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
2004/12/30 406 410 406 409 64,000
2004/12/29 402 403 397 403 71,000
2004/12/28 399 400 397 398 47,000
2004/12/27 397 403 397 399 53,000
2004/12/24 392 398 392 393 60,000
2004/12/22 393 395 390 390 60,000
2004/12/21 390 394 390 391 24,000
2004/12/20 392 403 392 392 64,000
2004/12/17 392 392 387 391 33,000
2004/12/16 395 395 391 393 29,000
2004/12/15 395 398 393 393 17,000
2004/12/14 396 398 392 398 32,000
2004/12/13 395 395 388 392 36,000
2004/12/10 395 396 395 395 36,000
2004/12/09 396 400 389 391 70,000
2004/12/08 395 397 394 395 41,000
2004/12/07 401 401 396 398 55,000
2004/12/06 413 413 401 401 53,000
2004/12/03 407 414 407 409 49,000
2004/12/02 402 410 402 407 73,000
2004/12/01 400 400 399 399 21,000
2004/11/30 405 405 403 403 26,000
2004/11/29 407 407 404 405 30,000
2004/11/26 406 406 405 405 34,000
2004/11/25 405 406 402 405 46,000
2004/11/24 415 415 410 410 38,000
2004/11/22 425 425 420 425 64,000
2004/11/19 428 429 426 427 35,000
2004/11/18 430 433 426 426 82,000
2004/11/17 420 430 419 429 237,000
2004/11/16 408 420 408 420 53,000
2004/11/15 404 409 404 408 25,000
2004/11/12 400 405 396 404 48,000
2004/11/11 403 405 403 403 34,000
2004/11/10 392 406 392 403 60,000
2004/11/09 400 401 400 401 19,000
2004/11/08 399 401 399 399 9,000
2004/11/05 403 404 398 402 14,000
2004/11/04 404 404 402 403 12,000
2004/11/02 388 397 388 397 12,000
2004/11/01 397 397 389 389 16,000
2004/10/29 398 398 398 398 5,000
2004/10/28 393 398 393 397 9,000
2004/10/27 395 397 395 395 6,000
2004/10/26 392 400 390 394 30,000
2004/10/25 392 399 392 395 43,000
2004/10/22 400 405 400 404 38,000
2004/10/21 401 407 401 402 16,000
2004/10/20 405 408 403 404 15,000
2004/10/19 410 416 410 413 12,000
2004/10/18 416 416 410 414 43,000
2004/10/15 412 421 412 416 42,000
2004/10/14 417 425 415 417 51,000
2004/10/13 426 437 424 425 108,000
2004/10/12 423 425 419 425 72,000
2004/10/08 415 425 410 418 140,000
2004/10/07 404 416 402 415 136,000
2004/10/06 398 405 398 400 44,000
2004/10/05 407 407 398 398 45,000
2004/10/04 405 408 402 403 40,000
2004/10/01 392 397 392 395 48,000
2004/09/30 390 394 390 391 27,000
2004/09/29 391 392 389 390 81,000
2004/09/28 401 401 392 393 49,000
2004/09/27 404 405 402 404 28,000
2004/09/24 401 408 401 408 17,000
2004/09/22 420 420 414 414 23,000
2004/09/21 420 420 416 419 18,000
2004/09/17 423 426 421 422 72,000
2004/09/16 426 426 421 423 82,000
2004/09/15 430 430 425 425 38,000
2004/09/14 422 428 422 425 52,000
2004/09/13 422 425 419 422 25,000
2004/09/10 418 422 415 422 90,000
2004/09/09 421 421 416 418 45,000
2004/09/08 415 420 414 418 146,000
2004/09/07 415 417 409 414 44,000
2004/09/06 404 415 404 409 32,000
2004/09/03 405 410 404 405 32,000
2004/09/02 403 415 403 410 44,000
2004/09/01 409 413 407 407 10,000
2004/08/31 409 409 401 406 14,000
2004/08/30 406 413 402 413 49,000
2004/08/27 404 408 402 406 22,000
2004/08/26 418 420 413 414 101,000
2004/08/25 408 416 407 416 120,000
2004/08/24 397 404 385 403 196,000
2004/08/23 374 380 373 377 53,000
2004/08/20 366 373 365 369 27,000
2004/08/19 375 380 375 377 26,000
2004/08/18 368 370 364 370 18,000
2004/08/17 372 377 367 368 34,000
2004/08/16 386 386 362 376 17,000
2004/08/13 388 388 382 386 18,000
2004/08/12 399 399 387 388 62,000
2004/08/11 404 408 395 399 15,000
2004/08/10 384 389 379 389 60,000
2004/08/09 389 390 388 389 15,000
2004/08/06 402 406 401 404 46,000
2004/08/05 398 411 398 411 17,000
2004/08/04 407 407 392 402 35,000
2004/08/03 404 408 403 406 23,000
2004/08/02 417 417 405 405 8,000
2004/07/30 410 417 408 417 65,000
2004/07/29 431 431 410 410 62,000
2004/07/28 408 418 407 416 39,000
2004/07/27 416 422 405 408 46,000
2004/07/26 438 438 426 426 30,000
2004/07/23 449 449 435 438 53,000
2004/07/22 441 445 440 443 19,000
2004/07/21 450 450 441 450 42,000
2004/07/20 445 446 439 446 8,000
2004/07/16 468 480 450 454 305,000
2004/07/15 440 459 434 458 192,000
2004/07/14 457 457 435 435 100,000
2004/07/13 429 448 429 447 43,000
2004/07/12 435 435 425 426 31,000
2004/07/09 418 426 418 426 61,000
2004/07/08 417 426 417 420 40,000
2004/07/07 423 424 414 422 46,000
2004/07/06 430 437 421 423 55,000
2004/07/05 436 444 425 430 68,000
2004/07/02 437 450 437 446 73,000
2004/07/01 463 469 446 452 121,000
2004/06/30 455 465 454 465 291,000
2004/06/29 450 462 448 455 453,000
2004/06/28 408 455 400 451 662,000
2004/06/25 414 415 404 406 36,000
2004/06/24 401 410 397 409 23,000
2004/06/23 400 402 399 401 27,000
2004/06/22 401 406 401 404 38,000
2004/06/21 411 415 408 411 33,000
2004/06/18 417 417 412 412 19,000
2004/06/17 417 417 410 417 37,000
2004/06/16 416 420 412 417 32,000
2004/06/15 417 423 412 416 55,000
2004/06/14 411 417 411 412 30,000
2004/06/11 409 420 408 420 70,000
2004/06/10 419 419 408 412 32,000
2004/06/09 405 418 405 417 17,000
2004/06/08 423 423 405 409 56,000
2004/06/07 414 420 409 420 29,000
2004/06/04 404 417 400 417 69,000
2004/06/03 423 427 409 409 37,000
2004/06/02 423 426 422 426 23,000
2004/06/01 437 437 428 428 31,000
2004/05/31 429 433 426 432 35,000
2004/05/28 413 435 413 434 55,000
2004/05/27 433 439 425 428 54,000
2004/05/26 426 438 425 437 196,000
2004/05/25 420 421 416 420 16,000
2004/05/24 414 423 414 420 62,000
2004/05/21 410 425 410 424 95,000
2004/05/20 424 424 407 420 58,000
2004/05/19 404 423 400 421 69,000
2004/05/18 375 407 375 404 91,000
2004/05/17 420 424 396 400 161,000
2004/05/14 428 430 423 430 158,000
2004/05/13 425 429 422 423 171,000
2004/05/12 405 434 400 424 354,000
2004/05/11 375 409 375 409 159,000
2004/05/10 412 412 396 402 183,000
2004/05/07 401 415 398 415 171,000
2004/05/06 418 444 411 411 439,000
2004/04/30 407 413 401 413 171,000
2004/04/28 399 414 398 410 338,000
2004/04/27 400 403 391 403 251,000
2004/04/26 398 405 398 403 497,000
2004/04/23 419 419 390 398 1,426,000
2004/04/22 340 345 338 339 56,000
2004/04/21 337 343 334 339 47,000
2004/04/20 333 340 333 339 36,000
2004/04/19 339 340 332 333 57,000
2004/04/16 338 343 337 339 69,000
2004/04/15 345 348 340 340 91,000
2004/04/14 340 341 337 341 55,000
2004/04/13 344 344 340 340 66,000
2004/04/12 344 344 337 340 62,000
2004/04/09 340 343 335 337 80,000
2004/04/08 340 344 339 342 65,000
2004/04/07 340 345 339 339 151,000
2004/04/06 336 338 335 337 64,000
2004/04/05 339 340 335 335 42,000
2004/04/02 334 338 333 335 50,000
2004/04/01 341 345 337 338 41,000
2004/03/31 338 343 336 339 61,000
2004/03/30 340 340 333 338 56,000
2004/03/29 342 342 312 331 90,000
2004/03/26 340 340 336 338 31,000
2004/03/25 339 339 331 335 54,000
2004/03/24 338 338 330 331 56,000
2004/03/23 327 333 324 333 33,000
2004/03/22 326 330 322 327 32,000
2004/03/19 324 329 324 329 22,000
2004/03/18 334 337 332 334 57,000
2004/03/17 329 333 328 333 35,000
2004/03/16 333 333 329 332 23,000
2004/03/15 331 335 330 333 50,000
2004/03/12 325 327 324 327 46,000
2004/03/11 326 330 325 330 23,000
2004/03/10 332 332 330 331 34,000
2004/03/09 337 337 333 334 29,000
2004/03/08 332 338 332 338 40,000
2004/03/05 335 335 328 332 61,000
2004/03/04 332 340 332 335 82,000
2004/03/03 325 336 323 331 141,000
2004/03/02 320 323 317 322 50,000
2004/03/01 312 319 312 318 57,000
2004/02/27 313 315 312 315 44,000
2004/02/26 313 314 311 312 18,000
2004/02/25 311 314 309 312 45,000
2004/02/24 321 324 316 316 55,000
2004/02/23 319 320 317 320 14,000
2004/02/20 316 316 315 315 15,000
2004/02/19 319 321 316 317 41,000
2004/02/18 317 319 314 318 38,000
2004/02/17 311 317 310 312 61,000
2004/02/16 307 312 307 311 44,000
2004/02/13 314 314 307 309 48,000
2004/02/12 307 315 307 311 40,000
2004/02/10 319 319 311 312 29,000
2004/02/09 318 320 315 319 58,000
2004/02/06 316 320 315 316 40,000
2004/02/05 320 322 318 320 51,000
2004/02/04 328 328 322 323 37,000
2004/02/03 337 340 323 328 55,000
2004/02/02 331 340 331 340 50,000
2004/01/30 328 336 328 333 91,000
2004/01/29 330 330 325 325 74,000
2004/01/28 342 342 332 332 87,000
2004/01/27 345 348 342 342 101,000
2004/01/26 337 345 337 342 90,000
2004/01/23 345 348 341 341 63,000
2004/01/22 332 350 332 345 162,000
2004/01/21 340 352 330 334 242,000
2004/01/20 349 349 340 341 203,000
2004/01/19 347 348 337 348 414,000
2004/01/16 310 325 310 323 93,000
2004/01/15 318 318 309 309 49,000
2004/01/14 318 318 315 317 58,000
2004/01/13 320 325 315 323 143,000
2004/01/09 338 339 324 325 245,000
2004/01/08 319 330 318 328 74,000
2004/01/07 325 328 321 321 97,000
2004/01/06 340 341 325 330 205,000
2004/01/05 340 341 330 338 146,000

このページの先頭へ