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 |
---|---|---|---|---|---|
1997/12/29 | 235 | 240 | 230 | 235 | 12,000 |
1997/12/26 | 265 | 265 | 243 | 243 | 9,000 |
1997/12/25 | 240 | 255 | 230 | 255 | 21,000 |
1997/12/24 | 230 | 235 | 230 | 230 | 25,000 |
1997/12/22 | 256 | 256 | 230 | 240 | 44,000 |
1997/12/19 | 265 | 265 | 260 | 260 | 48,000 |
1997/12/18 | 270 | 270 | 265 | 265 | 31,000 |
1997/12/17 | 280 | 280 | 265 | 265 | 45,000 |
1997/12/16 | 280 | 285 | 280 | 280 | 28,000 |
1997/12/15 | 286 | 286 | 280 | 280 | 18,000 |
1997/12/12 | 291 | 291 | 290 | 290 | 17,000 |
1997/12/11 | 300 | 300 | 291 | 291 | 3,000 |
1997/12/10 | 300 | 300 | 300 | 300 | 3,000 |
1997/12/09 | 299 | 305 | 290 | 290 | 22,000 |
1997/12/08 | 300 | 300 | 292 | 292 | 7,000 |
1997/12/05 | 300 | 300 | 300 | 300 | 12,000 |
1997/12/04 | 327 | 327 | 315 | 316 | 4,000 |
1997/12/03 | 328 | 328 | 328 | 328 | 15,000 |
1997/12/02 | 300 | 320 | 300 | 306 | 108,000 |
1997/12/01 | 290 | 300 | 290 | 300 | 10,000 |
1997/11/28 | 305 | 305 | 300 | 300 | 26,000 |
1997/11/27 | 310 | 310 | 299 | 300 | 28,000 |
1997/11/26 | 315 | 315 | 300 | 302 | 28,000 |
1997/11/25 | 322 | 322 | 316 | 318 | 12,000 |
1997/11/21 | 323 | 323 | 323 | 323 | 1,000 |
1997/11/20 | 322 | 322 | 322 | 322 | 5,000 |
1997/11/19 | 323 | 323 | 316 | 319 | 11,000 |
1997/11/18 | 325 | 325 | 317 | 322 | 8,000 |
1997/11/17 | 311 | 325 | 310 | 325 | 3,000 |
1997/11/14 | 305 | 306 | 301 | 301 | 191,000 |
1997/11/13 | 301 | 305 | 301 | 305 | 32,000 |
1997/11/12 | 310 | 310 | 301 | 301 | 15,000 |
1997/11/11 | 315 | 315 | 302 | 304 | 17,000 |
1997/11/10 | 330 | 330 | 310 | 320 | 24,000 |
1997/11/07 | 335 | 335 | 330 | 330 | 21,000 |
1997/11/06 | 340 | 340 | 330 | 335 | 12,000 |
1997/11/05 | 332 | 337 | 332 | 337 | 7,000 |
1997/11/04 | 336 | 337 | 336 | 337 | 3,000 |
1997/10/31 | 330 | 330 | 330 | 330 | 8,000 |
1997/10/30 | 336 | 336 | 335 | 335 | 6,000 |
1997/10/29 | 340 | 345 | 335 | 335 | 6,000 |
1997/10/28 | 333 | 338 | 330 | 331 | 24,000 |
1997/10/24 | 344 | 345 | 344 | 345 | 3,000 |
1997/10/23 | 352 | 352 | 351 | 351 | 6,000 |
1997/10/22 | 355 | 356 | 350 | 351 | 6,000 |
1997/10/21 | 327 | 350 | 327 | 350 | 10,000 |
1997/10/20 | 331 | 332 | 331 | 332 | 2,000 |
1997/10/17 | 331 | 332 | 330 | 330 | 12,000 |
1997/10/16 | 330 | 330 | 330 | 330 | 11,000 |
1997/10/15 | 330 | 330 | 330 | 330 | 8,000 |
1997/10/14 | 330 | 330 | 326 | 330 | 33,000 |
1997/10/13 | 370 | 370 | 330 | 330 | 24,000 |
1997/10/09 | 350 | 360 | 345 | 360 | 13,000 |
1997/10/08 | 335 | 345 | 335 | 345 | 10,000 |
1997/10/07 | 321 | 321 | 320 | 321 | 4,000 |
1997/10/06 | 309 | 309 | 309 | 309 | 2,000 |
1997/10/03 | 305 | 309 | 305 | 305 | 24,000 |
1997/10/02 | 322 | 323 | 305 | 305 | 39,000 |
1997/10/01 | 326 | 326 | 322 | 323 | 12,000 |
1997/09/30 | 331 | 336 | 326 | 331 | 28,000 |
1997/09/29 | 350 | 350 | 330 | 330 | 29,000 |
1997/09/26 | 375 | 380 | 350 | 360 | 28,000 |
1997/09/25 | 390 | 390 | 380 | 380 | 5,000 |
1997/09/24 | 400 | 400 | 400 | 400 | 8,000 |
1997/09/22 | 379 | 390 | 370 | 390 | 18,000 |
1997/09/19 | 391 | 395 | 380 | 380 | 26,000 |
1997/09/18 | 396 | 396 | 390 | 395 | 8,000 |
1997/09/17 | 390 | 390 | 390 | 390 | 4,000 |
1997/09/16 | 395 | 395 | 390 | 390 | 24,000 |
1997/09/12 | 405 | 406 | 395 | 395 | 43,000 |
1997/09/11 | 418 | 418 | 410 | 410 | 13,000 |
1997/09/10 | 419 | 424 | 419 | 420 | 11,000 |
1997/09/09 | 418 | 418 | 418 | 418 | 9,000 |
1997/09/05 | 420 | 420 | 415 | 418 | 9,000 |
1997/09/04 | 429 | 430 | 425 | 425 | 15,000 |
1997/09/03 | 412 | 440 | 412 | 440 | 26,000 |
1997/09/02 | 411 | 411 | 411 | 411 | 4,000 |
1997/09/01 | 407 | 412 | 400 | 400 | 22,000 |
1997/08/29 | 400 | 405 | 399 | 405 | 30,000 |
1997/08/28 | 440 | 440 | 400 | 400 | 56,000 |
1997/08/26 | 450 | 450 | 450 | 450 | 12,000 |
1997/08/25 | 456 | 456 | 451 | 452 | 24,000 |
1997/08/22 | 458 | 458 | 451 | 451 | 9,000 |
1997/08/21 | 435 | 460 | 430 | 460 | 14,000 |
1997/08/20 | 411 | 425 | 411 | 425 | 10,000 |
1997/08/19 | 420 | 420 | 410 | 415 | 16,000 |
1997/08/18 | 415 | 415 | 415 | 415 | 3,000 |
1997/08/15 | 410 | 415 | 410 | 415 | 3,000 |
1997/08/14 | 409 | 411 | 408 | 408 | 31,000 |
1997/08/13 | 410 | 410 | 408 | 408 | 5,000 |
1997/08/12 | 405 | 406 | 404 | 406 | 14,000 |
1997/08/11 | 420 | 420 | 410 | 410 | 6,000 |
1997/08/08 | 411 | 411 | 400 | 404 | 38,000 |
1997/08/07 | 430 | 435 | 412 | 412 | 37,000 |
1997/08/06 | 422 | 427 | 422 | 427 | 14,000 |
1997/08/05 | 430 | 430 | 422 | 422 | 11,000 |
1997/08/04 | 440 | 444 | 439 | 439 | 14,000 |
1997/08/01 | 448 | 448 | 447 | 447 | 10,000 |
1997/07/31 | 450 | 451 | 444 | 444 | 29,000 |
1997/07/30 | 453 | 453 | 450 | 450 | 13,000 |
1997/07/29 | 455 | 457 | 451 | 451 | 28,000 |
1997/07/28 | 453 | 455 | 451 | 455 | 27,000 |
1997/07/25 | 457 | 458 | 455 | 455 | 14,000 |
1997/07/24 | 461 | 461 | 455 | 456 | 18,000 |
1997/07/23 | 471 | 471 | 470 | 471 | 14,000 |
1997/07/22 | 471 | 471 | 468 | 468 | 10,000 |
1997/07/18 | 460 | 470 | 460 | 470 | 26,000 |
1997/07/17 | 475 | 475 | 455 | 455 | 61,000 |
1997/07/16 | 481 | 481 | 476 | 476 | 13,000 |
1997/07/15 | 485 | 485 | 480 | 480 | 17,000 |
1997/07/14 | 477 | 480 | 477 | 480 | 12,000 |
1997/07/11 | 488 | 488 | 481 | 482 | 18,000 |
1997/07/10 | 499 | 499 | 485 | 485 | 24,000 |
1997/07/09 | 499 | 500 | 499 | 499 | 15,000 |
1997/07/08 | 495 | 499 | 486 | 499 | 26,000 |
1997/07/07 | 504 | 505 | 500 | 500 | 12,000 |
1997/07/04 | 507 | 507 | 501 | 505 | 19,000 |
1997/07/03 | 512 | 512 | 508 | 508 | 5,000 |
1997/07/02 | 530 | 530 | 515 | 516 | 22,000 |
1997/07/01 | 504 | 506 | 504 | 506 | 5,000 |
1997/06/30 | 500 | 529 | 500 | 524 | 13,000 |
1997/06/27 | 510 | 510 | 503 | 508 | 55,000 |
1997/06/26 | 507 | 508 | 506 | 506 | 27,000 |
1997/06/25 | 506 | 509 | 506 | 506 | 46,000 |
1997/06/24 | 510 | 511 | 508 | 508 | 27,000 |
1997/06/23 | 511 | 522 | 510 | 510 | 8,000 |
1997/06/20 | 508 | 509 | 508 | 509 | 36,000 |
1997/06/19 | 515 | 516 | 510 | 511 | 13,000 |
1997/06/18 | 520 | 520 | 505 | 514 | 55,000 |
1997/06/17 | 527 | 530 | 520 | 523 | 82,000 |
1997/06/16 | 528 | 534 | 526 | 529 | 62,000 |
1997/06/13 | 536 | 536 | 526 | 526 | 43,000 |
1997/06/12 | 526 | 540 | 526 | 526 | 27,000 |
1997/06/11 | 525 | 534 | 525 | 526 | 16,000 |
1997/06/10 | 550 | 550 | 550 | 550 | 4,000 |
1997/06/09 | 531 | 540 | 522 | 540 | 33,000 |
1997/06/06 | 545 | 545 | 521 | 522 | 23,000 |
1997/06/05 | 531 | 545 | 531 | 545 | 17,000 |
1997/06/04 | 565 | 565 | 550 | 551 | 18,000 |
1997/06/03 | 578 | 585 | 551 | 560 | 37,000 |
1997/06/02 | 555 | 590 | 550 | 577 | 233,000 |
1997/05/30 | 525 | 540 | 513 | 540 | 57,000 |
1997/05/29 | 520 | 520 | 515 | 515 | 30,000 |
1997/05/28 | 515 | 515 | 510 | 515 | 29,000 |
1997/05/27 | 533 | 533 | 516 | 518 | 32,000 |
1997/05/26 | 511 | 520 | 511 | 515 | 31,000 |
1997/05/23 | 520 | 521 | 511 | 511 | 19,000 |
1997/05/22 | 521 | 527 | 520 | 520 | 7,000 |
1997/05/21 | 524 | 524 | 510 | 521 | 23,000 |
1997/05/20 | 540 | 540 | 525 | 525 | 17,000 |
1997/05/19 | 549 | 550 | 540 | 543 | 24,000 |
1997/05/16 | 550 | 550 | 540 | 540 | 61,000 |
1997/05/15 | 530 | 540 | 519 | 534 | 227,000 |
1997/05/14 | 491 | 500 | 491 | 496 | 25,000 |
1997/05/13 | 510 | 513 | 500 | 501 | 77,000 |
1997/05/12 | 510 | 515 | 501 | 510 | 13,000 |
1997/05/09 | 515 | 516 | 510 | 510 | 53,000 |
1997/05/08 | 515 | 520 | 515 | 515 | 27,000 |
1997/05/07 | 530 | 530 | 512 | 512 | 30,000 |
1997/05/06 | 510 | 520 | 506 | 520 | 30,000 |
1997/05/02 | 506 | 510 | 491 | 491 | 24,000 |
1997/05/01 | 505 | 505 | 501 | 505 | 16,000 |
1997/04/30 | 507 | 514 | 490 | 490 | 12,000 |
1997/04/28 | 505 | 505 | 505 | 505 | 18,000 |
1997/04/25 | 515 | 515 | 505 | 505 | 11,000 |
1997/04/24 | 520 | 520 | 505 | 505 | 13,000 |
1997/04/23 | 539 | 539 | 511 | 511 | 6,000 |
1997/04/22 | 516 | 540 | 516 | 530 | 32,000 |
1997/04/21 | 521 | 521 | 500 | 510 | 35,000 |
1997/04/18 | 511 | 520 | 510 | 511 | 70,000 |
1997/04/16 | 403 | 430 | 402 | 426 | 45,000 |
1997/04/15 | 405 | 410 | 400 | 405 | 65,000 |
1997/04/14 | 428 | 429 | 400 | 410 | 47,000 |
1997/04/11 | 445 | 448 | 425 | 428 | 46,000 |
1997/04/10 | 453 | 467 | 445 | 445 | 35,000 |
1997/04/09 | 451 | 458 | 445 | 458 | 66,000 |
1997/04/08 | 465 | 465 | 445 | 446 | 91,000 |
1997/04/07 | 501 | 501 | 465 | 465 | 72,000 |
1997/04/04 | 509 | 515 | 500 | 501 | 22,000 |
1997/04/03 | 520 | 520 | 520 | 520 | 1,000 |
1997/04/02 | 520 | 535 | 490 | 535 | 50,000 |
1997/04/01 | 530 | 539 | 520 | 539 | 23,000 |
1997/03/31 | 549 | 549 | 520 | 540 | 28,000 |
1997/03/28 | 560 | 560 | 551 | 551 | 5,000 |
1997/03/27 | 560 | 580 | 531 | 559 | 27,000 |
1997/03/26 | 558 | 558 | 550 | 558 | 28,000 |
1997/03/25 | 539 | 550 | 530 | 550 | 23,000 |
1997/03/24 | 540 | 543 | 530 | 539 | 17,000 |
1997/03/21 | 551 | 553 | 540 | 553 | 15,000 |
1997/03/19 | 553 | 555 | 530 | 550 | 22,000 |
1997/03/18 | 558 | 558 | 540 | 554 | 13,000 |
1997/03/17 | 568 | 568 | 540 | 559 | 12,000 |
1997/03/14 | 549 | 558 | 530 | 558 | 36,000 |
1997/03/13 | 531 | 570 | 531 | 569 | 29,000 |
1997/03/12 | 570 | 570 | 540 | 540 | 27,000 |
1997/03/11 | 588 | 588 | 560 | 574 | 19,000 |
1997/03/10 | 571 | 590 | 550 | 589 | 37,000 |
1997/03/07 | 550 | 570 | 545 | 570 | 24,000 |
1997/03/06 | 555 | 560 | 545 | 550 | 21,000 |
1997/03/05 | 565 | 565 | 550 | 550 | 26,000 |
1997/03/04 | 542 | 545 | 542 | 545 | 22,000 |
1997/03/03 | 552 | 552 | 541 | 545 | 25,000 |
1997/02/28 | 564 | 564 | 552 | 552 | 53,000 |
1997/02/27 | 560 | 560 | 550 | 554 | 96,000 |
1997/02/26 | 562 | 570 | 560 | 570 | 29,000 |
1997/02/25 | 580 | 580 | 560 | 560 | 37,000 |
1997/02/24 | 599 | 599 | 575 | 580 | 33,000 |
1997/02/21 | 580 | 599 | 570 | 590 | 49,000 |
1997/02/20 | 570 | 590 | 570 | 570 | 43,000 |
1997/02/19 | 589 | 590 | 570 | 570 | 40,000 |
1997/02/18 | 610 | 612 | 581 | 591 | 47,000 |
1997/02/17 | 621 | 630 | 575 | 630 | 62,000 |
1997/02/14 | 585 | 640 | 585 | 620 | 109,000 |
1997/02/13 | 562 | 587 | 560 | 585 | 148,000 |
1997/02/12 | 526 | 560 | 525 | 552 | 299,000 |
1997/02/10 | 465 | 519 | 465 | 509 | 835,000 |
1997/02/07 | 545 | 545 | 545 | 545 | 82,000 |
1997/02/06 | 691 | 691 | 685 | 685 | 109,000 |
1997/02/05 | 725 | 725 | 689 | 705 | 78,000 |
1997/02/04 | 700 | 740 | 700 | 735 | 98,000 |
1997/01/31 | 789 | 796 | 770 | 778 | 265,000 |
1997/01/30 | 756 | 798 | 755 | 798 | 83,000 |
1997/01/29 | 755 | 760 | 745 | 758 | 57,000 |
1997/01/28 | 734 | 757 | 734 | 754 | 37,000 |
1997/01/27 | 755 | 758 | 738 | 744 | 10,000 |
1997/01/24 | 768 | 768 | 740 | 765 | 24,000 |
1997/01/23 | 768 | 769 | 749 | 768 | 15,000 |
1997/01/22 | 764 | 780 | 749 | 768 | 173,000 |
1997/01/21 | 765 | 774 | 760 | 769 | 13,000 |
1997/01/20 | 793 | 793 | 740 | 780 | 49,000 |
1997/01/17 | 770 | 798 | 750 | 795 | 105,000 |
1997/01/16 | 720 | 764 | 720 | 760 | 199,000 |
1997/01/14 | 654 | 710 | 650 | 710 | 54,000 |
1997/01/13 | 636 | 663 | 615 | 663 | 104,000 |
1997/01/10 | 628 | 638 | 615 | 638 | 242,000 |
1997/01/09 | 690 | 690 | 638 | 638 | 80,000 |
1997/01/08 | 719 | 719 | 690 | 700 | 97,000 |
1997/01/07 | 767 | 775 | 721 | 729 | 69,000 |
1997/01/06 | 750 | 770 | 740 | 770 | 26,000 |