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 |
---|---|---|---|---|---|
1993/12/30 | 410 | 410 | 410 | 410 | 5,000 |
1993/12/28 | 406 | 420 | 406 | 420 | 3,000 |
1993/12/27 | 420 | 420 | 410 | 410 | 7,000 |
1993/12/22 | 415 | 415 | 405 | 405 | 10,000 |
1993/12/21 | 411 | 411 | 410 | 410 | 6,000 |
1993/12/20 | 420 | 420 | 415 | 415 | 8,000 |
1993/12/17 | 421 | 430 | 420 | 420 | 9,000 |
1993/12/16 | 420 | 422 | 420 | 422 | 4,000 |
1993/12/15 | 417 | 417 | 405 | 407 | 13,000 |
1993/12/14 | 417 | 420 | 417 | 417 | 9,000 |
1993/12/13 | 417 | 417 | 417 | 417 | 2,000 |
1993/12/10 | 420 | 420 | 415 | 420 | 11,000 |
1993/12/09 | 410 | 420 | 410 | 420 | 17,000 |
1993/12/08 | 430 | 430 | 430 | 430 | 11,000 |
1993/12/07 | 420 | 420 | 415 | 415 | 15,000 |
1993/12/06 | 435 | 435 | 420 | 425 | 14,000 |
1993/12/03 | 435 | 435 | 430 | 435 | 14,000 |
1993/12/02 | 433 | 435 | 429 | 435 | 23,000 |
1993/12/01 | 402 | 408 | 401 | 408 | 22,000 |
1993/11/30 | 395 | 403 | 395 | 400 | 21,000 |
1993/11/29 | 400 | 400 | 390 | 400 | 55,000 |
1993/11/26 | 422 | 423 | 415 | 415 | 27,000 |
1993/11/25 | 422 | 430 | 421 | 421 | 30,000 |
1993/11/24 | 440 | 440 | 421 | 421 | 11,000 |
1993/11/19 | 482 | 483 | 469 | 470 | 27,000 |
1993/11/18 | 468 | 482 | 460 | 482 | 63,000 |
1993/11/17 | 450 | 459 | 450 | 459 | 37,000 |
1993/11/16 | 411 | 411 | 405 | 410 | 11,000 |
1993/11/15 | 409 | 410 | 400 | 410 | 30,000 |
1993/11/12 | 381 | 400 | 381 | 400 | 22,000 |
1993/11/11 | 371 | 371 | 369 | 371 | 14,000 |
1993/11/10 | 370 | 370 | 365 | 370 | 13,000 |
1993/11/09 | 393 | 393 | 370 | 370 | 36,000 |
1993/11/08 | 399 | 400 | 390 | 390 | 7,000 |
1993/11/05 | 399 | 400 | 399 | 400 | 5,000 |
1993/11/04 | 432 | 432 | 416 | 416 | 11,000 |
1993/11/02 | 432 | 432 | 432 | 432 | 1,000 |
1993/11/01 | 440 | 450 | 432 | 432 | 10,000 |
1993/10/29 | 440 | 441 | 435 | 440 | 18,000 |
1993/10/28 | 442 | 442 | 442 | 442 | 4,000 |
1993/10/27 | 476 | 476 | 460 | 460 | 11,000 |
1993/10/25 | 491 | 496 | 490 | 496 | 28,000 |
1993/10/22 | 484 | 490 | 484 | 490 | 20,000 |
1993/10/21 | 484 | 490 | 484 | 485 | 11,000 |
1993/10/20 | 487 | 488 | 487 | 488 | 8,000 |
1993/10/19 | 488 | 488 | 488 | 488 | 4,000 |
1993/10/18 | 495 | 500 | 495 | 495 | 5,000 |
1993/10/15 | 500 | 500 | 500 | 500 | 7,000 |
1993/10/12 | 492 | 492 | 485 | 485 | 16,000 |
1993/10/08 | 495 | 500 | 490 | 490 | 9,000 |
1993/10/07 | 500 | 501 | 500 | 501 | 2,000 |
1993/10/06 | 490 | 490 | 490 | 490 | 2,000 |
1993/10/05 | 481 | 481 | 481 | 481 | 2,000 |
1993/10/01 | 485 | 485 | 480 | 480 | 15,000 |
1993/09/30 | 496 | 496 | 480 | 480 | 6,000 |
1993/09/29 | 500 | 500 | 496 | 496 | 3,000 |
1993/09/28 | 500 | 501 | 500 | 500 | 5,000 |
1993/09/24 | 491 | 496 | 490 | 496 | 9,000 |
1993/09/22 | 535 | 535 | 510 | 510 | 8,000 |
1993/09/21 | 525 | 525 | 525 | 525 | 12,000 |
1993/09/20 | 522 | 525 | 520 | 525 | 11,000 |
1993/09/17 | 522 | 522 | 522 | 522 | 1,000 |
1993/09/16 | 522 | 522 | 522 | 522 | 7,000 |
1993/09/14 | 535 | 535 | 532 | 532 | 3,000 |
1993/09/13 | 535 | 535 | 535 | 535 | 6,000 |
1993/09/10 | 526 | 539 | 526 | 535 | 15,000 |
1993/09/09 | 530 | 530 | 516 | 520 | 16,000 |
1993/09/08 | 545 | 545 | 530 | 530 | 11,000 |
1993/09/07 | 545 | 545 | 545 | 545 | 1,000 |
1993/09/06 | 546 | 546 | 545 | 545 | 4,000 |
1993/09/03 | 550 | 550 | 545 | 545 | 14,000 |
1993/09/02 | 550 | 551 | 550 | 551 | 7,000 |
1993/09/01 | 556 | 557 | 550 | 550 | 9,000 |
1993/08/31 | 545 | 555 | 543 | 555 | 19,000 |
1993/08/30 | 548 | 548 | 546 | 546 | 7,000 |
1993/08/27 | 555 | 556 | 552 | 552 | 41,000 |
1993/08/26 | 565 | 566 | 553 | 553 | 38,000 |
1993/08/25 | 579 | 579 | 565 | 565 | 26,000 |
1993/08/24 | 565 | 570 | 565 | 570 | 20,000 |
1993/08/23 | 566 | 566 | 565 | 565 | 11,000 |
1993/08/20 | 572 | 572 | 565 | 565 | 5,000 |
1993/08/19 | 596 | 596 | 561 | 562 | 12,000 |
1993/08/18 | 590 | 599 | 590 | 597 | 36,000 |
1993/08/17 | 585 | 593 | 585 | 590 | 26,000 |
1993/08/16 | 581 | 582 | 581 | 581 | 9,000 |
1993/08/13 | 575 | 575 | 572 | 573 | 6,000 |
1993/08/12 | 571 | 580 | 571 | 580 | 19,000 |
1993/08/11 | 599 | 600 | 580 | 580 | 37,000 |
1993/08/10 | 561 | 600 | 560 | 600 | 88,000 |
1993/08/09 | 570 | 570 | 560 | 560 | 13,000 |
1993/08/06 | 560 | 565 | 559 | 565 | 41,000 |
1993/08/05 | 570 | 570 | 560 | 560 | 24,000 |
1993/08/04 | 539 | 560 | 539 | 560 | 42,000 |
1993/08/03 | 535 | 543 | 535 | 535 | 8,000 |
1993/08/02 | 540 | 543 | 535 | 535 | 29,000 |
1993/07/30 | 559 | 559 | 514 | 515 | 22,000 |
1993/07/29 | 585 | 585 | 559 | 559 | 88,000 |
1993/07/28 | 550 | 567 | 545 | 565 | 82,000 |
1993/07/27 | 490 | 492 | 490 | 492 | 4,000 |
1993/07/26 | 491 | 491 | 491 | 491 | 3,000 |
1993/07/23 | 496 | 496 | 492 | 492 | 14,000 |
1993/07/22 | 500 | 500 | 490 | 492 | 23,000 |
1993/07/21 | 502 | 502 | 502 | 502 | 1,000 |
1993/07/20 | 510 | 515 | 510 | 515 | 2,000 |
1993/07/19 | 525 | 525 | 515 | 515 | 9,000 |
1993/07/16 | 515 | 520 | 501 | 515 | 12,000 |
1993/07/15 | 515 | 515 | 515 | 515 | 9,000 |
1993/07/14 | 520 | 520 | 520 | 520 | 8,000 |
1993/07/13 | 513 | 513 | 502 | 512 | 7,000 |
1993/07/12 | 520 | 520 | 501 | 501 | 5,000 |
1993/07/09 | 519 | 519 | 510 | 510 | 5,000 |
1993/07/08 | 518 | 519 | 518 | 519 | 2,000 |
1993/07/07 | 515 | 525 | 515 | 525 | 9,000 |
1993/07/06 | 496 | 496 | 496 | 496 | 1,000 |
1993/07/05 | 495 | 496 | 495 | 495 | 5,000 |
1993/07/02 | 509 | 509 | 505 | 505 | 3,000 |
1993/07/01 | 504 | 509 | 501 | 501 | 17,000 |
1993/06/30 | 510 | 510 | 501 | 501 | 5,000 |
1993/06/29 | 520 | 520 | 520 | 520 | 2,000 |
1993/06/25 | 545 | 545 | 540 | 540 | 12,000 |
1993/06/24 | 500 | 515 | 500 | 515 | 4,000 |
1993/06/23 | 483 | 490 | 483 | 490 | 9,000 |
1993/06/22 | 484 | 484 | 475 | 481 | 21,000 |
1993/06/21 | 509 | 509 | 484 | 484 | 22,000 |
1993/06/18 | 510 | 510 | 506 | 506 | 17,000 |
1993/06/17 | 511 | 511 | 493 | 504 | 19,000 |
1993/06/15 | 553 | 553 | 547 | 550 | 27,000 |
1993/06/14 | 565 | 565 | 552 | 557 | 12,000 |
1993/06/11 | 551 | 560 | 550 | 555 | 20,000 |
1993/06/10 | 579 | 579 | 550 | 550 | 13,000 |
1993/06/08 | 580 | 580 | 572 | 572 | 21,000 |
1993/06/07 | 585 | 592 | 580 | 580 | 8,000 |
1993/06/04 | 585 | 588 | 575 | 575 | 28,000 |
1993/06/03 | 573 | 590 | 560 | 590 | 50,000 |
1993/06/02 | 574 | 584 | 574 | 574 | 13,000 |
1993/06/01 | 580 | 580 | 570 | 574 | 17,000 |
1993/05/31 | 579 | 590 | 579 | 580 | 26,000 |
1993/05/28 | 610 | 610 | 602 | 603 | 51,000 |
1993/05/27 | 601 | 610 | 601 | 602 | 104,000 |
1993/05/26 | 594 | 610 | 591 | 596 | 144,000 |
1993/05/25 | 600 | 600 | 573 | 580 | 138,000 |
1993/05/24 | 521 | 530 | 519 | 530 | 28,000 |
1993/05/21 | 495 | 496 | 494 | 496 | 8,000 |
1993/05/20 | 519 | 520 | 496 | 496 | 44,000 |
1993/05/19 | 500 | 510 | 500 | 501 | 10,000 |
1993/05/18 | 541 | 549 | 520 | 530 | 38,000 |
1993/05/17 | 540 | 550 | 540 | 540 | 31,000 |
1993/05/14 | 526 | 530 | 520 | 530 | 39,000 |
1993/05/13 | 514 | 518 | 490 | 518 | 35,000 |
1993/05/12 | 521 | 535 | 514 | 514 | 82,000 |
1993/05/11 | 490 | 515 | 490 | 514 | 94,000 |
1993/05/10 | 478 | 484 | 471 | 480 | 31,000 |
1993/05/07 | 473 | 476 | 460 | 468 | 19,000 |
1993/05/06 | 476 | 477 | 468 | 468 | 19,000 |
1993/04/30 | 454 | 460 | 454 | 459 | 21,000 |
1993/04/28 | 445 | 449 | 444 | 449 | 49,000 |
1993/04/27 | 418 | 431 | 417 | 430 | 29,000 |
1993/04/26 | 416 | 420 | 415 | 416 | 6,000 |
1993/04/23 | 410 | 415 | 409 | 410 | 31,000 |
1993/04/22 | 409 | 416 | 409 | 416 | 15,000 |
1993/04/21 | 405 | 407 | 401 | 407 | 11,000 |
1993/04/20 | 405 | 410 | 405 | 405 | 18,000 |
1993/04/16 | 439 | 445 | 430 | 430 | 41,000 |
1993/04/15 | 414 | 430 | 414 | 430 | 25,000 |
1993/04/14 | 413 | 414 | 413 | 414 | 26,000 |
1993/04/13 | 399 | 407 | 399 | 403 | 22,000 |
1993/04/12 | 399 | 399 | 380 | 380 | 20,000 |
1993/04/09 | 399 | 399 | 394 | 399 | 18,000 |
1993/04/08 | 399 | 399 | 385 | 385 | 14,000 |
1993/04/07 | 390 | 399 | 390 | 390 | 31,000 |
1993/04/06 | 385 | 387 | 385 | 387 | 9,000 |
1993/04/05 | 407 | 407 | 399 | 407 | 43,000 |
1993/04/02 | 376 | 410 | 373 | 405 | 74,000 |
1993/04/01 | 354 | 376 | 354 | 376 | 27,000 |
1993/03/31 | 355 | 355 | 351 | 355 | 38,000 |
1993/03/30 | 359 | 359 | 350 | 350 | 36,000 |
1993/03/29 | 352 | 354 | 351 | 354 | 19,000 |
1993/03/26 | 335 | 340 | 330 | 330 | 18,000 |
1993/03/25 | 339 | 340 | 325 | 330 | 21,000 |
1993/03/24 | 341 | 341 | 340 | 340 | 13,000 |
1993/03/23 | 345 | 345 | 340 | 343 | 9,000 |
1993/03/22 | 340 | 342 | 340 | 340 | 12,000 |
1993/03/19 | 345 | 349 | 335 | 335 | 27,000 |
1993/03/18 | 320 | 340 | 320 | 340 | 16,000 |
1993/03/17 | 311 | 320 | 311 | 320 | 7,000 |
1993/03/16 | 311 | 315 | 310 | 311 | 8,000 |
1993/03/15 | 320 | 320 | 310 | 310 | 13,000 |
1993/03/12 | 315 | 315 | 315 | 315 | 1,000 |
1993/03/11 | 315 | 315 | 310 | 310 | 6,000 |
1993/03/10 | 320 | 320 | 310 | 310 | 17,000 |
1993/03/09 | 310 | 310 | 308 | 310 | 39,000 |
1993/03/08 | 308 | 310 | 306 | 310 | 6,000 |
1993/03/05 | 308 | 310 | 306 | 306 | 3,000 |
1993/03/04 | 310 | 310 | 308 | 308 | 6,000 |
1993/03/03 | 310 | 310 | 310 | 310 | 5,000 |
1993/03/02 | 310 | 310 | 310 | 310 | 6,000 |
1993/03/01 | 332 | 332 | 324 | 324 | 14,000 |
1993/02/26 | 331 | 336 | 331 | 331 | 4,000 |
1993/02/25 | 335 | 339 | 328 | 328 | 15,000 |
1993/02/24 | 330 | 330 | 325 | 325 | 3,000 |
1993/02/23 | 333 | 333 | 330 | 330 | 2,000 |
1993/02/22 | 335 | 335 | 325 | 325 | 6,000 |
1993/02/19 | 325 | 340 | 325 | 340 | 12,000 |
1993/02/18 | 329 | 329 | 320 | 323 | 8,000 |
1993/02/17 | 325 | 329 | 320 | 329 | 9,000 |
1993/02/16 | 321 | 330 | 320 | 330 | 37,000 |
1993/02/15 | 320 | 320 | 320 | 320 | 4,000 |
1993/02/12 | 328 | 335 | 326 | 326 | 32,000 |
1993/02/10 | 312 | 328 | 312 | 328 | 15,000 |
1993/02/09 | 315 | 330 | 312 | 312 | 31,000 |
1993/02/08 | 310 | 310 | 309 | 310 | 10,000 |
1993/02/05 | 301 | 310 | 300 | 306 | 19,000 |
1993/02/04 | 310 | 310 | 302 | 302 | 11,000 |
1993/02/03 | 300 | 310 | 300 | 310 | 24,000 |
1993/02/02 | 295 | 295 | 294 | 295 | 10,000 |
1993/02/01 | 295 | 300 | 295 | 300 | 2,000 |
1993/01/29 | 304 | 304 | 300 | 300 | 14,000 |
1993/01/28 | 280 | 280 | 274 | 274 | 8,000 |
1993/01/27 | 281 | 281 | 281 | 281 | 2,000 |
1993/01/26 | 287 | 287 | 281 | 281 | 8,000 |
1993/01/25 | 287 | 287 | 287 | 287 | 7,000 |
1993/01/22 | 289 | 290 | 285 | 286 | 8,000 |
1993/01/21 | 290 | 290 | 290 | 290 | 9,000 |
1993/01/20 | 300 | 300 | 295 | 295 | 8,000 |
1993/01/19 | 291 | 291 | 291 | 291 | 2,000 |
1993/01/18 | 291 | 291 | 291 | 291 | 4,000 |
1993/01/14 | 300 | 300 | 290 | 290 | 6,000 |
1993/01/11 | 321 | 321 | 310 | 310 | 4,000 |
1993/01/08 | 324 | 324 | 320 | 320 | 3,000 |
1993/01/07 | 325 | 325 | 325 | 325 | 4,000 |
1993/01/06 | 325 | 325 | 325 | 325 | 10,000 |
1993/01/05 | 324 | 325 | 324 | 325 | 2,000 |
1993/01/04 | 324 | 324 | 324 | 324 | 1,000 |