315 | 315 | 10,000 |
1992/08/03 | 321 | 321 | 315 | 315 | 4,000 |
1992/07/31 | 320 | 320 | 320 | 320 | 1,000 |
1992/07/30 | 315 | 321 | 315 | 320 | 8,000 |
1992/07/29 | 335 | 335 | 320 | 320 | 12,000 |
1992/07/28 | 336 | 336 | 335 | 335 | 12,000 |
1992/07/27 | 330 | 330 | 330 | 330 | 4,000 |
1992/07/24 | 330 | 330 | 329 | 329 | 8,000 |
1992/07/23 | 330 | 330 | 329 | 329 | 8,000 |
1992/07/22 | 345 | 346 | 331 | 331 | 20,000 |
1992/07/21 | 346 | 347 | 346 | 346 | 12,000 |
1992/07/20 | 360 | 360 | 351 | 352 | 5,000 |
1992/07/17 | 361 | 361 | 360 | 361 | 10,000 |
1992/07/16 | 370 | 375 | 370 | 370 | 10,000 |
1992/07/15 | 365 | 365 | 365 | 365 | 2,000 |
1992/07/14 | 361 | 370 | 361 | 369 | 3,000 |
1992/07/13 | 370 | 370 | 370 | 370 | 2,000 |
1992/07/10 | 371 | 372 | 370 | 370 | 10,000 |
1992/07/09 | 370 | 370 | 370 | 370 | 6,000 |
1992/07/08 | 389 | 389 | 389 | 389 | 1,000 |
1992/07/07 | 390 | 390 | 389 | 390 | 14,000 |
1992/07/06 | 381 | 381 | 380 | 381 | 9,000 |
1992/07/03 | 370 | 376 | 370 | 376 | 11,000 |
1992/07/02 | 370 | 371 | 370 | 371 | 3,000 |
1992/07/01 | 360 | 360 | 360 | 360 | 3,000 |
1992/06/30 | 372 | 372 | 371 | 371 | 12,000 |
1992/06/26 | 380 | 380 | 380 | 380 | 10,000 |
1992/06/25 | 387 | 387 | 380 | 380 | 8,000 |
1992/06/24 | 388 | 390 | 387 | 387 | 13,000 |
1992/06/23 | 390 | 390 | 390 | 390 | 6,000 |
1992/06/22 | 392 | 392 | 390 | 390 | 5,000 |
1992/06/19 | 395 | 396 | 387 | 387 | 18,000 |
1992/06/18 | 395 | 395 | 395 | 395 | 15,000 |
1992/06/17 | 395 | 395 | 395 | 395 | 7,000 |
1992/06/16 | 391 | 391 | 390 | 391 | 6,000 |
1992/06/15 | 400 | 400 | 391 | 391 | 6,000 |
1992/06/12 | 412 | 412 | 400 | 400 | 18,000 |
1992/06/11 | 416 | 416 | 413 | 413 | 2,000 |
1992/06/10 | 418 | 418 | 418 | 418 | 3,000 |
1992/06/09 | 410 | 420 | 410 | 420 | 4,000 |
1992/06/08 | 410 | 420 | 410 | 420 | 9,000 |
1992/06/05 | 422 | 422 | 410 | 410 | 24,000 |
1992/06/04 | 420 | 428 | 420 | 425 | 10,000 |
1992/06/03 | 426 | 426 | 420 | 420 | 3,000 |
1992/06/02 | 421 | 421 | 421 | 421 | 3,000 |
1992/06/01 | 420 | 420 | 420 | 420 | 3,000 |
1992/05/29 | 420 | 420 | 420 | 420 | 11,000 |
1992/05/28 | 420 | 420 | 420 | 420 | 5,000 |
1992/05/27 | 422 | 425 | 420 | 425 | 18,000 |
1992/05/26 | 424 | 428 | 421 | 421 | 14,000 |
1992/05/25 | 433 | 433 | 428 | 428 | 5,000 |
1992/05/22 | 428 | 428 | 423 | 423 | 7,000 |
1992/05/21 | 430 | 439 | 428 | 428 | 11,000 |
1992/05/20 | 438 | 438 | 435 | 438 | 7,000 |
1992/05/19 | 422 | 424 | 422 | 423 | 9,000 |
1992/05/18 | 421 | 422 | 421 | 422 | 9,000 |
1992/05/15 | 459 | 459 | 435 | 435 | 27,000 |
1992/05/14 | 451 | 460 | 445 | 460 | 31,000 |
1992/05/13 | 450 | 450 | 448 | 450 | 32,000 |
1992/05/12 | 442 | 450 | 440 | 446 | 35,000 |
1992/05/11 | 429 | 437 | 420 | 437 | 43,000 |
1992/05/08 | 412 | 432 | 406 | 432 | 58,000 |
1992/05/07 | 407 | 410 | 405 | 407 | 31,000 |
1992/05/06 | 410 | 410 | 402 | 402 | 10,000 |
1992/05/01 | 413 | 415 | 405 | 405 | 9,000 |
1992/04/30 | 419 | 419 | 418 | 418 | 3,000 |
1992/04/28 | 410 | 430 | 410 | 430 | 10,000 |
1992/04/27 | 400 | 400 | 395 | 400 | 12,000 |
1992/04/23 | 400 | 400 | 395 | 395 | 14,000 |
1992/04/22 | 405 | 405 | 400 | 400 | 4,000 |
1992/04/21 | 409 | 409 | 400 | 405 | 22,000 |
1992/04/20 | 420 | 420 | 410 | 410 | 33,000 |
1992/04/17 | 420 | 420 | 415 | 420 | 11,000 |
1992/04/16 | 412 | 420 | 412 | 420 | 20,000 |
1992/04/15 | 415 | 415 | 405 | 410 | 9,000 |
1992/04/14 | 405 | 415 | 400 | 415 | 21,000 |
1992/04/10 | 390 | 390 | 390 | 390 | 4,000 |
1992/04/09 | 390 | 390 | 390 | 390 | 6,000 |
1992/04/08 | 402 | 402 | 380 | 388 | 27,000 |
1992/04/07 | 403 | 403 | 403 | 403 | 1,000 |
1992/04/03 | 390 | 397 | 380 | 380 | 40,000 |
1992/04/02 | 400 | 400 | 390 | 390 | 30,000 |
1992/04/01 | 426 | 426 | 426 | 426 | 3,000 |
1992/03/31 | 450 | 450 | 441 | 441 | 23,000 |
1992/03/30 | 450 | 451 | 445 | 445 | 16,000 |
1992/03/27 | 452 | 453 | 450 | 450 | 9,000 |
1992/03/26 | 452 | 455 | 450 | 450 | 15,000 |
1992/03/25 | 455 | 455 | 450 | 452 | 6,000 |
1992/03/24 | 460 | 460 | 440 | 440 | 23,000 |
1992/03/23 | 451 | 456 | 450 | 456 | 20,000 |
1992/03/19 | 430 | 433 | 425 | 431 | 19,000 |
1992/03/18 | 451 | 451 | 430 | 430 | 25,000 |
1992/03/17 | 460 | 460 | 449 | 449 | 17,000 |
1992/03/16 | 480 | 480 | 461 | 461 | 8,000 |
1992/03/13 | 500 | 500 | 480 | 480 | 12,000 |
1992/03/12 | 500 | 505 | 500 | 500 | 20,000 |
1992/03/10 | 501 | 502 | 500 | 500 | 7,000 |
1992/03/09 | 505 | 505 | 500 | 502 | 17,000 |
1992/03/06 | 506 | 506 | 502 | 502 | 7,000 |
1992/03/05 | 510 | 510 | 510 | 510 | 10,000 |
1992/03/04 | 512 | 512 | 510 | 510 | 24,000 |
1992/03/03 | 513 | 513 | 510 | 510 | 4,000 |
1992/03/02 | 525 | 525 | 512 | 512 | 5,000 |
1992/02/28 | 515 | 515 | 510 | 510 | 18,000 |
1992/02/27 | 525 | 525 | 522 | 522 | 3,000 |
1992/02/26 | 521 | 530 | 521 | 530 | 4,000 |
1992/02/25 | 529 | 529 | 511 | 521 | 16,000 |
1992/02/24 | 539 | 539 | 530 | 530 | 7,000 |
1992/02/21 | 521 | 539 | 521 | 538 | 19,000 |
1992/02/20 | 510 | 520 | 510 | 520 | 11,000 |
1992/02/19 | 511 | 511 | 510 | 510 | 16,000 |
1992/02/18 | 511 | 515 | 505 | 507 | 53,000 |
1992/02/17 | 529 | 529 | 505 | 505 | 16,000 |
1992/02/14 | 541 | 541 | 525 | 529 | 18,000 |
1992/02/13 | 559 | 569 | 530 | 531 | 12,000 |
1992/02/10 | 589 | 589 | 589 | 589 | 2,000 |
1992/02/07 | 605 | 605 | 600 | 600 | 20,000 |
1992/02/06 | 582 | 608 | 582 | 608 | 32,000 |
1992/02/05 | 569 | 582 | 569 | 582 | 6,000 |
1992/02/04 | 570 | 570 | 560 | 561 | 11,000 |
1992/02/03 | 560 | 560 | 540 | 551 | 13,000 |
1992/01/31 | 510 | 540 | 510 | 540 | 35,000 |
1992/01/30 | 520 | 520 | 519 | 520 | 5,000 |
1992/01/29 | 513 | 513 | 510 | 512 | 18,000 |
1992/01/28 | 511 | 520 | 510 | 510 | 5,000 |
1992/01/27 | 520 | 530 | 510 | 510 | 8,000 |
1992/01/24 | 520 | 520 | 510 | 520 | 9,000 |
1992/01/23 | 550 | 550 | 530 | 530 | 10,000 |
1992/01/22 | 520 | 530 | 505 | 530 | 14,000 |
1992/01/21 | 511 | 511 | 501 | 510 | 14,000 |
1992/01/20 | 519 | 520 | 510 | 510 | 20,000 |
1992/01/17 | 531 | 531 | 518 | 520 | 42,000 |
1992/01/16 | 550 | 551 | 530 | 530 | 32,000 |
1992/01/14 | 570 | 570 | 542 | 543 | 21,000 |
1992/01/13 | 581 | 581 | 570 | 570 | 9,000 |
1992/01/10 | 600 | 600 | 580 | 580 | 16,000 |
1992/01/09 | 610 | 610 | 600 | 601 | 12,000 |
1992/01/08 | 610 | 610 | 601 | 601 | 4,000 |
1992/01/07 | 620 | 620 | 620 | 620 | 8,000 |