日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 150 150 149 149 2,000
2002/12/27 152 156 146 155 15,000
2002/12/26 143 148 141 147 14,000
2002/12/25 143 144 141 141 16,000
2002/12/24 149 149 140 145 24,000
2002/12/20 147 153 130 150 31,000
2002/12/19 148 148 146 147 29,000
2002/12/18 153 153 146 148 32,000
2002/12/17 153 154 151 152 28,000
2002/12/16 151 152 151 151 24,000
2002/12/13 160 160 152 153 59,000
2002/12/12 164 164 158 159 48,000
2002/12/11 162 165 162 164 26,000
2002/12/10 163 163 158 162 17,000
2002/12/09 161 161 160 160 12,000
2002/12/06 165 166 163 165 22,000
2002/12/05 168 168 161 161 28,000
2002/12/04 160 163 160 160 36,000
2002/12/03 154 158 154 158 14,000
2002/12/02 156 158 156 156 7,000
2002/11/29 154 160 154 155 16,000
2002/11/28 154 158 152 158 32,000
2002/11/27 151 155 151 153 8,000
2002/11/26 158 160 156 156 14,000
2002/11/25 159 161 159 159 33,000
2002/11/22 160 160 155 159 19,000
2002/11/21 160 160 151 155 24,000
2002/11/20 153 159 153 159 13,000
2002/11/19 153 153 153 153 3,000
2002/11/18 161 166 157 158 18,000
2002/11/15 159 160 159 159 12,000
2002/11/14 158 159 158 159 8,000
2002/11/13 160 160 158 158 4,000
2002/11/12 159 160 159 160 5,000
2002/11/11 164 165 159 159 18,000
2002/11/08 166 166 164 164 5,000
2002/11/07 165 166 164 164 8,000
2002/11/06 164 165 164 165 9,000
2002/11/05 160 165 160 162 10,000
2002/11/01 157 167 157 160 21,000
2002/10/31 166 167 160 160 55,000
2002/10/30 168 169 162 166 11,000
2002/10/29 169 169 169 169 2,000
2002/10/28 170 170 162 168 7,000
2002/10/25 164 164 160 162 15,000
2002/10/24 165 165 160 162 4,000
2002/10/23 165 166 162 166 15,000
2002/10/22 169 169 160 160 10,000
2002/10/21 170 170 168 168 7,000
2002/10/18 167 167 167 167 4,000
2002/10/17 177 177 166 166 8,000
2002/10/16 178 178 173 173 14,000
2002/10/15 174 175 174 174 6,000
2002/10/11 158 163 145 163 31,000
2002/10/10 163 163 155 163 28,000
2002/10/09 167 167 163 163 25,000
2002/10/08 165 166 165 166 30,000
2002/10/07 178 178 170 171 22,000
2002/10/04 181 181 178 178 23,000
2002/10/03 185 185 181 182 22,000
2002/10/02 179 180 178 178 31,000
2002/10/01 180 180 178 178 29,000
2002/09/30 179 184 179 181 26,000
2002/09/27 183 186 176 180 30,000
2002/09/26 188 188 182 182 33,000
2002/09/25 186 187 185 187 47,000
2002/09/24 194 194 186 190 88,000
2002/09/20 195 195 188 190 115,000
2002/09/19 190 205 185 193 221,000
2002/09/18 170 172 170 172 3,000
2002/09/17 165 173 165 170 27,000
2002/09/13 160 165 160 165 44,000
2002/09/12 166 170 166 169 18,000
2002/09/11 165 165 164 165 4,000
2002/09/10 166 166 163 165 32,000
2002/09/09 161 166 161 165 31,000
2002/09/06 161 161 160 161 7,000
2002/09/05 163 163 160 161 26,000
2002/09/04 165 166 160 163 29,000
2002/09/03 168 170 162 162 15,000
2002/09/02 168 168 163 163 8,000
2002/08/30 167 168 165 168 15,000
2002/08/29 171 171 168 171 7,000
2002/08/28 173 173 168 171 19,000
2002/08/27 179 179 174 174 6,000
2002/08/26 177 180 175 180 31,000
2002/08/23 175 175 173 173 9,000
2002/08/22 170 173 170 173 35,000
2002/08/21 175 175 170 173 25,000
2002/08/20 175 175 173 175 11,000
2002/08/19 172 175 171 175 24,000
2002/08/16 174 174 173 173 4,000
2002/08/15 174 174 173 174 6,000
2002/08/14 171 173 170 170 6,000
2002/08/13 172 174 171 171 9,000
2002/08/12 175 175 171 172 9,000
2002/08/09 178 178 172 175 15,000
2002/08/08 167 168 165 168 7,000
2002/08/07 167 167 167 167 2,000
2002/08/06 164 165 164 164 15,000
2002/08/05 164 165 163 164 8,000
2002/08/02 169 172 163 164 27,000
2002/08/01 171 172 168 168 26,000
2002/07/31 171 173 171 171 6,000
2002/07/30 168 180 168 170 4,000
2002/07/29 168 170 167 167 13,000
2002/07/26 174 174 169 169 5,000
2002/07/25 183 183 167 167 7,000
2002/07/24 178 184 175 183 31,000
2002/07/23 169 180 169 180 12,000
2002/07/22 160 173 160 170 14,000
2002/07/19 170 170 163 163 12,000
2002/07/18 170 170 168 168 5,000
2002/07/17 171 171 168 168 9,000
2002/07/16 178 178 170 171 8,000
2002/07/15 184 184 178 178 13,000
2002/07/12 179 188 179 184 9,000
2002/07/11 182 190 176 179 44,000
2002/07/10 187 188 186 187 14,000
2002/07/09 185 186 185 186 2,000
2002/07/08 186 190 185 185 9,000
2002/07/05 186 188 183 188 28,000
2002/07/04 182 186 182 186 13,000
2002/07/03 177 188 171 182 40,000
2002/07/02 175 177 172 177 8,000
2002/07/01 171 175 171 175 7,000
2002/06/28 163 173 163 172 11,000
2002/06/27 166 166 164 166 9,000
2002/06/26 171 171 167 167 14,000
2002/06/25 170 170 166 166 3,000
2002/06/24 166 166 163 165 24,000
2002/06/21 164 166 164 166 11,000
2002/06/20 168 168 164 167 24,000
2002/06/19 171 171 168 168 9,000
2002/06/18 175 175 170 172 14,000
2002/06/17 172 172 171 172 23,000
2002/06/14 170 172 170 172 69,000
2002/06/13 174 174 172 172 10,000
2002/06/12 176 176 171 174 24,000
2002/06/11 179 179 175 178 10,000
2002/06/10 186 186 182 182 34,000
2002/06/07 194 194 190 190 9,000
2002/06/06 200 201 195 195 48,000
2002/06/05 194 200 191 200 43,000
2002/06/04 185 197 185 197 52,000
2002/06/03 189 190 187 187 57,000
2002/05/31 199 199 190 190 73,000
2002/05/30 183 209 182 200 177,000
2002/05/29 174 184 174 184 103,000
2002/05/28 171 174 171 172 41,000
2002/05/27 175 176 171 171 39,000
2002/05/24 178 178 174 175 49,000
2002/05/23 184 184 176 178 84,000
2002/05/22 173 174 169 174 38,000
2002/05/21 165 175 165 171 56,000
2002/05/20 162 164 162 164 20,000
2002/05/17 162 162 161 162 15,000
2002/05/16 162 162 160 162 17,000
2002/05/15 162 162 159 159 24,000
2002/05/14 162 162 159 161 41,000
2002/05/13 161 162 159 159 40,000
2002/05/10 161 161 161 161 8,000
2002/05/09 162 163 162 163 2,000
2002/05/08 160 162 160 160 21,000
2002/05/07 160 160 160 160 14,000
2002/05/02 161 161 160 160 27,000
2002/05/01 164 164 160 160 30,000
2002/04/30 161 164 159 164 131,000
2002/04/26 161 162 160 161 43,000
2002/04/25 162 164 162 162 66,000
2002/04/24 162 164 162 164 29,000
2002/04/23 164 164 162 162 24,000
2002/04/22 167 167 161 165 18,000
2002/04/19 164 164 163 163 27,000
2002/04/18 167 167 164 165 20,000
2002/04/17 170 170 164 167 19,000
2002/04/16 166 170 165 170 6,000
2002/04/15 165 172 165 172 4,000
2002/04/12 173 173 165 170 12,000
2002/04/11 171 171 169 169 6,000
2002/04/10 169 170 168 169 35,000
2002/04/09 168 168 167 167 11,000
2002/04/08 170 171 167 167 13,000
2002/04/05 169 169 168 169 7,000
2002/04/04 169 169 165 169 12,000
2002/04/03 163 170 163 170 6,000
2002/04/02 162 163 162 163 12,000
2002/04/01 160 162 160 162 23,000
2002/03/29 166 166 160 160 39,000
2002/03/28 170 170 165 169 24,000
2002/03/27 169 170 166 170 10,000
2002/03/26 168 169 166 169 23,000
2002/03/25 168 171 165 165 14,000
2002/03/22 169 171 168 168 13,000
2002/03/20 175 175 169 169 22,000
2002/03/19 178 178 173 173 34,000
2002/03/18 169 173 168 173 20,000
2002/03/15 170 170 163 164 22,000
2002/03/14 172 173 170 171 24,000
2002/03/13 177 177 175 175 10,000
2002/03/12 176 177 173 177 12,000
2002/03/11 175 179 175 175 48,000
2002/03/08 175 178 175 175 60,000
2002/03/07 177 181 176 180 22,000
2002/03/06 181 181 181 181 17,000
2002/03/05 179 181 179 181 54,000
2002/03/04 171 178 171 178 25,000
2002/03/01 168 170 165 170 27,000
2002/02/28 177 177 165 168 42,000
2002/02/27 177 177 167 176 33,000
2002/02/26 172 177 170 177 26,000
2002/02/25 180 183 172 173 30,000
2002/02/22 188 188 178 184 16,000
2002/02/21 180 188 176 188 18,000
2002/02/20 180 180 178 180 8,000
2002/02/19 181 185 181 185 22,000
2002/02/18 174 183 174 181 15,000
2002/02/15 189 194 188 189 22,000
2002/02/14 178 187 178 187 20,000
2002/02/13 172 181 172 177 29,000
2002/02/12 170 175 170 172 10,000
2002/02/08 166 166 161 166 16,000
2002/02/07 163 166 163 166 12,000
2002/02/06 162 163 160 163 26,000
2002/02/05 156 163 155 163 17,000
2002/02/04 164 164 160 160 3,000
2002/02/01 158 164 155 164 12,000
2002/01/31 162 163 157 158 40,000
2002/01/30 161 162 159 162 53,000
2002/01/29 161 164 161 164 17,000
2002/01/28 161 166 161 163 15,000
2002/01/25 162 163 162 163 37,000
2002/01/24 163 168 162 167 32,000
2002/01/23 165 165 162 163 12,000
2002/01/22 163 167 161 167 29,000
2002/01/21 165 168 161 163 26,000
2002/01/18 173 174 160 170 110,000
2002/01/17 173 180 166 180 28,000
2002/01/16 168 174 166 174 53,000
2002/01/15 168 171 167 169 17,000
2002/01/11 173 173 168 168 60,000
2002/01/10 173 173 173 173 8,000
2002/01/09 175 175 171 173 22,000
2002/01/08 189 189 179 179 43,000
2002/01/07 177 180 176 180 30,000
2002/01/04 174 175 164 175 19,000

このページの先頭へ