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 |
|---|---|---|---|---|---|
| 2000/12/29 | 202 | 207 | 197 | 198 | 7,000 |
| 2000/12/28 | 196 | 198 | 196 | 198 | 3,000 |
| 2000/12/26 | 213 | 213 | 205 | 205 | 2,000 |
| 2000/12/25 | 210 | 215 | 210 | 215 | 7,000 |
| 2000/12/22 | 200 | 219 | 200 | 210 | 26,000 |
| 2000/12/21 | 198 | 198 | 190 | 190 | 16,000 |
| 2000/12/20 | 200 | 200 | 198 | 200 | 11,000 |
| 2000/12/19 | 205 | 207 | 200 | 205 | 12,000 |
| 2000/12/18 | 215 | 215 | 205 | 205 | 8,000 |
| 2000/12/15 | 221 | 221 | 205 | 205 | 6,000 |
| 2000/12/14 | 213 | 221 | 213 | 221 | 7,000 |
| 2000/12/13 | 223 | 223 | 222 | 222 | 2,000 |
| 2000/12/12 | 224 | 224 | 224 | 224 | 1,000 |
| 2000/12/11 | 226 | 226 | 222 | 226 | 14,000 |
| 2000/12/08 | 218 | 218 | 215 | 217 | 20,000 |
| 2000/12/07 | 227 | 227 | 225 | 226 | 25,000 |
| 2000/12/06 | 228 | 228 | 224 | 228 | 14,000 |
| 2000/12/05 | 215 | 215 | 213 | 213 | 9,000 |
| 2000/12/04 | 214 | 215 | 212 | 215 | 27,000 |
| 2000/12/01 | 207 | 209 | 207 | 209 | 8,000 |
| 2000/11/30 | 200 | 207 | 200 | 207 | 3,000 |
| 2000/11/29 | 202 | 202 | 201 | 201 | 9,000 |
| 2000/11/28 | 202 | 202 | 202 | 202 | 2,000 |
| 2000/11/27 | 208 | 208 | 202 | 202 | 14,000 |
| 2000/11/24 | 206 | 207 | 201 | 201 | 10,000 |
| 2000/11/22 | 210 | 210 | 205 | 205 | 6,000 |
| 2000/11/21 | 210 | 210 | 201 | 201 | 2,000 |
| 2000/11/20 | 201 | 201 | 195 | 200 | 17,000 |
| 2000/11/17 | 210 | 210 | 201 | 201 | 2,000 |
| 2000/11/16 | 202 | 202 | 198 | 198 | 9,000 |
| 2000/11/15 | 208 | 208 | 202 | 202 | 7,000 |
| 2000/11/14 | 200 | 201 | 200 | 201 | 4,000 |
| 2000/11/13 | 204 | 213 | 204 | 213 | 4,000 |
| 2000/11/10 | 199 | 205 | 199 | 205 | 8,000 |
| 2000/11/08 | 203 | 203 | 195 | 195 | 12,000 |
| 2000/11/07 | 205 | 205 | 205 | 205 | 9,000 |
| 2000/11/06 | 204 | 204 | 200 | 204 | 8,000 |
| 2000/11/02 | 204 | 204 | 204 | 204 | 1,000 |
| 2000/11/01 | 193 | 204 | 193 | 204 | 9,000 |
| 2000/10/31 | 191 | 191 | 190 | 191 | 16,000 |
| 2000/10/30 | 200 | 200 | 190 | 191 | 9,000 |
| 2000/10/27 | 202 | 202 | 195 | 195 | 16,000 |
| 2000/10/26 | 202 | 205 | 201 | 205 | 7,000 |
| 2000/10/25 | 206 | 207 | 201 | 201 | 11,000 |
| 2000/10/24 | 219 | 219 | 201 | 206 | 14,000 |
| 2000/10/23 | 210 | 215 | 210 | 215 | 2,000 |
| 2000/10/20 | 226 | 226 | 205 | 215 | 5,000 |
| 2000/10/19 | 205 | 205 | 201 | 201 | 17,000 |
| 2000/10/18 | 205 | 205 | 205 | 205 | 6,000 |
| 2000/10/17 | 205 | 205 | 205 | 205 | 4,000 |
| 2000/10/16 | 203 | 225 | 203 | 220 | 3,000 |
| 2000/10/13 | 201 | 203 | 201 | 203 | 7,000 |
| 2000/10/12 | 210 | 210 | 200 | 205 | 16,000 |
| 2000/10/11 | 215 | 215 | 215 | 215 | 3,000 |
| 2000/10/10 | 224 | 225 | 219 | 219 | 16,000 |
| 2000/10/06 | 220 | 225 | 220 | 224 | 6,000 |
| 2000/10/05 | 218 | 218 | 218 | 218 | 3,000 |
| 2000/10/04 | 224 | 224 | 216 | 216 | 6,000 |
| 2000/10/03 | 220 | 224 | 220 | 224 | 2,000 |
| 2000/10/02 | 226 | 226 | 216 | 221 | 5,000 |
| 2000/09/29 | 211 | 235 | 211 | 230 | 25,000 |
| 2000/09/28 | 212 | 212 | 212 | 212 | 2,000 |
| 2000/09/27 | 217 | 217 | 213 | 216 | 4,000 |
| 2000/09/26 | 212 | 219 | 212 | 218 | 12,000 |
| 2000/09/25 | 219 | 219 | 212 | 212 | 16,000 |
| 2000/09/22 | 219 | 219 | 210 | 212 | 19,000 |
| 2000/09/21 | 205 | 220 | 200 | 220 | 38,000 |
| 2000/09/20 | 206 | 206 | 199 | 200 | 53,000 |
| 2000/09/19 | 215 | 215 | 170 | 205 | 134,000 |
| 2000/09/18 | 216 | 216 | 211 | 215 | 20,000 |
| 2000/09/14 | 215 | 217 | 215 | 217 | 11,000 |
| 2000/09/13 | 215 | 216 | 215 | 216 | 9,000 |
| 2000/09/12 | 218 | 218 | 216 | 216 | 15,000 |
| 2000/09/11 | 219 | 221 | 218 | 221 | 15,000 |
| 2000/09/08 | 219 | 222 | 218 | 218 | 28,000 |
| 2000/09/07 | 220 | 224 | 218 | 218 | 27,000 |
| 2000/09/06 | 224 | 224 | 221 | 221 | 6,000 |
| 2000/09/05 | 226 | 229 | 226 | 226 | 9,000 |
| 2000/09/04 | 226 | 230 | 226 | 226 | 12,000 |
| 2000/09/01 | 230 | 231 | 230 | 230 | 12,000 |
| 2000/08/31 | 235 | 240 | 232 | 232 | 19,000 |
| 2000/08/30 | 242 | 243 | 235 | 235 | 15,000 |
| 2000/08/29 | 250 | 250 | 242 | 242 | 10,000 |
| 2000/08/28 | 238 | 245 | 236 | 245 | 23,000 |
| 2000/08/25 | 245 | 245 | 235 | 235 | 23,000 |
| 2000/08/24 | 245 | 250 | 245 | 245 | 14,000 |
| 2000/08/23 | 244 | 246 | 244 | 246 | 4,000 |
| 2000/08/22 | 239 | 244 | 239 | 244 | 6,000 |
| 2000/08/21 | 254 | 254 | 240 | 240 | 15,000 |
| 2000/08/18 | 255 | 255 | 250 | 255 | 21,000 |
| 2000/08/17 | 244 | 256 | 239 | 256 | 33,000 |
| 2000/08/16 | 239 | 245 | 239 | 244 | 14,000 |
| 2000/08/15 | 235 | 239 | 231 | 239 | 10,000 |
| 2000/08/14 | 233 | 236 | 233 | 236 | 15,000 |
| 2000/08/11 | 230 | 233 | 230 | 233 | 10,000 |
| 2000/08/10 | 232 | 239 | 229 | 229 | 10,000 |
| 2000/08/09 | 235 | 235 | 225 | 229 | 14,000 |
| 2000/08/08 | 238 | 238 | 230 | 235 | 23,000 |
| 2000/08/07 | 235 | 238 | 235 | 238 | 10,000 |
| 2000/08/04 | 231 | 235 | 231 | 235 | 22,000 |
| 2000/08/03 | 235 | 236 | 230 | 230 | 26,000 |
| 2000/08/02 | 236 | 236 | 230 | 235 | 35,000 |
| 2000/08/01 | 235 | 236 | 230 | 236 | 24,000 |
| 2000/07/31 | 250 | 250 | 221 | 230 | 36,000 |
| 2000/07/28 | 260 | 260 | 255 | 255 | 10,000 |
| 2000/07/27 | 260 | 260 | 259 | 260 | 13,000 |
| 2000/07/26 | 265 | 267 | 260 | 260 | 20,000 |
| 2000/07/25 | 267 | 272 | 261 | 265 | 17,000 |
| 2000/07/24 | 279 | 280 | 267 | 267 | 27,000 |
| 2000/07/21 | 312 | 312 | 272 | 279 | 26,000 |
| 2000/07/19 | 280 | 280 | 270 | 280 | 32,000 |
| 2000/07/18 | 310 | 310 | 275 | 285 | 41,000 |
| 2000/07/17 | 315 | 325 | 311 | 312 | 42,000 |
| 2000/07/14 | 315 | 317 | 310 | 315 | 38,000 |
| 2000/07/13 | 340 | 340 | 310 | 318 | 94,000 |
| 2000/07/12 | 361 | 361 | 335 | 345 | 118,000 |
| 2000/07/11 | 330 | 385 | 310 | 371 | 361,000 |
| 2000/07/10 | 297 | 330 | 295 | 328 | 228,000 |
| 2000/07/07 | 260 | 271 | 260 | 271 | 53,000 |
| 2000/07/06 | 260 | 260 | 255 | 255 | 19,000 |
| 2000/07/05 | 257 | 260 | 257 | 259 | 39,000 |
| 2000/07/04 | 262 | 262 | 257 | 257 | 29,000 |
| 2000/07/03 | 260 | 261 | 255 | 255 | 10,000 |
| 2000/06/30 | 240 | 241 | 240 | 240 | 6,000 |
| 2000/06/29 | 238 | 244 | 235 | 241 | 29,000 |
| 2000/06/28 | 230 | 238 | 230 | 238 | 18,000 |
| 2000/06/27 | 225 | 230 | 221 | 230 | 7,000 |
| 2000/06/26 | 240 | 240 | 224 | 225 | 17,000 |
| 2000/06/23 | 236 | 236 | 232 | 232 | 14,000 |
| 2000/06/22 | 236 | 236 | 236 | 236 | 12,000 |
| 2000/06/21 | 225 | 235 | 225 | 231 | 7,000 |
| 2000/06/20 | 230 | 237 | 230 | 237 | 13,000 |
| 2000/06/19 | 231 | 232 | 231 | 232 | 12,000 |
| 2000/06/16 | 227 | 230 | 226 | 230 | 4,000 |
| 2000/06/15 | 229 | 229 | 225 | 225 | 14,000 |
| 2000/06/14 | 238 | 238 | 229 | 229 | 15,000 |
| 2000/06/13 | 223 | 245 | 223 | 238 | 32,000 |
| 2000/06/12 | 212 | 220 | 212 | 220 | 9,000 |
| 2000/06/09 | 214 | 214 | 211 | 211 | 13,000 |
| 2000/06/08 | 213 | 213 | 211 | 211 | 6,000 |
| 2000/06/07 | 209 | 214 | 206 | 214 | 12,000 |
| 2000/06/06 | 216 | 219 | 205 | 205 | 20,000 |
| 2000/06/05 | 215 | 215 | 215 | 215 | 5,000 |
| 2000/06/02 | 215 | 215 | 211 | 211 | 9,000 |
| 2000/06/01 | 209 | 209 | 209 | 209 | 2,000 |
| 2000/05/31 | 215 | 220 | 208 | 208 | 13,000 |
| 2000/05/30 | 210 | 212 | 210 | 212 | 24,000 |
| 2000/05/26 | 203 | 208 | 203 | 208 | 4,000 |
| 2000/05/25 | 209 | 209 | 209 | 209 | 8,000 |
| 2000/05/24 | 208 | 209 | 208 | 209 | 3,000 |
| 2000/05/23 | 208 | 208 | 208 | 208 | 8,000 |
| 2000/05/22 | 210 | 210 | 208 | 208 | 7,000 |
| 2000/05/19 | 213 | 213 | 213 | 213 | 1,000 |
| 2000/05/18 | 215 | 220 | 213 | 213 | 8,000 |
| 2000/05/17 | 214 | 214 | 214 | 214 | 7,000 |
| 2000/05/16 | 212 | 215 | 212 | 215 | 7,000 |
| 2000/05/12 | 214 | 215 | 210 | 214 | 9,000 |
| 2000/05/11 | 215 | 215 | 210 | 215 | 11,000 |
| 2000/05/10 | 206 | 210 | 206 | 210 | 5,000 |
| 2000/05/09 | 206 | 206 | 201 | 205 | 17,000 |
| 2000/05/08 | 204 | 205 | 204 | 205 | 3,000 |
| 2000/05/02 | 202 | 203 | 202 | 202 | 12,000 |
| 2000/05/01 | 200 | 209 | 200 | 209 | 10,000 |
| 2000/04/28 | 203 | 206 | 203 | 205 | 19,000 |
| 2000/04/27 | 206 | 206 | 203 | 203 | 10,000 |
| 2000/04/26 | 211 | 211 | 205 | 205 | 23,000 |
| 2000/04/25 | 215 | 215 | 211 | 211 | 11,000 |
| 2000/04/24 | 210 | 215 | 210 | 215 | 10,000 |
| 2000/04/21 | 210 | 210 | 206 | 210 | 24,000 |
| 2000/04/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/04/19 | 210 | 214 | 210 | 214 | 7,000 |
| 2000/04/18 | 210 | 211 | 210 | 210 | 9,000 |
| 2000/04/17 | 210 | 215 | 205 | 215 | 14,000 |
| 2000/04/14 | 226 | 227 | 226 | 227 | 4,000 |
| 2000/04/13 | 228 | 228 | 227 | 227 | 13,000 |
| 2000/04/12 | 220 | 220 | 220 | 220 | 3,000 |
| 2000/04/11 | 225 | 229 | 220 | 220 | 12,000 |
| 2000/04/10 | 226 | 226 | 226 | 226 | 2,000 |
| 2000/04/07 | 221 | 221 | 217 | 217 | 8,000 |
| 2000/04/06 | 225 | 232 | 225 | 226 | 12,000 |
| 2000/04/05 | 218 | 229 | 218 | 225 | 13,000 |
| 2000/04/04 | 224 | 225 | 223 | 225 | 5,000 |
| 2000/04/03 | 223 | 225 | 215 | 220 | 22,000 |
| 2000/03/31 | 220 | 225 | 220 | 223 | 4,000 |
| 2000/03/30 | 221 | 222 | 217 | 217 | 16,000 |
| 2000/03/29 | 222 | 222 | 217 | 217 | 9,000 |
| 2000/03/28 | 224 | 224 | 216 | 216 | 5,000 |
| 2000/03/27 | 211 | 222 | 211 | 222 | 15,000 |
| 2000/03/24 | 220 | 222 | 205 | 205 | 29,000 |
| 2000/03/23 | 225 | 225 | 220 | 220 | 3,000 |
| 2000/03/22 | 220 | 225 | 220 | 225 | 4,000 |
| 2000/03/21 | 227 | 227 | 221 | 222 | 13,000 |
| 2000/03/17 | 227 | 227 | 222 | 222 | 22,000 |
| 2000/03/16 | 225 | 225 | 207 | 207 | 7,000 |
| 2000/03/15 | 212 | 225 | 212 | 220 | 5,000 |
| 2000/03/14 | 211 | 211 | 211 | 211 | 4,000 |
| 2000/03/13 | 230 | 230 | 200 | 200 | 85,000 |
| 2000/03/10 | 250 | 250 | 214 | 214 | 49,000 |
| 2000/03/09 | 198 | 210 | 195 | 200 | 16,000 |
| 2000/03/08 | 198 | 198 | 195 | 195 | 16,000 |
| 2000/03/07 | 200 | 200 | 198 | 198 | 10,000 |
| 2000/03/06 | 197 | 201 | 196 | 201 | 19,000 |
| 2000/03/03 | 197 | 198 | 197 | 197 | 10,000 |
| 2000/03/02 | 199 | 200 | 198 | 198 | 7,000 |
| 2000/03/01 | 199 | 199 | 195 | 198 | 18,000 |
| 2000/02/29 | 202 | 202 | 199 | 199 | 18,000 |
| 2000/02/28 | 202 | 204 | 202 | 202 | 5,000 |
| 2000/02/25 | 200 | 202 | 200 | 202 | 8,000 |
| 2000/02/24 | 198 | 200 | 197 | 200 | 12,000 |
| 2000/02/23 | 200 | 200 | 198 | 198 | 5,000 |
| 2000/02/22 | 200 | 204 | 199 | 199 | 12,000 |
| 2000/02/21 | 202 | 203 | 200 | 200 | 15,000 |
| 2000/02/18 | 206 | 207 | 200 | 204 | 20,000 |
| 2000/02/17 | 205 | 206 | 200 | 203 | 69,000 |
| 2000/02/16 | 220 | 222 | 205 | 205 | 43,000 |
| 2000/02/15 | 229 | 229 | 223 | 223 | 30,000 |
| 2000/02/14 | 215 | 224 | 214 | 222 | 37,000 |
| 2000/02/10 | 205 | 208 | 205 | 206 | 19,000 |
| 2000/02/09 | 209 | 209 | 204 | 204 | 14,000 |
| 2000/02/08 | 205 | 207 | 204 | 204 | 8,000 |
| 2000/02/07 | 229 | 229 | 204 | 204 | 15,000 |
| 2000/02/04 | 201 | 205 | 201 | 202 | 26,000 |
| 2000/02/03 | 205 | 205 | 203 | 204 | 34,000 |
| 2000/02/02 | 214 | 214 | 205 | 205 | 24,000 |
| 2000/02/01 | 202 | 202 | 202 | 202 | 2,000 |
| 2000/01/31 | 202 | 202 | 202 | 202 | 4,000 |
| 2000/01/28 | 201 | 206 | 201 | 206 | 6,000 |
| 2000/01/27 | 222 | 222 | 206 | 206 | 28,000 |
| 2000/01/26 | 230 | 230 | 221 | 222 | 12,000 |
| 2000/01/25 | 220 | 230 | 217 | 230 | 36,000 |
| 2000/01/24 | 219 | 224 | 219 | 220 | 6,000 |
| 2000/01/21 | 225 | 230 | 221 | 225 | 19,000 |
| 2000/01/20 | 218 | 220 | 218 | 220 | 4,000 |
| 2000/01/19 | 214 | 218 | 212 | 212 | 21,000 |
| 2000/01/18 | 225 | 225 | 205 | 210 | 16,000 |
| 2000/01/17 | 195 | 205 | 195 | 202 | 20,000 |
| 2000/01/14 | 195 | 195 | 190 | 193 | 37,000 |
| 2000/01/13 | 200 | 200 | 195 | 195 | 44,000 |
| 2000/01/12 | 203 | 203 | 200 | 201 | 17,000 |
| 2000/01/11 | 200 | 210 | 200 | 203 | 26,000 |
| 2000/01/07 | 215 | 215 | 205 | 205 | 5,000 |
| 2000/01/06 | 201 | 205 | 201 | 205 | 3,000 |
| 2000/01/05 | 205 | 205 | 198 | 200 | 12,000 |
| 2000/01/04 | 199 | 199 | 198 | 198 | 2,000 |