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 |
|---|---|---|---|---|---|
| 1996/12/30 | 750 | 750 | 740 | 750 | 39,000 |
| 1996/12/27 | 751 | 770 | 730 | 770 | 127,000 |
| 1996/12/26 | 786 | 800 | 745 | 745 | 50,000 |
| 1996/12/25 | 766 | 785 | 740 | 785 | 142,000 |
| 1996/12/24 | 825 | 835 | 769 | 776 | 88,000 |
| 1996/12/20 | 800 | 840 | 759 | 835 | 251,000 |
| 1996/12/19 | 841 | 855 | 824 | 824 | 229,000 |
| 1996/12/18 | 950 | 950 | 871 | 871 | 383,000 |
| 1996/12/17 | 967 | 981 | 930 | 941 | 437,000 |
| 1996/12/16 | 929 | 967 | 929 | 963 | 546,000 |
| 1996/12/13 | 917 | 930 | 908 | 925 | 270,000 |
| 1996/12/12 | 889 | 930 | 889 | 918 | 483,000 |
| 1996/12/11 | 889 | 905 | 876 | 899 | 158,000 |
| 1996/12/10 | 899 | 903 | 890 | 899 | 293,000 |
| 1996/12/09 | 870 | 900 | 860 | 894 | 434,000 |
| 1996/12/06 | 850 | 884 | 849 | 860 | 311,000 |
| 1996/12/05 | 850 | 855 | 842 | 850 | 146,000 |
| 1996/12/04 | 861 | 870 | 840 | 860 | 224,000 |
| 1996/12/03 | 845 | 878 | 845 | 869 | 246,000 |
| 1996/12/02 | 860 | 881 | 840 | 844 | 745,000 |
| 1996/11/29 | 825 | 867 | 825 | 854 | 663,000 |
| 1996/11/28 | 800 | 828 | 800 | 820 | 197,000 |
| 1996/11/27 | 766 | 828 | 766 | 800 | 472,000 |
| 1996/11/26 | 790 | 790 | 760 | 765 | 204,000 |
| 1996/11/25 | 805 | 808 | 781 | 800 | 43,000 |
| 1996/11/22 | 776 | 805 | 776 | 790 | 598,000 |
| 1996/11/21 | 796 | 801 | 775 | 775 | 286,000 |
| 1996/11/20 | 778 | 820 | 771 | 811 | 338,000 |
| 1996/11/19 | 761 | 770 | 760 | 768 | 63,000 |
| 1996/11/18 | 769 | 775 | 764 | 770 | 57,000 |
| 1996/11/15 | 800 | 805 | 775 | 775 | 248,000 |
| 1996/11/14 | 792 | 820 | 774 | 804 | 385,000 |
| 1996/11/13 | 769 | 820 | 769 | 810 | 683,000 |
| 1996/11/12 | 726 | 764 | 720 | 759 | 190,000 |
| 1996/11/11 | 735 | 745 | 726 | 726 | 91,000 |
| 1996/11/08 | 688 | 749 | 688 | 740 | 120,000 |
| 1996/11/07 | 740 | 746 | 691 | 698 | 186,000 |
| 1996/11/06 | 679 | 745 | 677 | 738 | 351,000 |
| 1996/11/05 | 669 | 680 | 655 | 680 | 98,000 |
| 1996/11/01 | 623 | 659 | 613 | 659 | 65,000 |
| 1996/10/31 | 624 | 624 | 623 | 623 | 12,000 |
| 1996/10/30 | 631 | 639 | 623 | 623 | 14,000 |
| 1996/10/29 | 603 | 621 | 603 | 621 | 6,000 |
| 1996/10/28 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/10/25 | 601 | 603 | 601 | 602 | 13,000 |
| 1996/10/24 | 601 | 603 | 600 | 603 | 21,000 |
| 1996/10/23 | 610 | 615 | 600 | 615 | 44,000 |
| 1996/10/22 | 620 | 620 | 613 | 613 | 16,000 |
| 1996/10/21 | 640 | 640 | 611 | 630 | 37,000 |
| 1996/10/18 | 623 | 650 | 623 | 637 | 71,000 |
| 1996/10/17 | 611 | 620 | 605 | 620 | 30,000 |
| 1996/10/16 | 607 | 610 | 607 | 610 | 26,000 |
| 1996/10/15 | 601 | 612 | 600 | 605 | 31,000 |
| 1996/10/14 | 600 | 603 | 595 | 595 | 36,000 |
| 1996/10/11 | 603 | 603 | 600 | 600 | 33,000 |
| 1996/10/09 | 612 | 612 | 600 | 603 | 77,000 |
| 1996/10/08 | 620 | 620 | 612 | 612 | 39,000 |
| 1996/10/07 | 625 | 625 | 610 | 610 | 39,000 |
| 1996/10/04 | 639 | 640 | 630 | 630 | 20,000 |
| 1996/10/03 | 640 | 640 | 638 | 640 | 10,000 |
| 1996/10/02 | 640 | 640 | 627 | 640 | 33,000 |
| 1996/10/01 | 640 | 640 | 625 | 625 | 43,000 |
| 1996/09/30 | 650 | 650 | 610 | 630 | 67,000 |
| 1996/09/27 | 640 | 650 | 630 | 650 | 40,000 |
| 1996/09/26 | 662 | 667 | 641 | 641 | 39,000 |
| 1996/09/25 | 660 | 660 | 660 | 660 | 4,000 |
| 1996/09/24 | 670 | 670 | 657 | 660 | 23,000 |
| 1996/09/20 | 675 | 675 | 660 | 670 | 26,000 |
| 1996/09/19 | 680 | 680 | 679 | 679 | 5,000 |
| 1996/09/18 | 694 | 694 | 660 | 670 | 14,000 |
| 1996/09/17 | 680 | 691 | 677 | 677 | 19,000 |
| 1996/09/13 | 650 | 660 | 640 | 647 | 28,000 |
| 1996/09/12 | 664 | 670 | 650 | 653 | 30,000 |
| 1996/09/11 | 664 | 670 | 663 | 663 | 20,000 |
| 1996/09/10 | 680 | 680 | 663 | 663 | 26,000 |
| 1996/09/09 | 670 | 670 | 670 | 670 | 16,000 |
| 1996/09/06 | 681 | 684 | 670 | 670 | 24,000 |
| 1996/09/05 | 690 | 690 | 670 | 670 | 19,000 |
| 1996/09/04 | 696 | 696 | 690 | 690 | 32,000 |
| 1996/09/03 | 698 | 710 | 695 | 706 | 44,000 |
| 1996/09/02 | 695 | 720 | 694 | 696 | 26,000 |
| 1996/08/30 | 676 | 700 | 676 | 700 | 32,000 |
| 1996/08/29 | 695 | 695 | 680 | 680 | 107,000 |
| 1996/08/28 | 710 | 715 | 691 | 694 | 24,000 |
| 1996/08/27 | 714 | 720 | 700 | 720 | 10,000 |
| 1996/08/26 | 730 | 730 | 710 | 718 | 21,000 |
| 1996/08/23 | 721 | 721 | 716 | 720 | 11,000 |
| 1996/08/22 | 736 | 745 | 728 | 733 | 27,000 |
| 1996/08/21 | 718 | 755 | 718 | 735 | 19,000 |
| 1996/08/20 | 718 | 718 | 716 | 718 | 17,000 |
| 1996/08/19 | 680 | 721 | 680 | 721 | 39,000 |
| 1996/08/16 | 693 | 693 | 675 | 690 | 21,000 |
| 1996/08/15 | 680 | 695 | 670 | 693 | 32,000 |
| 1996/08/14 | 650 | 670 | 645 | 670 | 56,000 |
| 1996/08/13 | 611 | 655 | 611 | 649 | 123,000 |
| 1996/08/12 | 625 | 625 | 605 | 605 | 103,000 |
| 1996/08/09 | 684 | 684 | 610 | 620 | 180,000 |
| 1996/08/08 | 704 | 715 | 675 | 675 | 124,000 |
| 1996/08/07 | 737 | 739 | 710 | 714 | 54,000 |
| 1996/08/06 | 731 | 739 | 730 | 735 | 44,000 |
| 1996/08/05 | 780 | 780 | 750 | 750 | 40,000 |
| 1996/08/02 | 790 | 790 | 750 | 775 | 51,000 |
| 1996/08/01 | 751 | 780 | 728 | 780 | 70,000 |
| 1996/07/31 | 760 | 761 | 750 | 750 | 55,000 |
| 1996/07/30 | 790 | 798 | 771 | 798 | 53,000 |
| 1996/07/29 | 818 | 818 | 810 | 810 | 7,000 |
| 1996/07/26 | 824 | 825 | 810 | 822 | 50,000 |
| 1996/07/25 | 794 | 825 | 780 | 825 | 48,000 |
| 1996/07/24 | 806 | 810 | 790 | 800 | 51,000 |
| 1996/07/23 | 836 | 836 | 810 | 812 | 21,000 |
| 1996/07/22 | 820 | 840 | 817 | 840 | 46,000 |
| 1996/07/19 | 822 | 845 | 820 | 840 | 50,000 |
| 1996/07/18 | 821 | 829 | 800 | 821 | 89,000 |
| 1996/07/17 | 843 | 850 | 820 | 821 | 60,000 |
| 1996/07/16 | 834 | 841 | 829 | 841 | 38,000 |
| 1996/07/15 | 853 | 854 | 840 | 854 | 69,000 |
| 1996/07/12 | 830 | 857 | 829 | 855 | 78,000 |
| 1996/07/11 | 835 | 835 | 810 | 835 | 74,000 |
| 1996/07/10 | 850 | 860 | 826 | 836 | 271,000 |
| 1996/07/09 | 810 | 859 | 805 | 840 | 358,000 |
| 1996/07/08 | 801 | 815 | 801 | 810 | 106,000 |
| 1996/07/05 | 800 | 815 | 798 | 815 | 88,000 |
| 1996/07/04 | 815 | 816 | 800 | 810 | 70,000 |
| 1996/07/03 | 806 | 810 | 802 | 805 | 25,000 |
| 1996/07/02 | 809 | 810 | 801 | 805 | 26,000 |
| 1996/07/01 | 820 | 820 | 790 | 809 | 33,000 |
| 1996/06/28 | 815 | 820 | 780 | 820 | 94,000 |
| 1996/06/27 | 826 | 826 | 805 | 815 | 81,000 |
| 1996/06/26 | 839 | 839 | 821 | 821 | 122,000 |
| 1996/06/25 | 825 | 835 | 807 | 834 | 31,000 |
| 1996/06/24 | 835 | 845 | 825 | 835 | 27,000 |
| 1996/06/21 | 829 | 835 | 820 | 835 | 58,000 |
| 1996/06/20 | 830 | 830 | 825 | 830 | 61,000 |
| 1996/06/19 | 820 | 845 | 803 | 840 | 50,000 |
| 1996/06/18 | 855 | 855 | 830 | 830 | 167,000 |
| 1996/06/17 | 875 | 875 | 860 | 865 | 45,000 |
| 1996/06/14 | 824 | 860 | 824 | 855 | 314,000 |
| 1996/06/13 | 821 | 825 | 790 | 824 | 47,000 |
| 1996/06/12 | 750 | 820 | 750 | 820 | 74,000 |
| 1996/06/11 | 763 | 763 | 750 | 750 | 38,000 |
| 1996/06/10 | 760 | 770 | 750 | 755 | 48,000 |
| 1996/06/07 | 801 | 801 | 770 | 770 | 52,000 |
| 1996/06/06 | 801 | 805 | 801 | 801 | 16,000 |
| 1996/06/05 | 797 | 810 | 797 | 800 | 12,000 |
| 1996/06/04 | 795 | 795 | 785 | 795 | 9,000 |
| 1996/06/03 | 810 | 810 | 798 | 798 | 30,000 |
| 1996/05/31 | 817 | 817 | 811 | 812 | 12,000 |
| 1996/05/30 | 819 | 820 | 815 | 815 | 7,000 |
| 1996/05/29 | 813 | 820 | 812 | 817 | 22,000 |
| 1996/05/28 | 802 | 812 | 802 | 812 | 9,000 |
| 1996/05/27 | 835 | 835 | 800 | 801 | 13,000 |
| 1996/05/24 | 860 | 860 | 830 | 840 | 33,000 |
| 1996/05/23 | 865 | 865 | 850 | 850 | 5,000 |
| 1996/05/22 | 875 | 890 | 865 | 870 | 36,000 |
| 1996/05/21 | 850 | 870 | 845 | 870 | 33,000 |
| 1996/05/20 | 860 | 860 | 840 | 845 | 9,000 |
| 1996/05/17 | 850 | 860 | 844 | 850 | 21,000 |
| 1996/05/16 | 855 | 855 | 840 | 843 | 34,000 |
| 1996/05/15 | 851 | 860 | 850 | 851 | 25,000 |
| 1996/05/14 | 865 | 875 | 850 | 850 | 12,000 |
| 1996/05/13 | 880 | 880 | 860 | 875 | 25,000 |
| 1996/05/10 | 871 | 890 | 871 | 890 | 16,000 |
| 1996/05/09 | 861 | 879 | 861 | 870 | 21,000 |
| 1996/05/08 | 898 | 900 | 881 | 881 | 61,000 |
| 1996/05/07 | 898 | 898 | 875 | 898 | 46,000 |
| 1996/05/02 | 861 | 897 | 860 | 890 | 41,000 |
| 1996/05/01 | 842 | 856 | 842 | 856 | 9,000 |
| 1996/04/30 | 845 | 845 | 835 | 840 | 33,000 |
| 1996/04/26 | 869 | 869 | 855 | 855 | 34,000 |
| 1996/04/25 | 862 | 873 | 861 | 869 | 44,000 |
| 1996/04/24 | 871 | 871 | 865 | 866 | 22,000 |
| 1996/04/23 | 880 | 880 | 866 | 866 | 30,000 |
| 1996/04/22 | 870 | 870 | 861 | 870 | 19,000 |
| 1996/04/19 | 862 | 871 | 855 | 861 | 25,000 |
| 1996/04/18 | 880 | 880 | 860 | 860 | 24,000 |
| 1996/04/17 | 899 | 900 | 881 | 882 | 38,000 |
| 1996/04/16 | 930 | 944 | 900 | 900 | 74,000 |
| 1996/04/15 | 924 | 925 | 914 | 920 | 80,000 |
| 1996/04/12 | 919 | 925 | 910 | 915 | 160,000 |
| 1996/04/11 | 876 | 900 | 867 | 890 | 88,000 |
| 1996/04/10 | 836 | 869 | 835 | 869 | 77,000 |
| 1996/04/09 | 815 | 835 | 811 | 830 | 44,000 |
| 1996/04/08 | 822 | 822 | 815 | 822 | 18,000 |
| 1996/04/05 | 819 | 821 | 800 | 821 | 29,000 |
| 1996/04/04 | 830 | 835 | 821 | 821 | 15,000 |
| 1996/04/03 | 842 | 851 | 836 | 836 | 51,000 |
| 1996/04/02 | 852 | 860 | 840 | 842 | 15,000 |
| 1996/04/01 | 874 | 875 | 841 | 851 | 31,000 |
| 1996/03/29 | 860 | 880 | 850 | 869 | 39,000 |
| 1996/03/28 | 830 | 845 | 830 | 845 | 52,000 |
| 1996/03/27 | 806 | 818 | 805 | 812 | 38,000 |
| 1996/03/26 | 800 | 812 | 790 | 812 | 60,000 |
| 1996/03/25 | 787 | 800 | 785 | 800 | 68,000 |
| 1996/03/22 | 780 | 785 | 771 | 785 | 88,000 |
| 1996/03/21 | 772 | 790 | 771 | 790 | 61,000 |
| 1996/03/19 | 790 | 810 | 790 | 790 | 44,000 |
| 1996/03/18 | 820 | 828 | 800 | 800 | 22,000 |
| 1996/03/15 | 819 | 820 | 800 | 817 | 41,000 |
| 1996/03/14 | 821 | 821 | 770 | 820 | 62,000 |
| 1996/03/13 | 864 | 864 | 819 | 820 | 22,000 |
| 1996/03/12 | 870 | 880 | 850 | 865 | 54,000 |
| 1996/03/11 | 880 | 885 | 870 | 885 | 21,000 |
| 1996/03/08 | 896 | 900 | 881 | 900 | 21,000 |
| 1996/03/07 | 895 | 906 | 885 | 906 | 24,000 |
| 1996/03/06 | 911 | 911 | 885 | 905 | 19,000 |
| 1996/03/05 | 911 | 920 | 910 | 920 | 13,000 |
| 1996/03/04 | 950 | 955 | 930 | 930 | 23,000 |
| 1996/03/01 | 881 | 930 | 880 | 930 | 38,000 |
| 1996/02/29 | 902 | 902 | 880 | 880 | 12,000 |
| 1996/02/28 | 910 | 910 | 900 | 909 | 16,000 |
| 1996/02/27 | 917 | 917 | 890 | 905 | 36,000 |
| 1996/02/26 | 930 | 930 | 910 | 930 | 47,000 |
| 1996/02/23 | 940 | 950 | 930 | 930 | 24,000 |
| 1996/02/22 | 927 | 940 | 915 | 940 | 28,000 |
| 1996/02/21 | 919 | 939 | 915 | 925 | 45,000 |
| 1996/02/20 | 906 | 920 | 872 | 920 | 83,000 |
| 1996/02/19 | 940 | 940 | 915 | 916 | 28,000 |
| 1996/02/16 | 980 | 980 | 950 | 950 | 56,000 |
| 1996/02/15 | 983 | 988 | 980 | 981 | 44,000 |
| 1996/02/14 | 990 | 990 | 981 | 990 | 21,000 |
| 1996/02/13 | 1,010 | 1,010 | 990 | 990 | 8,000 |
| 1996/02/09 | 1,000 | 1,000 | 962 | 990 | 53,000 |
| 1996/02/08 | 999 | 1,000 | 995 | 1,000 | 38,000 |
| 1996/02/07 | 1,000 | 1,020 | 990 | 1,000 | 37,000 |
| 1996/02/06 | 1,020 | 1,020 | 985 | 1,010 | 60,000 |
| 1996/02/05 | 1,000 | 1,040 | 1,000 | 1,030 | 132,000 |
| 1996/02/02 | 1,000 | 1,000 | 990 | 1,000 | 42,000 |
| 1996/02/01 | 1,010 | 1,010 | 995 | 1,000 | 49,000 |
| 1996/01/31 | 1,020 | 1,030 | 1,000 | 1,030 | 25,000 |
| 1996/01/30 | 1,030 | 1,030 | 990 | 1,010 | 21,000 |
| 1996/01/29 | 1,040 | 1,040 | 1,000 | 1,030 | 38,000 |
| 1996/01/26 | 1,020 | 1,030 | 1,000 | 1,010 | 35,000 |
| 1996/01/25 | 1,050 | 1,050 | 1,020 | 1,030 | 36,000 |
| 1996/01/24 | 1,010 | 1,050 | 1,010 | 1,050 | 41,000 |
| 1996/01/23 | 1,000 | 1,020 | 1,000 | 1,020 | 131,000 |
| 1996/01/22 | 1,050 | 1,060 | 1,000 | 1,000 | 59,000 |
| 1996/01/19 | 1,000 | 1,050 | 995 | 1,030 | 210,000 |
| 1996/01/18 | 1,080 | 1,100 | 985 | 991 | 261,000 |
| 1996/01/17 | 1,170 | 1,170 | 1,100 | 1,110 | 151,000 |
| 1996/01/16 | 1,200 | 1,210 | 1,170 | 1,170 | 132,000 |
| 1996/01/12 | 1,250 | 1,250 | 1,170 | 1,180 | 392,000 |
| 1996/01/11 | 1,210 | 1,250 | 1,200 | 1,230 | 775,000 |
| 1996/01/10 | 1,170 | 1,270 | 1,170 | 1,190 | 2,082,000 |
| 1996/01/09 | 1,170 | 1,210 | 1,150 | 1,190 | 2,560,000 |
| 1996/01/08 | 1,100 | 1,160 | 1,070 | 1,150 | 366,000 |
| 1996/01/05 | 1,080 | 1,100 | 1,070 | 1,090 | 87,000 |
| 1996/01/04 | 1,080 | 1,080 | 1,060 | 1,080 | 49,000 |