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 |
|---|---|---|---|---|---|
| 2001/12/28 | 172 | 175 | 170 | 171 | 110,000 |
| 2001/12/27 | 177 | 177 | 172 | 174 | 77,000 |
| 2001/12/26 | 177 | 178 | 174 | 174 | 53,000 |
| 2001/12/25 | 171 | 181 | 171 | 175 | 42,000 |
| 2001/12/21 | 180 | 184 | 176 | 176 | 73,000 |
| 2001/12/20 | 168 | 185 | 166 | 184 | 151,000 |
| 2001/12/19 | 200 | 200 | 150 | 164 | 450,000 |
| 2001/12/18 | 214 | 214 | 201 | 203 | 121,000 |
| 2001/12/17 | 206 | 214 | 205 | 214 | 111,000 |
| 2001/12/14 | 212 | 217 | 209 | 209 | 122,000 |
| 2001/12/13 | 214 | 217 | 209 | 217 | 73,000 |
| 2001/12/12 | 206 | 213 | 206 | 209 | 48,000 |
| 2001/12/11 | 207 | 212 | 206 | 208 | 114,000 |
| 2001/12/10 | 209 | 216 | 205 | 207 | 192,000 |
| 2001/12/07 | 217 | 217 | 203 | 205 | 299,000 |
| 2001/12/06 | 238 | 238 | 219 | 219 | 198,000 |
| 2001/12/05 | 234 | 240 | 227 | 233 | 129,000 |
| 2001/12/04 | 230 | 235 | 226 | 232 | 193,000 |
| 2001/12/03 | 246 | 246 | 232 | 240 | 462,000 |
| 2001/11/30 | 264 | 264 | 261 | 261 | 126,000 |
| 2001/11/29 | 270 | 270 | 261 | 263 | 251,000 |
| 2001/11/28 | 286 | 286 | 273 | 277 | 275,000 |
| 2001/11/27 | 272 | 284 | 270 | 282 | 413,000 |
| 2001/11/26 | 264 | 268 | 264 | 267 | 151,000 |
| 2001/11/22 | 266 | 267 | 262 | 262 | 162,000 |
| 2001/11/21 | 262 | 269 | 262 | 265 | 78,000 |
| 2001/11/20 | 264 | 267 | 261 | 262 | 113,000 |
| 2001/11/19 | 268 | 268 | 262 | 264 | 190,000 |
| 2001/11/16 | 268 | 276 | 265 | 271 | 299,000 |
| 2001/11/15 | 271 | 274 | 265 | 269 | 373,000 |
| 2001/11/14 | 275 | 289 | 275 | 276 | 651,000 |
| 2001/11/13 | 254 | 275 | 253 | 275 | 361,000 |
| 2001/11/12 | 254 | 262 | 250 | 257 | 181,000 |
| 2001/11/09 | 257 | 268 | 257 | 257 | 161,000 |
| 2001/11/08 | 255 | 267 | 255 | 261 | 224,000 |
| 2001/11/07 | 251 | 259 | 251 | 254 | 321,000 |
| 2001/11/06 | 269 | 270 | 257 | 260 | 318,000 |
| 2001/11/05 | 269 | 276 | 268 | 275 | 284,000 |
| 2001/11/02 | 270 | 284 | 266 | 284 | 394,000 |
| 2001/11/01 | 288 | 289 | 271 | 272 | 427,000 |
| 2001/10/31 | 290 | 300 | 283 | 288 | 926,000 |
| 2001/10/30 | 266 | 295 | 258 | 295 | 843,000 |
| 2001/10/29 | 277 | 288 | 275 | 276 | 383,000 |
| 2001/10/26 | 270 | 287 | 270 | 280 | 404,000 |
| 2001/10/25 | 255 | 265 | 255 | 264 | 285,000 |
| 2001/10/24 | 255 | 264 | 252 | 255 | 379,000 |
| 2001/10/23 | 235 | 270 | 235 | 265 | 469,000 |
| 2001/10/22 | 211 | 231 | 211 | 227 | 39,000 |
| 2001/10/19 | 210 | 226 | 210 | 216 | 52,000 |
| 2001/10/18 | 200 | 221 | 200 | 215 | 47,000 |
| 2001/10/17 | 202 | 202 | 192 | 200 | 8,000 |
| 2001/10/16 | 189 | 203 | 189 | 203 | 20,000 |
| 2001/10/15 | 183 | 194 | 183 | 189 | 7,000 |
| 2001/10/12 | 184 | 184 | 179 | 181 | 5,000 |
| 2001/10/11 | 191 | 191 | 182 | 182 | 9,000 |
| 2001/10/10 | 194 | 195 | 176 | 176 | 18,000 |
| 2001/10/09 | 192 | 192 | 176 | 176 | 6,000 |
| 2001/10/05 | 198 | 198 | 192 | 192 | 4,000 |
| 2001/10/04 | 198 | 198 | 193 | 195 | 10,000 |
| 2001/10/03 | 192 | 194 | 192 | 193 | 8,000 |
| 2001/10/02 | 190 | 194 | 183 | 193 | 9,000 |
| 2001/10/01 | 175 | 175 | 173 | 175 | 6,000 |
| 2001/09/28 | 182 | 184 | 174 | 175 | 22,000 |
| 2001/09/27 | 168 | 168 | 168 | 168 | 1,000 |
| 2001/09/26 | 176 | 184 | 175 | 175 | 9,000 |
| 2001/09/25 | 168 | 168 | 168 | 168 | 3,000 |
| 2001/09/21 | 165 | 168 | 165 | 168 | 10,000 |
| 2001/09/20 | 170 | 177 | 170 | 177 | 10,000 |
| 2001/09/19 | 157 | 170 | 157 | 170 | 6,000 |
| 2001/09/18 | 154 | 168 | 154 | 165 | 5,000 |
| 2001/09/17 | 171 | 171 | 152 | 152 | 13,000 |
| 2001/09/14 | 189 | 189 | 170 | 170 | 17,000 |
| 2001/09/13 | 155 | 167 | 151 | 167 | 44,000 |
| 2001/09/12 | 178 | 185 | 155 | 155 | 17,000 |
| 2001/09/11 | 189 | 189 | 180 | 180 | 6,000 |
| 2001/09/10 | 193 | 193 | 190 | 190 | 10,000 |
| 2001/09/07 | 200 | 200 | 196 | 196 | 3,000 |
| 2001/09/06 | 209 | 209 | 200 | 204 | 5,000 |
| 2001/09/05 | 200 | 200 | 200 | 200 | 3,000 |
| 2001/09/04 | 203 | 205 | 200 | 200 | 7,000 |
| 2001/09/03 | 203 | 203 | 203 | 203 | 6,000 |
| 2001/08/31 | 208 | 213 | 208 | 211 | 5,000 |
| 2001/08/30 | 203 | 209 | 203 | 209 | 7,000 |
| 2001/08/29 | 213 | 213 | 213 | 213 | 3,000 |
| 2001/08/28 | 210 | 213 | 210 | 213 | 6,000 |
| 2001/08/27 | 210 | 214 | 210 | 210 | 18,000 |
| 2001/08/24 | 208 | 208 | 208 | 208 | 1,000 |
| 2001/08/23 | 208 | 208 | 205 | 205 | 8,000 |
| 2001/08/22 | 209 | 209 | 204 | 205 | 6,000 |
| 2001/08/21 | 209 | 209 | 203 | 204 | 5,000 |
| 2001/08/20 | 204 | 209 | 204 | 209 | 2,000 |
| 2001/08/17 | 205 | 214 | 205 | 214 | 7,000 |
| 2001/08/16 | 215 | 215 | 214 | 214 | 4,000 |
| 2001/08/13 | 217 | 217 | 215 | 215 | 3,000 |
| 2001/08/10 | 219 | 219 | 217 | 217 | 13,000 |
| 2001/08/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/08/08 | 212 | 212 | 212 | 212 | 1,000 |
| 2001/08/07 | 215 | 215 | 212 | 212 | 4,000 |
| 2001/08/06 | 220 | 220 | 220 | 220 | 5,000 |
| 2001/08/03 | 229 | 230 | 228 | 228 | 6,000 |
| 2001/08/02 | 226 | 229 | 225 | 225 | 10,000 |
| 2001/08/01 | 213 | 225 | 213 | 225 | 19,000 |
| 2001/07/31 | 213 | 213 | 212 | 212 | 6,000 |
| 2001/07/30 | 216 | 216 | 213 | 213 | 8,000 |
| 2001/07/27 | 224 | 224 | 224 | 224 | 3,000 |
| 2001/07/26 | 215 | 220 | 215 | 220 | 6,000 |
| 2001/07/25 | 208 | 212 | 208 | 208 | 16,000 |
| 2001/07/24 | 214 | 214 | 208 | 208 | 3,000 |
| 2001/07/23 | 210 | 210 | 200 | 200 | 6,000 |
| 2001/07/19 | 210 | 210 | 210 | 210 | 3,000 |
| 2001/07/18 | 220 | 220 | 206 | 210 | 17,000 |
| 2001/07/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/07/16 | 216 | 216 | 216 | 216 | 1,000 |
| 2001/07/13 | 216 | 229 | 216 | 221 | 12,000 |
| 2001/07/12 | 218 | 218 | 215 | 215 | 22,000 |
| 2001/07/11 | 221 | 221 | 218 | 218 | 11,000 |
| 2001/07/10 | 218 | 220 | 218 | 220 | 10,000 |
| 2001/07/09 | 225 | 225 | 216 | 216 | 13,000 |
| 2001/07/06 | 232 | 245 | 230 | 230 | 11,000 |
| 2001/07/05 | 233 | 233 | 233 | 233 | 1,000 |
| 2001/07/04 | 243 | 243 | 232 | 232 | 18,000 |
| 2001/07/03 | 249 | 249 | 243 | 243 | 12,000 |
| 2001/07/02 | 247 | 247 | 247 | 247 | 3,000 |
| 2001/06/29 | 243 | 248 | 243 | 247 | 20,000 |
| 2001/06/28 | 245 | 249 | 244 | 248 | 9,000 |
| 2001/06/27 | 245 | 245 | 245 | 245 | 6,000 |
| 2001/06/26 | 244 | 245 | 242 | 245 | 35,000 |
| 2001/06/25 | 240 | 245 | 240 | 241 | 7,000 |
| 2001/06/22 | 236 | 241 | 232 | 240 | 5,000 |
| 2001/06/21 | 243 | 243 | 243 | 243 | 11,000 |
| 2001/06/20 | 236 | 244 | 236 | 244 | 16,000 |
| 2001/06/19 | 236 | 239 | 236 | 236 | 6,000 |
| 2001/06/18 | 236 | 240 | 236 | 237 | 6,000 |
| 2001/06/15 | 239 | 239 | 236 | 236 | 3,000 |
| 2001/06/14 | 240 | 243 | 240 | 242 | 26,000 |
| 2001/06/13 | 240 | 240 | 235 | 240 | 7,000 |
| 2001/06/12 | 235 | 239 | 232 | 232 | 5,000 |
| 2001/06/11 | 240 | 240 | 231 | 231 | 7,000 |
| 2001/06/08 | 230 | 230 | 230 | 230 | 30,000 |
| 2001/06/07 | 241 | 242 | 240 | 240 | 12,000 |
| 2001/06/06 | 236 | 239 | 236 | 239 | 9,000 |
| 2001/06/05 | 243 | 243 | 238 | 238 | 16,000 |
| 2001/06/04 | 240 | 242 | 239 | 239 | 20,000 |
| 2001/06/01 | 235 | 240 | 235 | 239 | 5,000 |
| 2001/05/31 | 235 | 245 | 235 | 235 | 13,000 |
| 2001/05/30 | 236 | 242 | 235 | 235 | 11,000 |
| 2001/05/29 | 243 | 243 | 241 | 241 | 8,000 |
| 2001/05/28 | 242 | 243 | 240 | 243 | 13,000 |
| 2001/05/25 | 240 | 242 | 240 | 242 | 14,000 |
| 2001/05/24 | 237 | 244 | 237 | 239 | 12,000 |
| 2001/05/23 | 233 | 238 | 233 | 238 | 20,000 |
| 2001/05/22 | 233 | 234 | 225 | 234 | 15,000 |
| 2001/05/21 | 243 | 245 | 240 | 240 | 12,000 |
| 2001/05/18 | 245 | 245 | 238 | 243 | 9,000 |
| 2001/05/17 | 238 | 238 | 238 | 238 | 3,000 |
| 2001/05/16 | 244 | 244 | 238 | 238 | 15,000 |
| 2001/05/14 | 250 | 250 | 243 | 243 | 10,000 |
| 2001/05/11 | 234 | 250 | 230 | 250 | 26,000 |
| 2001/05/10 | 230 | 234 | 230 | 234 | 10,000 |
| 2001/05/09 | 245 | 245 | 215 | 228 | 45,000 |
| 2001/05/08 | 248 | 253 | 245 | 245 | 22,000 |
| 2001/05/07 | 254 | 255 | 248 | 248 | 20,000 |
| 2001/05/02 | 258 | 258 | 254 | 254 | 10,000 |
| 2001/05/01 | 253 | 258 | 253 | 258 | 14,000 |
| 2001/04/27 | 250 | 255 | 250 | 253 | 33,000 |
| 2001/04/26 | 250 | 250 | 240 | 249 | 58,000 |
| 2001/04/25 | 241 | 246 | 241 | 241 | 10,000 |
| 2001/04/24 | 245 | 245 | 234 | 235 | 5,000 |
| 2001/04/23 | 249 | 249 | 242 | 248 | 17,000 |
| 2001/04/20 | 241 | 245 | 240 | 245 | 14,000 |
| 2001/04/19 | 249 | 249 | 241 | 241 | 24,000 |
| 2001/04/18 | 249 | 249 | 246 | 249 | 51,000 |
| 2001/04/17 | 244 | 248 | 244 | 248 | 39,000 |
| 2001/04/16 | 240 | 245 | 240 | 243 | 6,000 |
| 2001/04/13 | 235 | 239 | 232 | 239 | 11,000 |
| 2001/04/12 | 238 | 238 | 228 | 235 | 12,000 |
| 2001/04/11 | 235 | 243 | 228 | 243 | 15,000 |
| 2001/04/10 | 245 | 245 | 238 | 238 | 32,000 |
| 2001/04/09 | 247 | 247 | 238 | 245 | 9,000 |
| 2001/04/06 | 237 | 237 | 234 | 237 | 14,000 |
| 2001/04/05 | 230 | 238 | 230 | 233 | 14,000 |
| 2001/04/04 | 229 | 229 | 225 | 225 | 3,000 |
| 2001/04/03 | 225 | 230 | 225 | 230 | 16,000 |
| 2001/04/02 | 226 | 230 | 225 | 230 | 10,000 |
| 2001/03/30 | 232 | 232 | 225 | 225 | 22,000 |
| 2001/03/29 | 232 | 235 | 230 | 233 | 18,000 |
| 2001/03/28 | 228 | 240 | 225 | 237 | 28,000 |
| 2001/03/27 | 229 | 229 | 225 | 229 | 21,000 |
| 2001/03/26 | 220 | 229 | 218 | 229 | 44,000 |
| 2001/03/23 | 215 | 218 | 215 | 217 | 26,000 |
| 2001/03/22 | 210 | 215 | 210 | 215 | 24,000 |
| 2001/03/21 | 204 | 208 | 200 | 208 | 43,000 |
| 2001/03/19 | 205 | 205 | 203 | 204 | 16,000 |
| 2001/03/16 | 207 | 208 | 204 | 205 | 31,000 |
| 2001/03/15 | 204 | 207 | 200 | 207 | 44,000 |
| 2001/03/14 | 205 | 206 | 204 | 204 | 9,000 |
| 2001/03/13 | 204 | 205 | 204 | 204 | 10,000 |
| 2001/03/12 | 212 | 213 | 208 | 208 | 17,000 |
| 2001/03/09 | 218 | 218 | 203 | 207 | 27,000 |
| 2001/03/08 | 204 | 205 | 202 | 205 | 7,000 |
| 2001/03/07 | 214 | 214 | 206 | 206 | 7,000 |
| 2001/03/06 | 203 | 206 | 202 | 206 | 11,000 |
| 2001/03/05 | 209 | 209 | 202 | 202 | 6,000 |
| 2001/03/02 | 207 | 207 | 201 | 201 | 30,000 |
| 2001/03/01 | 218 | 218 | 207 | 209 | 8,000 |
| 2001/02/28 | 216 | 216 | 210 | 210 | 5,000 |
| 2001/02/27 | 218 | 218 | 218 | 218 | 12,000 |
| 2001/02/26 | 216 | 216 | 215 | 216 | 5,000 |
| 2001/02/23 | 216 | 216 | 206 | 206 | 13,000 |
| 2001/02/22 | 216 | 216 | 215 | 216 | 9,000 |
| 2001/02/21 | 203 | 220 | 201 | 218 | 25,000 |
| 2001/02/20 | 206 | 206 | 203 | 203 | 11,000 |
| 2001/02/19 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/02/16 | 213 | 217 | 213 | 216 | 3,000 |
| 2001/02/15 | 205 | 215 | 205 | 213 | 28,000 |
| 2001/02/14 | 203 | 208 | 203 | 208 | 2,000 |
| 2001/02/13 | 215 | 215 | 202 | 202 | 9,000 |
| 2001/02/09 | 202 | 202 | 202 | 202 | 5,000 |
| 2001/02/08 | 203 | 203 | 202 | 202 | 6,000 |
| 2001/02/07 | 204 | 205 | 203 | 204 | 12,000 |
| 2001/02/06 | 204 | 204 | 202 | 202 | 8,000 |
| 2001/02/05 | 202 | 204 | 202 | 204 | 4,000 |
| 2001/02/02 | 200 | 204 | 200 | 204 | 24,000 |
| 2001/02/01 | 201 | 204 | 200 | 200 | 12,000 |
| 2001/01/31 | 202 | 207 | 201 | 207 | 10,000 |
| 2001/01/30 | 213 | 214 | 201 | 201 | 19,000 |
| 2001/01/29 | 201 | 209 | 201 | 209 | 14,000 |
| 2001/01/26 | 201 | 201 | 200 | 201 | 15,000 |
| 2001/01/25 | 213 | 213 | 207 | 207 | 9,000 |
| 2001/01/24 | 198 | 215 | 198 | 215 | 41,000 |
| 2001/01/23 | 202 | 202 | 198 | 198 | 10,000 |
| 2001/01/22 | 204 | 204 | 203 | 203 | 2,000 |
| 2001/01/19 | 200 | 201 | 195 | 201 | 10,000 |
| 2001/01/18 | 193 | 200 | 193 | 200 | 12,000 |
| 2001/01/17 | 200 | 200 | 196 | 196 | 2,000 |
| 2001/01/16 | 201 | 201 | 200 | 200 | 2,000 |
| 2001/01/15 | 202 | 204 | 201 | 201 | 5,000 |
| 2001/01/12 | 191 | 201 | 185 | 201 | 10,000 |
| 2001/01/11 | 193 | 193 | 190 | 191 | 18,000 |
| 2001/01/10 | 195 | 195 | 185 | 193 | 13,000 |
| 2001/01/09 | 204 | 204 | 195 | 195 | 19,000 |
| 2001/01/05 | 198 | 208 | 195 | 208 | 8,000 |
| 2001/01/04 | 198 | 198 | 196 | 196 | 11,000 |