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 |
|---|---|---|---|---|---|
| 2003/12/30 | 320 | 327 | 315 | 327 | 219,000 |
| 2003/12/29 | 305 | 315 | 303 | 315 | 207,000 |
| 2003/12/26 | 295 | 312 | 294 | 302 | 294,000 |
| 2003/12/25 | 300 | 300 | 295 | 295 | 83,000 |
| 2003/12/24 | 295 | 301 | 293 | 295 | 83,000 |
| 2003/12/22 | 285 | 297 | 285 | 292 | 206,000 |
| 2003/12/19 | 303 | 305 | 291 | 295 | 292,000 |
| 2003/12/18 | 301 | 308 | 297 | 301 | 662,000 |
| 2003/12/17 | 280 | 323 | 279 | 316 | 1,366,000 |
| 2003/12/16 | 272 | 278 | 270 | 275 | 84,000 |
| 2003/12/15 | 273 | 280 | 264 | 278 | 175,000 |
| 2003/12/12 | 255 | 260 | 253 | 258 | 90,000 |
| 2003/12/11 | 266 | 268 | 253 | 260 | 120,000 |
| 2003/12/10 | 271 | 271 | 262 | 262 | 113,000 |
| 2003/12/09 | 280 | 282 | 269 | 271 | 249,000 |
| 2003/12/08 | 270 | 277 | 266 | 275 | 239,000 |
| 2003/12/05 | 275 | 285 | 269 | 269 | 510,000 |
| 2003/12/04 | 260 | 263 | 258 | 262 | 134,000 |
| 2003/12/03 | 234 | 250 | 234 | 245 | 119,000 |
| 2003/12/02 | 230 | 232 | 226 | 231 | 30,000 |
| 2003/12/01 | 235 | 235 | 229 | 230 | 11,000 |
| 2003/11/28 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/11/27 | 233 | 240 | 233 | 240 | 10,000 |
| 2003/11/26 | 236 | 236 | 236 | 236 | 3,000 |
| 2003/11/25 | 230 | 231 | 230 | 231 | 15,000 |
| 2003/11/21 | 228 | 230 | 227 | 230 | 12,000 |
| 2003/11/20 | 230 | 230 | 222 | 227 | 25,000 |
| 2003/11/19 | 227 | 228 | 223 | 225 | 18,000 |
| 2003/11/18 | 224 | 224 | 222 | 222 | 17,000 |
| 2003/11/17 | 232 | 240 | 229 | 229 | 22,000 |
| 2003/11/14 | 255 | 255 | 249 | 249 | 9,000 |
| 2003/11/13 | 243 | 245 | 243 | 245 | 9,000 |
| 2003/11/12 | 237 | 243 | 237 | 243 | 4,000 |
| 2003/11/11 | 245 | 246 | 226 | 236 | 25,000 |
| 2003/11/10 | 255 | 255 | 255 | 255 | 5,000 |
| 2003/11/07 | 249 | 250 | 247 | 250 | 11,000 |
| 2003/11/06 | 255 | 255 | 250 | 250 | 15,000 |
| 2003/11/05 | 260 | 260 | 255 | 255 | 6,000 |
| 2003/11/04 | 263 | 263 | 255 | 255 | 19,000 |
| 2003/10/31 | 261 | 261 | 253 | 255 | 12,000 |
| 2003/10/30 | 250 | 260 | 250 | 260 | 33,000 |
| 2003/10/29 | 260 | 264 | 255 | 257 | 73,000 |
| 2003/10/28 | 229 | 240 | 229 | 240 | 29,000 |
| 2003/10/27 | 237 | 240 | 234 | 234 | 17,000 |
| 2003/10/24 | 237 | 238 | 236 | 236 | 21,000 |
| 2003/10/23 | 242 | 245 | 235 | 236 | 60,000 |
| 2003/10/22 | 250 | 255 | 246 | 246 | 17,000 |
| 2003/10/21 | 245 | 255 | 245 | 255 | 78,000 |
| 2003/10/20 | 243 | 245 | 242 | 243 | 14,000 |
| 2003/10/17 | 246 | 247 | 241 | 243 | 27,000 |
| 2003/10/16 | 242 | 245 | 241 | 245 | 13,000 |
| 2003/10/15 | 242 | 242 | 240 | 240 | 18,000 |
| 2003/10/14 | 247 | 247 | 241 | 242 | 31,000 |
| 2003/10/10 | 247 | 247 | 246 | 247 | 15,000 |
| 2003/10/09 | 251 | 253 | 246 | 246 | 13,000 |
| 2003/10/08 | 253 | 253 | 247 | 250 | 25,000 |
| 2003/10/07 | 252 | 252 | 251 | 252 | 16,000 |
| 2003/10/06 | 256 | 259 | 250 | 250 | 24,000 |
| 2003/10/03 | 260 | 260 | 253 | 253 | 18,000 |
| 2003/10/02 | 259 | 262 | 255 | 259 | 15,000 |
| 2003/10/01 | 252 | 256 | 250 | 255 | 15,000 |
| 2003/09/30 | 247 | 248 | 247 | 248 | 3,000 |
| 2003/09/29 | 254 | 254 | 251 | 251 | 26,000 |
| 2003/09/26 | 249 | 252 | 245 | 249 | 35,000 |
| 2003/09/25 | 253 | 259 | 250 | 255 | 38,000 |
| 2003/09/24 | 251 | 255 | 251 | 254 | 30,000 |
| 2003/09/22 | 262 | 262 | 251 | 251 | 32,000 |
| 2003/09/19 | 259 | 262 | 252 | 262 | 55,000 |
| 2003/09/18 | 254 | 254 | 254 | 254 | 2,000 |
| 2003/09/17 | 265 | 265 | 255 | 257 | 16,000 |
| 2003/09/16 | 260 | 262 | 260 | 260 | 5,000 |
| 2003/09/12 | 257 | 259 | 254 | 259 | 42,000 |
| 2003/09/11 | 257 | 257 | 252 | 252 | 26,000 |
| 2003/09/10 | 266 | 266 | 260 | 260 | 30,000 |
| 2003/09/09 | 267 | 267 | 266 | 266 | 7,000 |
| 2003/09/08 | 264 | 268 | 261 | 267 | 15,000 |
| 2003/09/05 | 264 | 265 | 260 | 265 | 41,000 |
| 2003/09/04 | 269 | 270 | 265 | 266 | 30,000 |
| 2003/09/03 | 265 | 276 | 265 | 267 | 27,000 |
| 2003/09/02 | 266 | 267 | 264 | 264 | 28,000 |
| 2003/09/01 | 261 | 266 | 260 | 266 | 17,000 |
| 2003/08/29 | 258 | 267 | 258 | 267 | 17,000 |
| 2003/08/28 | 272 | 272 | 265 | 267 | 29,000 |
| 2003/08/27 | 280 | 280 | 272 | 272 | 36,000 |
| 2003/08/26 | 268 | 279 | 268 | 278 | 94,000 |
| 2003/08/25 | 270 | 277 | 261 | 277 | 58,000 |
| 2003/08/22 | 265 | 280 | 265 | 277 | 164,000 |
| 2003/08/21 | 263 | 265 | 258 | 261 | 59,000 |
| 2003/08/20 | 264 | 265 | 258 | 258 | 66,000 |
| 2003/08/19 | 264 | 265 | 256 | 265 | 131,000 |
| 2003/08/18 | 249 | 264 | 248 | 259 | 132,000 |
| 2003/08/15 | 243 | 245 | 241 | 242 | 19,000 |
| 2003/08/14 | 232 | 241 | 232 | 239 | 23,000 |
| 2003/08/13 | 236 | 240 | 235 | 236 | 21,000 |
| 2003/08/12 | 238 | 240 | 235 | 240 | 37,000 |
| 2003/08/11 | 248 | 248 | 242 | 243 | 86,000 |
| 2003/08/08 | 239 | 250 | 235 | 242 | 187,000 |
| 2003/08/07 | 220 | 221 | 220 | 220 | 8,000 |
| 2003/08/06 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/08/05 | 225 | 230 | 225 | 226 | 22,000 |
| 2003/08/04 | 235 | 235 | 225 | 225 | 23,000 |
| 2003/08/01 | 236 | 236 | 229 | 235 | 14,000 |
| 2003/07/31 | 230 | 236 | 230 | 235 | 25,000 |
| 2003/07/30 | 224 | 230 | 220 | 230 | 31,000 |
| 2003/07/29 | 230 | 230 | 224 | 224 | 25,000 |
| 2003/07/28 | 229 | 229 | 225 | 228 | 28,000 |
| 2003/07/25 | 220 | 221 | 210 | 214 | 13,000 |
| 2003/07/24 | 221 | 224 | 220 | 220 | 13,000 |
| 2003/07/23 | 220 | 224 | 219 | 222 | 12,000 |
| 2003/07/22 | 206 | 215 | 206 | 210 | 22,000 |
| 2003/07/18 | 213 | 220 | 208 | 208 | 45,000 |
| 2003/07/17 | 228 | 233 | 223 | 223 | 17,000 |
| 2003/07/16 | 239 | 239 | 231 | 231 | 5,000 |
| 2003/07/15 | 230 | 240 | 230 | 235 | 33,000 |
| 2003/07/14 | 231 | 231 | 227 | 230 | 14,000 |
| 2003/07/11 | 238 | 238 | 225 | 231 | 47,000 |
| 2003/07/10 | 241 | 241 | 237 | 240 | 38,000 |
| 2003/07/09 | 236 | 241 | 235 | 236 | 31,000 |
| 2003/07/08 | 239 | 239 | 228 | 230 | 19,000 |
| 2003/07/07 | 234 | 235 | 230 | 235 | 21,000 |
| 2003/07/04 | 223 | 237 | 223 | 231 | 8,000 |
| 2003/07/03 | 244 | 247 | 227 | 227 | 50,000 |
| 2003/07/02 | 240 | 247 | 240 | 243 | 46,000 |
| 2003/07/01 | 241 | 241 | 235 | 240 | 30,000 |
| 2003/06/30 | 229 | 237 | 229 | 236 | 52,000 |
| 2003/06/27 | 235 | 235 | 227 | 230 | 40,000 |
| 2003/06/26 | 230 | 230 | 221 | 228 | 35,000 |
| 2003/06/25 | 236 | 240 | 230 | 231 | 41,000 |
| 2003/06/24 | 253 | 253 | 232 | 235 | 49,000 |
| 2003/06/23 | 244 | 254 | 242 | 253 | 75,000 |
| 2003/06/20 | 230 | 244 | 228 | 244 | 79,000 |
| 2003/06/19 | 227 | 229 | 223 | 226 | 26,000 |
| 2003/06/18 | 233 | 233 | 225 | 226 | 20,000 |
| 2003/06/17 | 233 | 233 | 215 | 228 | 132,000 |
| 2003/06/16 | 230 | 230 | 223 | 228 | 29,000 |
| 2003/06/13 | 238 | 239 | 232 | 232 | 78,000 |
| 2003/06/12 | 249 | 249 | 233 | 241 | 68,000 |
| 2003/06/11 | 254 | 255 | 243 | 244 | 98,000 |
| 2003/06/10 | 244 | 257 | 244 | 253 | 237,000 |
| 2003/06/09 | 236 | 244 | 235 | 244 | 69,000 |
| 2003/06/06 | 240 | 241 | 232 | 240 | 119,000 |
| 2003/06/05 | 225 | 245 | 225 | 238 | 592,000 |
| 2003/06/04 | 198 | 218 | 198 | 215 | 148,000 |
| 2003/06/03 | 195 | 198 | 195 | 198 | 39,000 |
| 2003/06/02 | 196 | 198 | 196 | 197 | 11,000 |
| 2003/05/30 | 195 | 196 | 195 | 195 | 15,000 |
| 2003/05/29 | 186 | 197 | 186 | 194 | 60,000 |
| 2003/05/28 | 188 | 188 | 186 | 186 | 36,000 |
| 2003/05/27 | 188 | 188 | 181 | 181 | 28,000 |
| 2003/05/26 | 189 | 194 | 188 | 188 | 32,000 |
| 2003/05/23 | 203 | 204 | 194 | 194 | 75,000 |
| 2003/05/22 | 201 | 208 | 199 | 203 | 131,000 |
| 2003/05/21 | 193 | 200 | 193 | 199 | 63,000 |
| 2003/05/20 | 190 | 193 | 190 | 191 | 12,000 |
| 2003/05/19 | 194 | 195 | 190 | 194 | 28,000 |
| 2003/05/16 | 192 | 195 | 191 | 194 | 12,000 |
| 2003/05/15 | 196 | 197 | 191 | 191 | 26,000 |
| 2003/05/14 | 195 | 197 | 193 | 196 | 19,000 |
| 2003/05/13 | 198 | 199 | 192 | 192 | 38,000 |
| 2003/05/12 | 200 | 200 | 192 | 198 | 39,000 |
| 2003/05/09 | 194 | 197 | 194 | 195 | 43,000 |
| 2003/05/08 | 202 | 205 | 193 | 198 | 65,000 |
| 2003/05/07 | 197 | 213 | 195 | 205 | 311,000 |
| 2003/05/06 | 179 | 202 | 176 | 202 | 204,000 |
| 2003/05/02 | 174 | 178 | 174 | 176 | 8,000 |
| 2003/05/01 | 178 | 178 | 174 | 174 | 9,000 |
| 2003/04/30 | 175 | 179 | 175 | 177 | 59,000 |
| 2003/04/28 | 173 | 173 | 173 | 173 | 11,000 |
| 2003/04/25 | 175 | 176 | 168 | 168 | 12,000 |
| 2003/04/24 | 180 | 180 | 174 | 175 | 17,000 |
| 2003/04/23 | 178 | 180 | 178 | 179 | 34,000 |
| 2003/04/22 | 178 | 178 | 176 | 178 | 17,000 |
| 2003/04/21 | 173 | 177 | 172 | 174 | 27,000 |
| 2003/04/18 | 172 | 172 | 171 | 171 | 3,000 |
| 2003/04/17 | 168 | 172 | 168 | 169 | 9,000 |
| 2003/04/16 | 173 | 173 | 170 | 170 | 23,000 |
| 2003/04/15 | 173 | 173 | 173 | 173 | 6,000 |
| 2003/04/14 | 173 | 175 | 171 | 171 | 12,000 |
| 2003/04/11 | 173 | 178 | 173 | 173 | 56,000 |
| 2003/04/10 | 169 | 169 | 166 | 168 | 17,000 |
| 2003/04/09 | 167 | 167 | 167 | 167 | 13,000 |
| 2003/04/08 | 168 | 168 | 164 | 164 | 10,000 |
| 2003/04/07 | 169 | 169 | 163 | 163 | 7,000 |
| 2003/04/04 | 162 | 167 | 162 | 167 | 12,000 |
| 2003/04/03 | 168 | 168 | 162 | 162 | 5,000 |
| 2003/04/02 | 163 | 165 | 162 | 165 | 9,000 |
| 2003/04/01 | 161 | 163 | 161 | 162 | 9,000 |
| 2003/03/31 | 167 | 167 | 161 | 161 | 18,000 |
| 2003/03/28 | 162 | 165 | 161 | 165 | 24,000 |
| 2003/03/27 | 165 | 165 | 165 | 165 | 8,000 |
| 2003/03/26 | 164 | 165 | 159 | 160 | 33,000 |
| 2003/03/25 | 163 | 169 | 160 | 167 | 35,000 |
| 2003/03/24 | 163 | 167 | 160 | 164 | 14,000 |
| 2003/03/20 | 164 | 164 | 162 | 162 | 9,000 |
| 2003/03/19 | 161 | 161 | 156 | 158 | 17,000 |
| 2003/03/18 | 161 | 163 | 161 | 161 | 23,000 |
| 2003/03/17 | 162 | 164 | 161 | 162 | 16,000 |
| 2003/03/14 | 163 | 165 | 162 | 165 | 49,000 |
| 2003/03/12 | 162 | 168 | 162 | 168 | 15,000 |
| 2003/03/11 | 160 | 168 | 160 | 167 | 23,000 |
| 2003/03/10 | 166 | 166 | 160 | 161 | 18,000 |
| 2003/03/07 | 171 | 171 | 166 | 166 | 23,000 |
| 2003/03/06 | 173 | 173 | 172 | 172 | 13,000 |
| 2003/03/05 | 171 | 174 | 170 | 173 | 18,000 |
| 2003/03/04 | 168 | 173 | 167 | 173 | 23,000 |
| 2003/03/03 | 164 | 169 | 153 | 168 | 34,000 |
| 2003/02/28 | 169 | 171 | 160 | 165 | 30,000 |
| 2003/02/27 | 169 | 172 | 169 | 169 | 11,000 |
| 2003/02/26 | 174 | 174 | 169 | 169 | 9,000 |
| 2003/02/25 | 173 | 173 | 169 | 169 | 29,000 |
| 2003/02/24 | 177 | 177 | 170 | 173 | 27,000 |
| 2003/02/21 | 173 | 177 | 173 | 174 | 36,000 |
| 2003/02/20 | 177 | 177 | 174 | 174 | 13,000 |
| 2003/02/19 | 175 | 177 | 175 | 176 | 12,000 |
| 2003/02/18 | 175 | 175 | 174 | 174 | 13,000 |
| 2003/02/17 | 177 | 177 | 175 | 177 | 20,000 |
| 2003/02/14 | 172 | 173 | 171 | 173 | 23,000 |
| 2003/02/13 | 177 | 178 | 173 | 173 | 23,000 |
| 2003/02/12 | 177 | 177 | 173 | 175 | 21,000 |
| 2003/02/10 | 174 | 174 | 172 | 172 | 5,000 |
| 2003/02/07 | 168 | 172 | 166 | 167 | 10,000 |
| 2003/02/06 | 173 | 173 | 168 | 168 | 16,000 |
| 2003/02/05 | 169 | 171 | 168 | 171 | 12,000 |
| 2003/02/04 | 167 | 169 | 166 | 168 | 15,000 |
| 2003/02/03 | 161 | 164 | 161 | 164 | 5,000 |
| 2003/01/31 | 160 | 163 | 160 | 161 | 9,000 |
| 2003/01/30 | 162 | 163 | 162 | 163 | 3,000 |
| 2003/01/29 | 162 | 164 | 161 | 163 | 14,000 |
| 2003/01/28 | 168 | 168 | 166 | 167 | 4,000 |
| 2003/01/27 | 169 | 169 | 168 | 168 | 21,000 |
| 2003/01/24 | 173 | 173 | 170 | 170 | 12,000 |
| 2003/01/23 | 171 | 171 | 168 | 170 | 17,000 |
| 2003/01/22 | 174 | 177 | 171 | 171 | 30,000 |
| 2003/01/21 | 166 | 176 | 165 | 174 | 35,000 |
| 2003/01/20 | 160 | 166 | 160 | 166 | 21,000 |
| 2003/01/17 | 160 | 161 | 159 | 159 | 19,000 |
| 2003/01/16 | 159 | 161 | 159 | 159 | 22,000 |
| 2003/01/15 | 150 | 158 | 150 | 158 | 39,000 |
| 2003/01/14 | 152 | 155 | 152 | 155 | 8,000 |
| 2003/01/10 | 154 | 154 | 150 | 152 | 12,000 |
| 2003/01/09 | 157 | 157 | 152 | 155 | 15,000 |
| 2003/01/08 | 159 | 159 | 157 | 158 | 7,000 |
| 2003/01/07 | 157 | 159 | 156 | 157 | 13,000 |
| 2003/01/06 | 152 | 152 | 152 | 152 | 1,000 |