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 |
---|---|---|---|---|---|
1999/12/30 | 199 | 199 | 197 | 198 | 9,000 |
1999/12/29 | 200 | 204 | 198 | 198 | 14,000 |
1999/12/28 | 198 | 209 | 198 | 198 | 13,000 |
1999/12/27 | 208 | 208 | 195 | 195 | 80,000 |
1999/12/24 | 224 | 229 | 206 | 206 | 11,000 |
1999/12/22 | 201 | 205 | 201 | 205 | 7,000 |
1999/12/21 | 205 | 225 | 205 | 220 | 3,000 |
1999/12/20 | 208 | 210 | 206 | 206 | 7,000 |
1999/12/17 | 227 | 227 | 201 | 205 | 10,000 |
1999/12/16 | 228 | 228 | 225 | 227 | 12,000 |
1999/12/15 | 220 | 222 | 220 | 222 | 6,000 |
1999/12/14 | 230 | 230 | 222 | 222 | 8,000 |
1999/12/13 | 239 | 239 | 223 | 223 | 4,000 |
1999/12/10 | 234 | 245 | 234 | 245 | 20,000 |
1999/12/09 | 225 | 225 | 221 | 221 | 12,000 |
1999/12/08 | 246 | 246 | 225 | 225 | 17,000 |
1999/12/07 | 240 | 240 | 231 | 231 | 5,000 |
1999/12/06 | 240 | 240 | 236 | 240 | 9,000 |
1999/12/03 | 235 | 247 | 235 | 236 | 5,000 |
1999/12/02 | 235 | 235 | 231 | 231 | 2,000 |
1999/12/01 | 230 | 235 | 230 | 235 | 12,000 |
1999/11/30 | 223 | 250 | 223 | 249 | 21,000 |
1999/11/29 | 230 | 250 | 223 | 223 | 18,000 |
1999/11/26 | 250 | 250 | 237 | 237 | 13,000 |
1999/11/25 | 250 | 250 | 240 | 240 | 13,000 |
1999/11/24 | 257 | 257 | 250 | 250 | 11,000 |
1999/11/22 | 251 | 264 | 251 | 259 | 5,000 |
1999/11/19 | 255 | 258 | 250 | 250 | 12,000 |
1999/11/18 | 252 | 252 | 242 | 247 | 9,000 |
1999/11/17 | 201 | 236 | 201 | 230 | 15,000 |
1999/11/16 | 215 | 216 | 197 | 197 | 57,000 |
1999/11/15 | 231 | 231 | 187 | 195 | 12,000 |
1999/11/12 | 236 | 236 | 229 | 231 | 21,000 |
1999/11/11 | 242 | 243 | 235 | 236 | 33,000 |
1999/11/10 | 259 | 259 | 236 | 236 | 13,000 |
1999/11/09 | 261 | 262 | 258 | 258 | 13,000 |
1999/11/08 | 265 | 265 | 260 | 260 | 16,000 |
1999/11/05 | 272 | 272 | 265 | 265 | 12,000 |
1999/11/04 | 275 | 279 | 270 | 270 | 14,000 |
1999/11/02 | 275 | 280 | 274 | 274 | 20,000 |
1999/11/01 | 281 | 289 | 281 | 289 | 14,000 |
1999/10/29 | 276 | 281 | 276 | 280 | 30,000 |
1999/10/28 | 275 | 300 | 275 | 275 | 14,000 |
1999/10/27 | 275 | 295 | 275 | 280 | 12,000 |
1999/10/26 | 277 | 295 | 277 | 280 | 11,000 |
1999/10/25 | 276 | 280 | 276 | 278 | 8,000 |
1999/10/22 | 276 | 276 | 275 | 275 | 11,000 |
1999/10/21 | 275 | 275 | 275 | 275 | 4,000 |
1999/10/20 | 290 | 290 | 268 | 268 | 4,000 |
1999/10/19 | 272 | 272 | 268 | 268 | 12,000 |
1999/10/18 | 271 | 279 | 271 | 279 | 6,000 |
1999/10/15 | 295 | 295 | 280 | 280 | 16,000 |
1999/10/14 | 295 | 295 | 295 | 295 | 2,000 |
1999/10/12 | 285 | 310 | 285 | 305 | 6,000 |
1999/10/08 | 285 | 290 | 285 | 290 | 11,000 |
1999/10/07 | 290 | 291 | 286 | 286 | 5,000 |
1999/10/06 | 285 | 286 | 285 | 285 | 6,000 |
1999/10/05 | 286 | 286 | 286 | 286 | 1,000 |
1999/10/04 | 300 | 300 | 284 | 285 | 9,000 |
1999/10/01 | 285 | 291 | 285 | 291 | 15,000 |
1999/09/30 | 295 | 305 | 295 | 304 | 26,000 |
1999/09/29 | 285 | 285 | 282 | 282 | 5,000 |
1999/09/28 | 290 | 291 | 280 | 280 | 12,000 |
1999/09/27 | 295 | 295 | 290 | 290 | 6,000 |
1999/09/24 | 295 | 301 | 295 | 295 | 21,000 |
1999/09/22 | 317 | 317 | 295 | 307 | 6,000 |
1999/09/21 | 318 | 319 | 318 | 319 | 14,000 |
1999/09/20 | 315 | 318 | 315 | 315 | 8,000 |
1999/09/17 | 304 | 314 | 304 | 314 | 9,000 |
1999/09/16 | 295 | 304 | 295 | 304 | 24,000 |
1999/09/14 | 295 | 300 | 295 | 300 | 17,000 |
1999/09/13 | 301 | 305 | 300 | 305 | 10,000 |
1999/09/10 | 300 | 301 | 300 | 301 | 15,000 |
1999/09/09 | 302 | 310 | 300 | 300 | 26,000 |
1999/09/08 | 300 | 301 | 298 | 301 | 30,000 |
1999/09/07 | 307 | 307 | 299 | 300 | 22,000 |
1999/09/06 | 315 | 315 | 307 | 307 | 18,000 |
1999/09/03 | 310 | 311 | 310 | 310 | 11,000 |
1999/09/02 | 311 | 311 | 310 | 311 | 5,000 |
1999/09/01 | 324 | 326 | 314 | 314 | 9,000 |
1999/08/31 | 315 | 330 | 315 | 325 | 6,000 |
1999/08/30 | 309 | 330 | 309 | 330 | 8,000 |
1999/08/27 | 330 | 331 | 300 | 308 | 9,000 |
1999/08/26 | 337 | 337 | 330 | 330 | 22,000 |
1999/08/25 | 320 | 333 | 320 | 332 | 25,000 |
1999/08/24 | 302 | 302 | 299 | 299 | 39,000 |
1999/08/23 | 310 | 310 | 300 | 300 | 44,000 |
1999/08/20 | 311 | 315 | 305 | 310 | 16,000 |
1999/08/19 | 312 | 319 | 312 | 315 | 9,000 |
1999/08/18 | 311 | 311 | 310 | 311 | 7,000 |
1999/08/17 | 325 | 327 | 319 | 320 | 12,000 |
1999/08/16 | 320 | 326 | 320 | 326 | 2,000 |
1999/08/13 | 330 | 330 | 310 | 320 | 11,000 |
1999/08/12 | 330 | 330 | 310 | 310 | 10,000 |
1999/08/11 | 330 | 330 | 315 | 315 | 7,000 |
1999/08/10 | 299 | 331 | 299 | 331 | 6,000 |
1999/08/09 | 295 | 295 | 290 | 290 | 7,000 |
1999/08/06 | 295 | 295 | 290 | 295 | 54,000 |
1999/08/05 | 320 | 320 | 301 | 301 | 28,000 |
1999/08/04 | 321 | 322 | 320 | 320 | 32,000 |
1999/08/03 | 333 | 335 | 330 | 330 | 51,000 |
1999/08/02 | 340 | 340 | 330 | 332 | 33,000 |
1999/07/30 | 340 | 350 | 340 | 340 | 31,000 |
1999/07/29 | 350 | 369 | 350 | 363 | 20,000 |
1999/07/28 | 354 | 354 | 335 | 335 | 9,000 |
1999/07/27 | 360 | 365 | 359 | 359 | 30,000 |
1999/07/26 | 339 | 358 | 339 | 358 | 31,000 |
1999/07/23 | 360 | 360 | 340 | 340 | 31,000 |
1999/07/22 | 380 | 380 | 361 | 363 | 14,000 |
1999/07/21 | 365 | 385 | 360 | 380 | 49,000 |
1999/07/19 | 391 | 399 | 371 | 375 | 43,000 |
1999/07/16 | 400 | 400 | 390 | 400 | 117,000 |
1999/07/15 | 470 | 472 | 402 | 406 | 383,000 |
1999/07/14 | 370 | 437 | 370 | 437 | 344,000 |
1999/07/13 | 311 | 361 | 311 | 357 | 232,000 |
1999/07/12 | 290 | 320 | 290 | 306 | 131,000 |
1999/07/09 | 275 | 285 | 275 | 285 | 15,000 |
1999/07/08 | 281 | 285 | 273 | 274 | 25,000 |
1999/07/07 | 288 | 288 | 281 | 281 | 20,000 |
1999/07/06 | 280 | 280 | 273 | 273 | 11,000 |
1999/07/05 | 275 | 285 | 275 | 280 | 9,000 |
1999/07/02 | 281 | 285 | 270 | 275 | 30,000 |
1999/07/01 | 288 | 288 | 283 | 283 | 11,000 |
1999/06/30 | 277 | 278 | 275 | 278 | 11,000 |
1999/06/29 | 278 | 280 | 278 | 278 | 11,000 |
1999/06/28 | 289 | 289 | 280 | 285 | 49,000 |
1999/06/25 | 290 | 290 | 275 | 279 | 31,000 |
1999/06/24 | 280 | 280 | 271 | 271 | 28,000 |
1999/06/23 | 270 | 281 | 270 | 275 | 40,000 |
1999/06/22 | 280 | 284 | 266 | 275 | 18,000 |
1999/06/21 | 288 | 289 | 275 | 279 | 37,000 |
1999/06/18 | 265 | 273 | 265 | 273 | 57,000 |
1999/06/17 | 260 | 260 | 257 | 260 | 30,000 |
1999/06/16 | 259 | 260 | 259 | 260 | 6,000 |
1999/06/15 | 251 | 251 | 251 | 251 | 2,000 |
1999/06/14 | 250 | 250 | 250 | 250 | 2,000 |
1999/06/11 | 260 | 260 | 260 | 260 | 14,000 |
1999/06/10 | 240 | 240 | 240 | 240 | 4,000 |
1999/06/09 | 230 | 231 | 230 | 230 | 19,000 |
1999/06/08 | 230 | 236 | 230 | 236 | 5,000 |
1999/06/07 | 240 | 240 | 240 | 240 | 1,000 |
1999/06/04 | 217 | 217 | 217 | 217 | 1,000 |
1999/06/03 | 217 | 217 | 216 | 216 | 5,000 |
1999/06/02 | 216 | 217 | 216 | 217 | 2,000 |
1999/06/01 | 235 | 235 | 206 | 215 | 12,000 |
1999/05/31 | 205 | 205 | 205 | 205 | 3,000 |
1999/05/28 | 218 | 232 | 218 | 220 | 24,000 |
1999/05/27 | 233 | 233 | 233 | 233 | 5,000 |
1999/05/26 | 238 | 238 | 232 | 232 | 17,000 |
1999/05/25 | 241 | 242 | 240 | 240 | 13,000 |
1999/05/21 | 237 | 246 | 237 | 246 | 5,000 |
1999/05/20 | 240 | 240 | 237 | 237 | 8,000 |
1999/05/19 | 242 | 245 | 240 | 245 | 10,000 |
1999/05/18 | 240 | 240 | 240 | 240 | 1,000 |
1999/05/17 | 259 | 259 | 250 | 250 | 8,000 |
1999/05/14 | 260 | 260 | 260 | 260 | 7,000 |
1999/05/13 | 267 | 267 | 260 | 260 | 15,000 |
1999/05/12 | 275 | 275 | 267 | 267 | 28,000 |
1999/05/11 | 275 | 275 | 267 | 267 | 31,000 |
1999/05/10 | 252 | 275 | 252 | 275 | 44,000 |
1999/05/07 | 250 | 260 | 249 | 250 | 39,000 |
1999/05/06 | 238 | 250 | 235 | 250 | 31,000 |
1999/04/30 | 234 | 238 | 232 | 238 | 25,000 |
1999/04/28 | 239 | 239 | 238 | 238 | 13,000 |
1999/04/27 | 242 | 242 | 238 | 238 | 10,000 |
1999/04/26 | 238 | 239 | 238 | 239 | 14,000 |
1999/04/23 | 234 | 236 | 231 | 236 | 27,000 |
1999/04/22 | 233 | 234 | 230 | 234 | 15,000 |
1999/04/21 | 236 | 236 | 232 | 232 | 21,000 |
1999/04/20 | 241 | 243 | 240 | 240 | 13,000 |
1999/04/19 | 235 | 235 | 231 | 231 | 42,000 |
1999/04/16 | 235 | 236 | 234 | 234 | 7,000 |
1999/04/15 | 243 | 243 | 234 | 235 | 3,000 |
1999/04/14 | 233 | 233 | 233 | 233 | 5,000 |
1999/04/13 | 248 | 248 | 228 | 234 | 5,000 |
1999/04/12 | 248 | 253 | 248 | 250 | 16,000 |
1999/04/09 | 253 | 257 | 253 | 253 | 41,000 |
1999/04/08 | 243 | 252 | 242 | 250 | 84,000 |
1999/04/07 | 233 | 242 | 233 | 242 | 41,000 |
1999/04/06 | 219 | 244 | 216 | 230 | 45,000 |
1999/04/05 | 202 | 205 | 200 | 204 | 37,000 |
1999/04/02 | 205 | 205 | 201 | 201 | 14,000 |
1999/04/01 | 200 | 202 | 200 | 200 | 25,000 |
1999/03/31 | 212 | 212 | 203 | 212 | 6,000 |
1999/03/30 | 202 | 212 | 202 | 212 | 12,000 |
1999/03/29 | 210 | 210 | 201 | 201 | 4,000 |
1999/03/26 | 215 | 215 | 210 | 210 | 8,000 |
1999/03/25 | 209 | 214 | 200 | 205 | 18,000 |
1999/03/24 | 201 | 205 | 200 | 200 | 14,000 |
1999/03/23 | 200 | 205 | 200 | 200 | 23,000 |
1999/03/19 | 209 | 209 | 201 | 201 | 14,000 |
1999/03/18 | 211 | 214 | 211 | 211 | 13,000 |
1999/03/17 | 204 | 209 | 204 | 205 | 10,000 |
1999/03/16 | 200 | 204 | 192 | 204 | 5,000 |
1999/03/15 | 201 | 201 | 200 | 200 | 4,000 |
1999/03/12 | 192 | 195 | 190 | 195 | 16,000 |
1999/03/11 | 188 | 190 | 188 | 190 | 16,000 |
1999/03/10 | 190 | 190 | 186 | 190 | 11,000 |
1999/03/09 | 185 | 185 | 185 | 185 | 2,000 |
1999/03/08 | 190 | 190 | 185 | 185 | 10,000 |
1999/03/05 | 187 | 190 | 186 | 190 | 12,000 |
1999/03/03 | 185 | 185 | 185 | 185 | 4,000 |
1999/03/02 | 190 | 190 | 186 | 186 | 2,000 |
1999/03/01 | 181 | 181 | 181 | 181 | 16,000 |
1999/02/26 | 180 | 180 | 180 | 180 | 5,000 |
1999/02/25 | 195 | 195 | 180 | 190 | 9,000 |
1999/02/24 | 185 | 190 | 185 | 185 | 8,000 |
1999/02/23 | 190 | 190 | 185 | 185 | 3,000 |
1999/02/22 | 185 | 185 | 185 | 185 | 1,000 |
1999/02/19 | 185 | 185 | 185 | 185 | 2,000 |
1999/02/18 | 177 | 177 | 177 | 177 | 4,000 |
1999/02/17 | 185 | 185 | 175 | 180 | 8,000 |
1999/02/15 | 185 | 185 | 185 | 185 | 2,000 |
1999/02/12 | 190 | 190 | 185 | 185 | 3,000 |
1999/02/10 | 180 | 182 | 180 | 180 | 9,000 |
1999/02/09 | 182 | 182 | 182 | 182 | 3,000 |
1999/02/08 | 189 | 189 | 181 | 181 | 4,000 |
1999/02/05 | 189 | 189 | 182 | 182 | 14,000 |
1999/02/04 | 189 | 189 | 189 | 189 | 1,000 |
1999/02/03 | 190 | 190 | 190 | 190 | 1,000 |
1999/02/02 | 190 | 195 | 190 | 190 | 11,000 |
1999/02/01 | 195 | 195 | 185 | 185 | 4,000 |
1999/01/29 | 181 | 191 | 181 | 182 | 11,000 |
1999/01/28 | 195 | 195 | 181 | 181 | 3,000 |
1999/01/27 | 190 | 190 | 190 | 190 | 3,000 |
1999/01/26 | 189 | 194 | 189 | 192 | 4,000 |
1999/01/25 | 195 | 195 | 193 | 194 | 7,000 |
1999/01/22 | 178 | 180 | 178 | 180 | 16,000 |
1999/01/21 | 175 | 177 | 173 | 177 | 32,000 |
1999/01/20 | 177 | 177 | 173 | 175 | 11,000 |
1999/01/18 | 179 | 179 | 175 | 177 | 13,000 |
1999/01/13 | 177 | 179 | 177 | 179 | 6,000 |
1999/01/12 | 177 | 177 | 177 | 177 | 2,000 |
1999/01/11 | 177 | 180 | 177 | 180 | 6,000 |
1999/01/08 | 179 | 179 | 177 | 177 | 5,000 |
1999/01/07 | 180 | 181 | 177 | 177 | 21,000 |
1999/01/06 | 180 | 180 | 179 | 180 | 15,000 |
1999/01/05 | 200 | 200 | 185 | 185 | 14,000 |
1999/01/04 | 195 | 195 | 195 | 195 | 1,000 |