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 |
---|---|---|---|---|---|
1998/12/29 | 192 | 200 | 187 | 200 | 24,000 |
1998/12/25 | 202 | 202 | 187 | 187 | 14,000 |
1998/12/24 | 197 | 197 | 197 | 197 | 2,000 |
1998/12/22 | 187 | 187 | 187 | 187 | 18,000 |
1998/12/21 | 197 | 197 | 186 | 187 | 12,000 |
1998/12/18 | 198 | 198 | 197 | 197 | 19,000 |
1998/12/17 | 197 | 197 | 197 | 197 | 5,000 |
1998/12/16 | 200 | 202 | 200 | 200 | 33,000 |
1998/12/15 | 203 | 203 | 200 | 200 | 4,000 |
1998/12/14 | 202 | 202 | 200 | 200 | 22,000 |
1998/12/11 | 201 | 201 | 201 | 201 | 8,000 |
1998/12/10 | 219 | 220 | 218 | 219 | 23,000 |
1998/12/09 | 220 | 220 | 215 | 219 | 16,000 |
1998/12/08 | 205 | 205 | 205 | 205 | 5,000 |
1998/12/07 | 201 | 205 | 201 | 203 | 8,000 |
1998/12/04 | 200 | 205 | 200 | 201 | 5,000 |
1998/12/03 | 200 | 205 | 200 | 205 | 4,000 |
1998/12/02 | 208 | 208 | 208 | 208 | 3,000 |
1998/12/01 | 212 | 212 | 208 | 208 | 5,000 |
1998/11/30 | 216 | 216 | 216 | 216 | 2,000 |
1998/11/27 | 229 | 229 | 220 | 220 | 11,000 |
1998/11/26 | 210 | 212 | 208 | 212 | 37,000 |
1998/11/25 | 205 | 209 | 205 | 207 | 13,000 |
1998/11/24 | 205 | 205 | 205 | 205 | 7,000 |
1998/11/20 | 200 | 200 | 195 | 200 | 14,000 |
1998/11/19 | 199 | 200 | 199 | 200 | 3,000 |
1998/11/18 | 190 | 195 | 190 | 195 | 3,000 |
1998/11/17 | 195 | 200 | 195 | 200 | 25,000 |
1998/11/16 | 196 | 196 | 190 | 195 | 36,000 |
1998/11/13 | 190 | 190 | 186 | 186 | 160,000 |
1998/11/12 | 187 | 190 | 187 | 190 | 9,000 |
1998/11/11 | 185 | 185 | 185 | 185 | 1,000 |
1998/11/10 | 195 | 195 | 185 | 185 | 5,000 |
1998/11/09 | 185 | 185 | 185 | 185 | 12,000 |
1998/11/06 | 190 | 190 | 190 | 190 | 13,000 |
1998/11/05 | 190 | 191 | 185 | 191 | 16,000 |
1998/11/04 | 185 | 190 | 185 | 190 | 23,000 |
1998/11/02 | 195 | 195 | 185 | 185 | 3,000 |
1998/10/30 | 186 | 186 | 185 | 185 | 7,000 |
1998/10/29 | 190 | 190 | 190 | 190 | 2,000 |
1998/10/28 | 190 | 190 | 186 | 190 | 7,000 |
1998/10/27 | 190 | 190 | 186 | 186 | 10,000 |
1998/10/26 | 195 | 195 | 190 | 190 | 8,000 |
1998/10/23 | 223 | 223 | 200 | 200 | 11,000 |
1998/10/22 | 218 | 218 | 217 | 217 | 16,000 |
1998/10/21 | 185 | 225 | 185 | 218 | 7,000 |
1998/10/20 | 185 | 185 | 185 | 185 | 10,000 |
1998/10/19 | 185 | 185 | 185 | 185 | 1,000 |
1998/10/16 | 194 | 194 | 185 | 185 | 20,000 |
1998/10/15 | 199 | 199 | 199 | 199 | 1,000 |
1998/10/14 | 199 | 199 | 199 | 199 | 1,000 |
1998/10/13 | 200 | 200 | 200 | 200 | 4,000 |
1998/10/12 | 200 | 200 | 200 | 200 | 20,000 |
1998/10/09 | 189 | 190 | 189 | 190 | 6,000 |
1998/10/08 | 190 | 193 | 190 | 190 | 13,000 |
1998/10/07 | 189 | 189 | 186 | 189 | 7,000 |
1998/10/06 | 189 | 189 | 189 | 189 | 1,000 |
1998/10/05 | 195 | 195 | 195 | 195 | 2,000 |
1998/10/02 | 190 | 195 | 190 | 195 | 11,000 |
1998/10/01 | 198 | 198 | 189 | 189 | 14,000 |
1998/09/30 | 202 | 202 | 198 | 199 | 3,000 |
1998/09/29 | 203 | 203 | 203 | 203 | 2,000 |
1998/09/28 | 204 | 204 | 203 | 203 | 4,000 |
1998/09/25 | 228 | 228 | 203 | 203 | 10,000 |
1998/09/24 | 220 | 220 | 218 | 218 | 8,000 |
1998/09/22 | 220 | 220 | 220 | 220 | 16,000 |
1998/09/21 | 228 | 228 | 220 | 225 | 19,000 |
1998/09/18 | 228 | 228 | 228 | 228 | 6,000 |
1998/09/17 | 225 | 233 | 225 | 233 | 13,000 |
1998/09/16 | 231 | 235 | 225 | 225 | 9,000 |
1998/09/14 | 230 | 230 | 225 | 228 | 13,000 |
1998/09/11 | 235 | 235 | 225 | 230 | 34,000 |
1998/09/10 | 238 | 238 | 235 | 238 | 14,000 |
1998/09/09 | 250 | 250 | 239 | 239 | 3,000 |
1998/09/08 | 248 | 250 | 248 | 250 | 8,000 |
1998/09/07 | 235 | 248 | 235 | 248 | 7,000 |
1998/09/04 | 235 | 236 | 235 | 235 | 6,000 |
1998/09/03 | 237 | 245 | 237 | 245 | 6,000 |
1998/09/02 | 240 | 240 | 237 | 237 | 6,000 |
1998/09/01 | 235 | 238 | 235 | 238 | 12,000 |
1998/08/31 | 236 | 240 | 236 | 240 | 7,000 |
1998/08/28 | 235 | 235 | 235 | 235 | 7,000 |
1998/08/27 | 238 | 238 | 236 | 236 | 4,000 |
1998/08/26 | 250 | 250 | 250 | 250 | 3,000 |
1998/08/25 | 248 | 248 | 230 | 231 | 22,000 |
1998/08/24 | 248 | 248 | 245 | 245 | 5,000 |
1998/08/21 | 252 | 252 | 248 | 250 | 22,000 |
1998/08/20 | 252 | 252 | 250 | 252 | 11,000 |
1998/08/19 | 251 | 255 | 251 | 252 | 5,000 |
1998/08/18 | 255 | 255 | 251 | 251 | 4,000 |
1998/08/17 | 255 | 255 | 255 | 255 | 2,000 |
1998/08/14 | 255 | 255 | 255 | 255 | 1,000 |
1998/08/13 | 255 | 290 | 250 | 290 | 11,000 |
1998/08/12 | 250 | 255 | 248 | 255 | 34,000 |
1998/08/11 | 250 | 251 | 250 | 250 | 6,000 |
1998/08/10 | 270 | 270 | 251 | 251 | 3,000 |
1998/08/07 | 260 | 260 | 260 | 260 | 10,000 |
1998/08/06 | 262 | 262 | 251 | 260 | 14,000 |
1998/08/05 | 269 | 269 | 260 | 260 | 3,000 |
1998/08/04 | 270 | 270 | 270 | 270 | 1,000 |
1998/08/03 | 280 | 280 | 275 | 275 | 7,000 |
1998/07/30 | 281 | 281 | 280 | 280 | 8,000 |
1998/07/29 | 282 | 282 | 280 | 280 | 4,000 |
1998/07/28 | 285 | 285 | 282 | 282 | 6,000 |
1998/07/27 | 290 | 290 | 285 | 285 | 5,000 |
1998/07/24 | 292 | 294 | 290 | 290 | 30,000 |
1998/07/23 | 292 | 292 | 292 | 292 | 8,000 |
1998/07/21 | 300 | 300 | 300 | 300 | 11,000 |
1998/07/17 | 293 | 299 | 283 | 299 | 7,000 |
1998/07/16 | 278 | 278 | 277 | 278 | 4,000 |
1998/07/14 | 278 | 278 | 277 | 277 | 6,000 |
1998/07/13 | 270 | 271 | 270 | 271 | 4,000 |
1998/07/10 | 300 | 300 | 283 | 283 | 14,000 |
1998/07/09 | 290 | 292 | 290 | 292 | 5,000 |
1998/07/08 | 300 | 300 | 300 | 300 | 36,000 |
1998/07/07 | 288 | 290 | 282 | 290 | 20,000 |
1998/07/06 | 280 | 285 | 280 | 280 | 14,000 |
1998/07/03 | 280 | 280 | 269 | 270 | 9,000 |
1998/07/02 | 285 | 285 | 280 | 280 | 21,000 |
1998/07/01 | 250 | 280 | 250 | 280 | 11,000 |
1998/06/30 | 285 | 285 | 280 | 280 | 2,000 |
1998/06/25 | 275 | 275 | 275 | 275 | 5,000 |
1998/06/24 | 265 | 275 | 260 | 275 | 19,000 |
1998/06/23 | 240 | 255 | 240 | 255 | 38,000 |
1998/06/22 | 240 | 240 | 240 | 240 | 2,000 |
1998/06/19 | 250 | 250 | 245 | 246 | 24,000 |
1998/06/18 | 255 | 255 | 245 | 250 | 14,000 |
1998/06/17 | 240 | 240 | 230 | 230 | 11,000 |
1998/06/16 | 249 | 249 | 240 | 245 | 35,000 |
1998/06/15 | 250 | 250 | 248 | 249 | 27,000 |
1998/06/12 | 240 | 250 | 240 | 249 | 24,000 |
1998/06/11 | 250 | 251 | 250 | 250 | 35,000 |
1998/06/10 | 261 | 261 | 251 | 251 | 12,000 |
1998/06/09 | 251 | 252 | 251 | 251 | 12,000 |
1998/06/08 | 252 | 257 | 252 | 252 | 14,000 |
1998/06/05 | 260 | 260 | 250 | 251 | 14,000 |
1998/06/04 | 260 | 260 | 260 | 260 | 7,000 |
1998/06/03 | 265 | 265 | 265 | 265 | 4,000 |
1998/06/02 | 270 | 270 | 265 | 266 | 70,000 |
1998/06/01 | 270 | 270 | 265 | 265 | 16,000 |
1998/05/29 | 270 | 270 | 270 | 270 | 2,000 |
1998/05/28 | 275 | 275 | 270 | 270 | 35,000 |
1998/05/27 | 276 | 276 | 275 | 275 | 10,000 |
1998/05/26 | 280 | 280 | 275 | 275 | 9,000 |
1998/05/25 | 290 | 290 | 278 | 283 | 16,000 |
1998/05/22 | 283 | 283 | 283 | 283 | 1,000 |
1998/05/21 | 290 | 290 | 283 | 285 | 7,000 |
1998/05/19 | 289 | 289 | 289 | 289 | 1,000 |
1998/05/15 | 281 | 290 | 281 | 290 | 3,000 |
1998/05/14 | 284 | 284 | 270 | 280 | 160,000 |
1998/05/13 | 270 | 275 | 270 | 275 | 15,000 |
1998/05/12 | 280 | 280 | 280 | 280 | 23,000 |
1998/05/11 | 289 | 289 | 280 | 280 | 3,000 |
1998/05/08 | 290 | 290 | 290 | 290 | 2,000 |
1998/05/07 | 295 | 295 | 270 | 270 | 9,000 |
1998/05/06 | 300 | 300 | 298 | 298 | 12,000 |
1998/05/01 | 294 | 300 | 294 | 299 | 12,000 |
1998/04/30 | 280 | 280 | 280 | 280 | 2,000 |
1998/04/28 | 280 | 280 | 280 | 280 | 6,000 |
1998/04/27 | 282 | 282 | 280 | 282 | 12,000 |
1998/04/24 | 300 | 300 | 281 | 281 | 4,000 |
1998/04/23 | 286 | 286 | 286 | 286 | 1,000 |
1998/04/22 | 300 | 300 | 286 | 286 | 2,000 |
1998/04/21 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/20 | 297 | 297 | 290 | 290 | 3,000 |
1998/04/17 | 290 | 290 | 290 | 290 | 5,000 |
1998/04/16 | 301 | 301 | 295 | 295 | 10,000 |
1998/04/15 | 280 | 280 | 280 | 280 | 5,000 |
1998/04/14 | 315 | 318 | 298 | 298 | 3,000 |
1998/04/13 | 300 | 320 | 300 | 320 | 2,000 |
1998/04/10 | 315 | 320 | 300 | 300 | 6,000 |
1998/04/09 | 294 | 320 | 294 | 295 | 5,000 |
1998/04/08 | 289 | 290 | 289 | 290 | 9,000 |
1998/04/07 | 286 | 286 | 286 | 286 | 2,000 |
1998/04/06 | 265 | 285 | 265 | 285 | 6,000 |
1998/04/03 | 266 | 275 | 266 | 270 | 8,000 |
1998/04/02 | 260 | 270 | 260 | 260 | 8,000 |
1998/04/01 | 300 | 302 | 297 | 300 | 7,000 |
1998/03/31 | 305 | 305 | 305 | 305 | 4,000 |
1998/03/26 | 306 | 308 | 305 | 308 | 3,000 |
1998/03/25 | 330 | 330 | 305 | 305 | 8,000 |
1998/03/24 | 350 | 350 | 330 | 330 | 23,000 |
1998/03/20 | 335 | 338 | 335 | 338 | 2,000 |
1998/03/19 | 331 | 343 | 330 | 343 | 8,000 |
1998/03/17 | 330 | 330 | 330 | 330 | 10,000 |
1998/03/16 | 341 | 341 | 330 | 331 | 16,000 |
1998/03/13 | 331 | 331 | 331 | 331 | 5,000 |
1998/03/12 | 335 | 340 | 335 | 340 | 2,000 |
1998/03/11 | 351 | 351 | 331 | 332 | 7,000 |
1998/03/10 | 359 | 359 | 341 | 341 | 3,000 |
1998/03/09 | 345 | 346 | 341 | 345 | 9,000 |
1998/03/06 | 350 | 350 | 349 | 349 | 2,000 |
1998/03/05 | 350 | 350 | 349 | 349 | 2,000 |
1998/03/04 | 361 | 361 | 350 | 351 | 17,000 |
1998/03/03 | 352 | 357 | 351 | 357 | 19,000 |
1998/03/02 | 348 | 348 | 348 | 348 | 11,000 |
1998/02/27 | 343 | 344 | 342 | 343 | 14,000 |
1998/02/26 | 341 | 341 | 341 | 341 | 7,000 |
1998/02/25 | 341 | 341 | 333 | 341 | 9,000 |
1998/02/23 | 350 | 350 | 341 | 341 | 4,000 |
1998/02/20 | 352 | 352 | 351 | 351 | 2,000 |
1998/02/19 | 351 | 351 | 346 | 351 | 8,000 |
1998/02/18 | 350 | 351 | 345 | 351 | 5,000 |
1998/02/17 | 341 | 345 | 341 | 345 | 3,000 |
1998/02/16 | 351 | 351 | 350 | 350 | 5,000 |
1998/02/13 | 378 | 378 | 360 | 360 | 12,000 |
1998/02/12 | 397 | 397 | 378 | 378 | 18,000 |
1998/02/10 | 386 | 395 | 385 | 385 | 23,000 |
1998/02/09 | 360 | 365 | 359 | 365 | 15,000 |
1998/02/06 | 353 | 353 | 348 | 349 | 12,000 |
1998/02/05 | 351 | 354 | 351 | 354 | 5,000 |
1998/02/04 | 350 | 354 | 341 | 341 | 6,000 |
1998/02/03 | 356 | 356 | 354 | 354 | 6,000 |
1998/02/02 | 351 | 351 | 351 | 351 | 10,000 |
1998/01/30 | 365 | 365 | 340 | 341 | 42,000 |
1998/01/29 | 400 | 400 | 355 | 360 | 17,000 |
1998/01/28 | 373 | 400 | 372 | 400 | 42,000 |
1998/01/27 | 351 | 362 | 351 | 362 | 31,000 |
1998/01/26 | 330 | 356 | 330 | 351 | 21,000 |
1998/01/23 | 328 | 331 | 328 | 330 | 20,000 |
1998/01/22 | 303 | 310 | 303 | 310 | 21,000 |
1998/01/21 | 290 | 306 | 290 | 300 | 29,000 |
1998/01/20 | 261 | 280 | 261 | 280 | 23,000 |
1998/01/19 | 250 | 253 | 250 | 253 | 10,000 |
1998/01/16 | 247 | 247 | 231 | 231 | 12,000 |
1998/01/14 | 248 | 248 | 232 | 232 | 7,000 |
1998/01/13 | 240 | 240 | 240 | 240 | 5,000 |
1998/01/12 | 246 | 250 | 246 | 250 | 5,000 |
1998/01/09 | 249 | 249 | 240 | 246 | 16,000 |
1998/01/08 | 235 | 250 | 230 | 250 | 12,000 |
1998/01/07 | 230 | 230 | 229 | 229 | 10,000 |
1998/01/06 | 230 | 230 | 230 | 230 | 3,000 |
1998/01/05 | 250 | 250 | 250 | 250 | 11,000 |