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 |
|---|---|---|---|---|---|
| 2005/12/30 | 544 | 544 | 531 | 531 | 34,000 |
| 2005/12/29 | 544 | 544 | 535 | 538 | 54,000 |
| 2005/12/28 | 522 | 536 | 522 | 535 | 90,000 |
| 2005/12/27 | 537 | 537 | 510 | 525 | 103,000 |
| 2005/12/26 | 541 | 545 | 536 | 537 | 96,000 |
| 2005/12/22 | 543 | 545 | 541 | 542 | 51,000 |
| 2005/12/21 | 539 | 545 | 539 | 542 | 100,000 |
| 2005/12/20 | 547 | 547 | 534 | 541 | 81,000 |
| 2005/12/19 | 545 | 548 | 537 | 539 | 67,000 |
| 2005/12/16 | 529 | 550 | 529 | 536 | 119,000 |
| 2005/12/15 | 548 | 551 | 537 | 539 | 102,000 |
| 2005/12/14 | 563 | 565 | 544 | 558 | 120,000 |
| 2005/12/13 | 569 | 570 | 560 | 564 | 164,000 |
| 2005/12/12 | 552 | 569 | 548 | 569 | 193,000 |
| 2005/12/09 | 544 | 558 | 544 | 552 | 76,000 |
| 2005/12/08 | 564 | 570 | 546 | 554 | 90,000 |
| 2005/12/07 | 561 | 569 | 557 | 563 | 115,000 |
| 2005/12/06 | 565 | 570 | 556 | 557 | 299,000 |
| 2005/12/05 | 545 | 568 | 540 | 560 | 560,000 |
| 2005/12/02 | 533 | 534 | 525 | 530 | 59,000 |
| 2005/12/01 | 525 | 531 | 524 | 531 | 97,000 |
| 2005/11/30 | 540 | 540 | 525 | 525 | 192,000 |
| 2005/11/29 | 527 | 539 | 527 | 537 | 248,000 |
| 2005/11/28 | 512 | 526 | 510 | 524 | 105,000 |
| 2005/11/25 | 519 | 519 | 510 | 510 | 89,000 |
| 2005/11/24 | 528 | 531 | 515 | 518 | 153,000 |
| 2005/11/22 | 521 | 529 | 512 | 528 | 117,000 |
| 2005/11/21 | 527 | 527 | 510 | 516 | 77,000 |
| 2005/11/18 | 525 | 525 | 517 | 520 | 85,000 |
| 2005/11/17 | 510 | 522 | 508 | 518 | 142,000 |
| 2005/11/16 | 517 | 517 | 510 | 515 | 115,000 |
| 2005/11/15 | 520 | 525 | 506 | 517 | 397,000 |
| 2005/11/14 | 504 | 515 | 499 | 508 | 349,000 |
| 2005/11/11 | 478 | 484 | 476 | 484 | 42,000 |
| 2005/11/10 | 484 | 484 | 470 | 473 | 40,000 |
| 2005/11/09 | 485 | 485 | 480 | 480 | 38,000 |
| 2005/11/08 | 482 | 483 | 478 | 483 | 21,000 |
| 2005/11/07 | 485 | 488 | 478 | 478 | 35,000 |
| 2005/11/04 | 493 | 493 | 485 | 485 | 63,000 |
| 2005/11/02 | 502 | 510 | 488 | 488 | 121,000 |
| 2005/11/01 | 485 | 505 | 482 | 500 | 82,000 |
| 2005/10/31 | 480 | 486 | 477 | 477 | 55,000 |
| 2005/10/28 | 472 | 475 | 472 | 474 | 51,000 |
| 2005/10/27 | 463 | 469 | 463 | 469 | 21,000 |
| 2005/10/26 | 459 | 467 | 459 | 463 | 47,000 |
| 2005/10/25 | 457 | 462 | 457 | 458 | 50,000 |
| 2005/10/24 | 461 | 463 | 451 | 456 | 77,000 |
| 2005/10/21 | 461 | 464 | 460 | 461 | 61,000 |
| 2005/10/20 | 470 | 474 | 465 | 466 | 78,000 |
| 2005/10/19 | 480 | 480 | 463 | 469 | 58,000 |
| 2005/10/18 | 477 | 483 | 470 | 483 | 31,000 |
| 2005/10/17 | 485 | 485 | 473 | 476 | 34,000 |
| 2005/10/14 | 480 | 485 | 480 | 485 | 35,000 |
| 2005/10/13 | 483 | 488 | 477 | 479 | 52,000 |
| 2005/10/12 | 490 | 495 | 480 | 488 | 74,000 |
| 2005/10/11 | 476 | 485 | 476 | 485 | 37,000 |
| 2005/10/07 | 469 | 482 | 469 | 481 | 36,000 |
| 2005/10/06 | 483 | 483 | 472 | 473 | 52,000 |
| 2005/10/05 | 485 | 489 | 480 | 485 | 81,000 |
| 2005/10/04 | 495 | 496 | 492 | 495 | 46,000 |
| 2005/10/03 | 498 | 502 | 490 | 496 | 83,000 |
| 2005/09/30 | 518 | 520 | 506 | 518 | 118,000 |
| 2005/09/29 | 529 | 534 | 512 | 515 | 239,000 |
| 2005/09/28 | 500 | 521 | 498 | 521 | 466,000 |
| 2005/09/27 | 501 | 501 | 493 | 499 | 70,000 |
| 2005/09/26 | 500 | 501 | 497 | 497 | 194,000 |
| 2005/09/22 | 494 | 495 | 489 | 491 | 118,000 |
| 2005/09/21 | 489 | 497 | 482 | 491 | 200,000 |
| 2005/09/20 | 483 | 485 | 476 | 485 | 140,000 |
| 2005/09/16 | 493 | 493 | 482 | 485 | 94,000 |
| 2005/09/15 | 472 | 485 | 471 | 484 | 99,000 |
| 2005/09/14 | 465 | 476 | 465 | 472 | 114,000 |
| 2005/09/13 | 465 | 467 | 463 | 464 | 32,000 |
| 2005/09/12 | 471 | 472 | 464 | 467 | 54,000 |
| 2005/09/09 | 462 | 466 | 460 | 463 | 101,000 |
| 2005/09/08 | 463 | 469 | 462 | 464 | 60,000 |
| 2005/09/07 | 464 | 465 | 461 | 461 | 52,000 |
| 2005/09/06 | 472 | 473 | 464 | 464 | 78,000 |
| 2005/09/05 | 459 | 468 | 459 | 467 | 38,000 |
| 2005/09/02 | 470 | 470 | 464 | 464 | 48,000 |
| 2005/09/01 | 463 | 470 | 460 | 466 | 65,000 |
| 2005/08/31 | 459 | 468 | 458 | 463 | 37,000 |
| 2005/08/30 | 464 | 467 | 455 | 463 | 61,000 |
| 2005/08/29 | 472 | 473 | 460 | 464 | 58,000 |
| 2005/08/26 | 469 | 475 | 465 | 472 | 66,000 |
| 2005/08/25 | 475 | 476 | 460 | 466 | 112,000 |
| 2005/08/24 | 480 | 480 | 474 | 479 | 83,000 |
| 2005/08/23 | 491 | 491 | 482 | 482 | 35,000 |
| 2005/08/22 | 480 | 491 | 479 | 486 | 80,000 |
| 2005/08/19 | 495 | 495 | 485 | 485 | 59,000 |
| 2005/08/18 | 492 | 496 | 491 | 492 | 51,000 |
| 2005/08/17 | 495 | 501 | 490 | 490 | 250,000 |
| 2005/08/16 | 495 | 495 | 486 | 495 | 112,000 |
| 2005/08/15 | 481 | 492 | 477 | 491 | 99,000 |
| 2005/08/12 | 488 | 488 | 478 | 480 | 60,000 |
| 2005/08/11 | 479 | 489 | 476 | 487 | 112,000 |
| 2005/08/10 | 492 | 501 | 477 | 484 | 184,000 |
| 2005/08/09 | 466 | 490 | 466 | 490 | 152,000 |
| 2005/08/08 | 454 | 467 | 453 | 466 | 133,000 |
| 2005/08/05 | 470 | 476 | 466 | 469 | 123,000 |
| 2005/08/04 | 482 | 485 | 452 | 477 | 234,000 |
| 2005/08/03 | 484 | 490 | 478 | 483 | 348,000 |
| 2005/08/02 | 499 | 504 | 482 | 484 | 475,000 |
| 2005/08/01 | 485 | 507 | 483 | 494 | 1,376,000 |
| 2005/07/29 | 472 | 493 | 466 | 477 | 1,186,000 |
| 2005/07/28 | 419 | 450 | 418 | 447 | 338,000 |
| 2005/07/27 | 418 | 419 | 417 | 419 | 30,000 |
| 2005/07/26 | 420 | 420 | 415 | 417 | 54,000 |
| 2005/07/25 | 419 | 419 | 416 | 419 | 26,000 |
| 2005/07/22 | 420 | 420 | 416 | 417 | 26,000 |
| 2005/07/21 | 421 | 421 | 417 | 417 | 42,000 |
| 2005/07/20 | 415 | 420 | 414 | 419 | 65,000 |
| 2005/07/19 | 419 | 419 | 413 | 415 | 20,000 |
| 2005/07/15 | 418 | 420 | 416 | 417 | 41,000 |
| 2005/07/14 | 415 | 419 | 410 | 418 | 23,000 |
| 2005/07/13 | 415 | 416 | 414 | 415 | 17,000 |
| 2005/07/12 | 422 | 422 | 416 | 418 | 27,000 |
| 2005/07/11 | 423 | 423 | 419 | 421 | 17,000 |
| 2005/07/08 | 415 | 421 | 415 | 418 | 16,000 |
| 2005/07/07 | 418 | 424 | 418 | 420 | 58,000 |
| 2005/07/06 | 415 | 417 | 415 | 417 | 13,000 |
| 2005/07/05 | 415 | 416 | 414 | 414 | 18,000 |
| 2005/07/04 | 418 | 419 | 414 | 416 | 30,000 |
| 2005/07/01 | 411 | 418 | 411 | 414 | 49,000 |
| 2005/06/30 | 416 | 416 | 411 | 414 | 17,000 |
| 2005/06/29 | 411 | 417 | 411 | 415 | 41,000 |
| 2005/06/28 | 410 | 411 | 406 | 411 | 26,000 |
| 2005/06/27 | 414 | 414 | 409 | 413 | 21,000 |
| 2005/06/24 | 417 | 417 | 414 | 417 | 25,000 |
| 2005/06/23 | 419 | 420 | 414 | 420 | 29,000 |
| 2005/06/22 | 417 | 417 | 413 | 416 | 16,000 |
| 2005/06/21 | 417 | 419 | 415 | 417 | 20,000 |
| 2005/06/20 | 412 | 416 | 412 | 416 | 13,000 |
| 2005/06/17 | 411 | 417 | 411 | 417 | 31,000 |
| 2005/06/16 | 408 | 414 | 407 | 407 | 39,000 |
| 2005/06/15 | 416 | 416 | 409 | 410 | 19,000 |
| 2005/06/14 | 413 | 417 | 410 | 411 | 27,000 |
| 2005/06/13 | 418 | 418 | 413 | 413 | 51,000 |
| 2005/06/10 | 395 | 410 | 395 | 410 | 100,000 |
| 2005/06/09 | 397 | 401 | 394 | 394 | 27,000 |
| 2005/06/08 | 394 | 397 | 392 | 394 | 28,000 |
| 2005/06/07 | 396 | 397 | 392 | 393 | 24,000 |
| 2005/06/06 | 392 | 396 | 391 | 395 | 18,000 |
| 2005/06/03 | 395 | 397 | 390 | 394 | 38,000 |
| 2005/06/02 | 397 | 398 | 395 | 395 | 19,000 |
| 2005/06/01 | 395 | 401 | 395 | 395 | 39,000 |
| 2005/05/31 | 393 | 398 | 391 | 396 | 32,000 |
| 2005/05/30 | 392 | 395 | 392 | 393 | 23,000 |
| 2005/05/27 | 390 | 393 | 390 | 392 | 20,000 |
| 2005/05/26 | 390 | 393 | 387 | 390 | 49,000 |
| 2005/05/25 | 397 | 397 | 386 | 387 | 104,000 |
| 2005/05/24 | 401 | 401 | 390 | 393 | 58,000 |
| 2005/05/23 | 405 | 405 | 398 | 398 | 34,000 |
| 2005/05/20 | 408 | 408 | 403 | 404 | 17,000 |
| 2005/05/19 | 413 | 413 | 405 | 407 | 36,000 |
| 2005/05/18 | 399 | 407 | 395 | 399 | 62,000 |
| 2005/05/17 | 406 | 410 | 394 | 394 | 36,000 |
| 2005/05/16 | 421 | 421 | 410 | 411 | 55,000 |
| 2005/05/13 | 430 | 430 | 420 | 421 | 40,000 |
| 2005/05/12 | 422 | 427 | 421 | 426 | 28,000 |
| 2005/05/11 | 422 | 433 | 421 | 421 | 44,000 |
| 2005/05/10 | 424 | 427 | 421 | 426 | 28,000 |
| 2005/05/09 | 427 | 432 | 421 | 422 | 66,000 |
| 2005/05/06 | 419 | 420 | 415 | 417 | 17,000 |
| 2005/05/02 | 414 | 420 | 405 | 418 | 47,000 |
| 2005/04/28 | 421 | 421 | 413 | 416 | 21,000 |
| 2005/04/27 | 418 | 424 | 418 | 421 | 17,000 |
| 2005/04/26 | 429 | 429 | 420 | 423 | 30,000 |
| 2005/04/25 | 424 | 426 | 423 | 425 | 18,000 |
| 2005/04/22 | 429 | 430 | 421 | 424 | 27,000 |
| 2005/04/21 | 415 | 420 | 404 | 414 | 46,000 |
| 2005/04/20 | 424 | 429 | 417 | 418 | 50,000 |
| 2005/04/19 | 398 | 409 | 396 | 409 | 59,000 |
| 2005/04/18 | 395 | 400 | 393 | 395 | 211,000 |
| 2005/04/15 | 419 | 421 | 402 | 418 | 101,000 |
| 2005/04/14 | 443 | 443 | 420 | 434 | 95,000 |
| 2005/04/13 | 439 | 445 | 439 | 445 | 17,000 |
| 2005/04/12 | 448 | 449 | 440 | 441 | 59,000 |
| 2005/04/11 | 455 | 456 | 450 | 452 | 19,000 |
| 2005/04/08 | 453 | 457 | 449 | 455 | 52,000 |
| 2005/04/07 | 446 | 451 | 446 | 449 | 31,000 |
| 2005/04/06 | 455 | 457 | 451 | 451 | 55,000 |
| 2005/04/05 | 452 | 455 | 449 | 452 | 45,000 |
| 2005/04/04 | 452 | 452 | 445 | 448 | 18,000 |
| 2005/04/01 | 445 | 452 | 445 | 452 | 58,000 |
| 2005/03/31 | 440 | 454 | 440 | 446 | 46,000 |
| 2005/03/30 | 450 | 453 | 433 | 435 | 47,000 |
| 2005/03/29 | 465 | 465 | 450 | 453 | 88,000 |
| 2005/03/28 | 446 | 452 | 446 | 450 | 38,000 |
| 2005/03/25 | 452 | 462 | 452 | 453 | 57,000 |
| 2005/03/24 | 454 | 455 | 452 | 452 | 34,000 |
| 2005/03/23 | 455 | 455 | 451 | 452 | 90,000 |
| 2005/03/22 | 455 | 458 | 452 | 455 | 105,000 |
| 2005/03/18 | 461 | 467 | 460 | 464 | 42,000 |
| 2005/03/17 | 465 | 465 | 455 | 463 | 62,000 |
| 2005/03/16 | 465 | 469 | 462 | 465 | 30,000 |
| 2005/03/15 | 468 | 473 | 460 | 465 | 109,000 |
| 2005/03/14 | 483 | 483 | 476 | 476 | 37,000 |
| 2005/03/11 | 484 | 492 | 483 | 484 | 77,000 |
| 2005/03/10 | 490 | 490 | 482 | 484 | 33,000 |
| 2005/03/09 | 481 | 486 | 480 | 486 | 30,000 |
| 2005/03/08 | 491 | 494 | 480 | 486 | 92,000 |
| 2005/03/07 | 475 | 497 | 475 | 486 | 251,000 |
| 2005/03/04 | 470 | 474 | 469 | 473 | 42,000 |
| 2005/03/03 | 468 | 473 | 468 | 473 | 29,000 |
| 2005/03/02 | 470 | 474 | 461 | 473 | 47,000 |
| 2005/03/01 | 465 | 474 | 463 | 474 | 89,000 |
| 2005/02/28 | 463 | 465 | 460 | 465 | 46,000 |
| 2005/02/25 | 460 | 462 | 457 | 460 | 36,000 |
| 2005/02/24 | 459 | 461 | 456 | 459 | 18,000 |
| 2005/02/23 | 447 | 458 | 447 | 456 | 47,000 |
| 2005/02/22 | 459 | 463 | 457 | 457 | 66,000 |
| 2005/02/21 | 454 | 455 | 451 | 454 | 18,000 |
| 2005/02/18 | 440 | 459 | 440 | 450 | 83,000 |
| 2005/02/17 | 452 | 452 | 443 | 450 | 55,000 |
| 2005/02/16 | 458 | 458 | 452 | 453 | 39,000 |
| 2005/02/15 | 457 | 457 | 453 | 456 | 41,000 |
| 2005/02/14 | 449 | 460 | 449 | 452 | 103,000 |
| 2005/02/10 | 448 | 448 | 444 | 446 | 39,000 |
| 2005/02/09 | 447 | 451 | 445 | 449 | 36,000 |
| 2005/02/08 | 447 | 448 | 445 | 447 | 44,000 |
| 2005/02/07 | 446 | 448 | 444 | 448 | 44,000 |
| 2005/02/04 | 449 | 452 | 445 | 449 | 59,000 |
| 2005/02/03 | 446 | 453 | 446 | 449 | 58,000 |
| 2005/02/02 | 439 | 444 | 439 | 444 | 42,000 |
| 2005/02/01 | 446 | 446 | 439 | 444 | 66,000 |
| 2005/01/31 | 436 | 446 | 435 | 446 | 53,000 |
| 2005/01/28 | 443 | 463 | 441 | 444 | 268,000 |
| 2005/01/27 | 426 | 465 | 426 | 441 | 243,000 |
| 2005/01/26 | 419 | 425 | 419 | 423 | 20,000 |
| 2005/01/25 | 418 | 423 | 415 | 423 | 31,000 |
| 2005/01/24 | 427 | 427 | 412 | 418 | 46,000 |
| 2005/01/21 | 427 | 427 | 422 | 427 | 71,000 |
| 2005/01/20 | 421 | 430 | 421 | 424 | 122,000 |
| 2005/01/19 | 419 | 419 | 418 | 419 | 9,000 |
| 2005/01/18 | 418 | 421 | 415 | 417 | 31,000 |
| 2005/01/17 | 421 | 421 | 415 | 418 | 18,000 |
| 2005/01/14 | 416 | 418 | 413 | 418 | 21,000 |
| 2005/01/13 | 422 | 422 | 416 | 416 | 19,000 |
| 2005/01/12 | 416 | 420 | 411 | 418 | 32,000 |
| 2005/01/11 | 409 | 418 | 409 | 416 | 33,000 |
| 2005/01/07 | 412 | 413 | 408 | 410 | 50,000 |
| 2005/01/06 | 409 | 412 | 401 | 410 | 60,000 |
| 2005/01/05 | 414 | 414 | 410 | 410 | 27,000 |
| 2005/01/04 | 410 | 413 | 410 | 413 | 7,000 |