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 |
|---|---|---|---|---|---|
| 2006/12/29 | 554 | 555 | 549 | 549 | 11,000 |
| 2006/12/28 | 563 | 563 | 550 | 555 | 45,000 |
| 2006/12/27 | 574 | 575 | 564 | 564 | 97,000 |
| 2006/12/26 | 543 | 566 | 535 | 566 | 119,000 |
| 2006/12/25 | 546 | 546 | 537 | 543 | 42,000 |
| 2006/12/22 | 541 | 546 | 539 | 545 | 32,000 |
| 2006/12/21 | 545 | 554 | 544 | 545 | 52,000 |
| 2006/12/20 | 539 | 548 | 539 | 545 | 24,000 |
| 2006/12/19 | 551 | 552 | 543 | 543 | 30,000 |
| 2006/12/18 | 557 | 557 | 550 | 551 | 33,000 |
| 2006/12/15 | 555 | 561 | 551 | 554 | 72,000 |
| 2006/12/14 | 555 | 563 | 553 | 561 | 126,000 |
| 2006/12/13 | 552 | 553 | 547 | 551 | 73,000 |
| 2006/12/12 | 541 | 544 | 538 | 542 | 57,000 |
| 2006/12/11 | 533 | 541 | 531 | 536 | 80,000 |
| 2006/12/08 | 531 | 534 | 528 | 531 | 52,000 |
| 2006/12/07 | 532 | 535 | 529 | 535 | 27,000 |
| 2006/12/06 | 530 | 536 | 530 | 536 | 33,000 |
| 2006/12/05 | 534 | 537 | 533 | 534 | 62,000 |
| 2006/12/04 | 518 | 532 | 518 | 529 | 37,000 |
| 2006/12/01 | 518 | 525 | 518 | 523 | 71,000 |
| 2006/11/30 | 529 | 531 | 522 | 527 | 49,000 |
| 2006/11/29 | 526 | 530 | 521 | 523 | 56,000 |
| 2006/11/28 | 513 | 520 | 505 | 517 | 50,000 |
| 2006/11/27 | 494 | 515 | 494 | 513 | 43,000 |
| 2006/11/24 | 504 | 505 | 496 | 499 | 40,000 |
| 2006/11/22 | 491 | 509 | 490 | 509 | 110,000 |
| 2006/11/21 | 493 | 501 | 490 | 491 | 80,000 |
| 2006/11/20 | 526 | 527 | 500 | 503 | 124,000 |
| 2006/11/17 | 531 | 532 | 521 | 525 | 72,000 |
| 2006/11/16 | 530 | 537 | 527 | 528 | 79,000 |
| 2006/11/15 | 532 | 533 | 527 | 529 | 62,000 |
| 2006/11/14 | 521 | 542 | 521 | 533 | 104,000 |
| 2006/11/13 | 535 | 538 | 519 | 526 | 172,000 |
| 2006/11/10 | 546 | 546 | 537 | 538 | 79,000 |
| 2006/11/09 | 549 | 552 | 541 | 543 | 93,000 |
| 2006/11/08 | 556 | 558 | 548 | 551 | 130,000 |
| 2006/11/07 | 568 | 570 | 549 | 556 | 106,000 |
| 2006/11/06 | 561 | 565 | 561 | 563 | 49,000 |
| 2006/11/02 | 570 | 574 | 567 | 570 | 73,000 |
| 2006/11/01 | 562 | 578 | 556 | 573 | 190,000 |
| 2006/10/31 | 547 | 565 | 542 | 561 | 141,000 |
| 2006/10/30 | 548 | 550 | 544 | 546 | 114,000 |
| 2006/10/27 | 556 | 557 | 545 | 552 | 191,000 |
| 2006/10/26 | 564 | 565 | 557 | 560 | 166,000 |
| 2006/10/25 | 568 | 573 | 562 | 570 | 277,000 |
| 2006/10/24 | 570 | 585 | 565 | 573 | 425,000 |
| 2006/10/23 | 552 | 573 | 542 | 564 | 376,000 |
| 2006/10/20 | 524 | 558 | 521 | 544 | 452,000 |
| 2006/10/19 | 518 | 525 | 514 | 524 | 341,000 |
| 2006/10/18 | 521 | 540 | 511 | 518 | 523,000 |
| 2006/10/17 | 458 | 464 | 458 | 461 | 38,000 |
| 2006/10/16 | 455 | 460 | 453 | 457 | 24,000 |
| 2006/10/13 | 442 | 451 | 442 | 445 | 41,000 |
| 2006/10/12 | 441 | 445 | 440 | 440 | 28,000 |
| 2006/10/11 | 454 | 455 | 448 | 449 | 19,000 |
| 2006/10/10 | 457 | 460 | 450 | 454 | 32,000 |
| 2006/10/06 | 463 | 464 | 453 | 457 | 33,000 |
| 2006/10/05 | 463 | 468 | 462 | 464 | 68,000 |
| 2006/10/04 | 473 | 474 | 462 | 462 | 38,000 |
| 2006/10/03 | 474 | 474 | 472 | 472 | 20,000 |
| 2006/10/02 | 473 | 475 | 471 | 473 | 27,000 |
| 2006/09/29 | 465 | 470 | 465 | 469 | 40,000 |
| 2006/09/28 | 470 | 470 | 468 | 470 | 15,000 |
| 2006/09/27 | 457 | 469 | 457 | 469 | 28,000 |
| 2006/09/26 | 466 | 469 | 458 | 459 | 14,000 |
| 2006/09/25 | 459 | 465 | 456 | 465 | 26,000 |
| 2006/09/22 | 469 | 469 | 463 | 464 | 38,000 |
| 2006/09/21 | 478 | 478 | 468 | 469 | 23,000 |
| 2006/09/20 | 468 | 473 | 468 | 473 | 165,000 |
| 2006/09/19 | 483 | 483 | 482 | 482 | 3,000 |
| 2006/09/15 | 478 | 485 | 477 | 481 | 20,000 |
| 2006/09/14 | 482 | 486 | 480 | 482 | 30,000 |
| 2006/09/13 | 485 | 487 | 477 | 477 | 35,000 |
| 2006/09/12 | 497 | 497 | 490 | 490 | 12,000 |
| 2006/09/11 | 496 | 504 | 496 | 498 | 11,000 |
| 2006/09/08 | 499 | 504 | 498 | 504 | 43,000 |
| 2006/09/07 | 508 | 508 | 503 | 503 | 17,000 |
| 2006/09/06 | 513 | 513 | 508 | 508 | 26,000 |
| 2006/09/05 | 508 | 508 | 506 | 508 | 11,000 |
| 2006/09/04 | 504 | 509 | 504 | 508 | 13,000 |
| 2006/09/01 | 510 | 510 | 504 | 506 | 13,000 |
| 2006/08/31 | 506 | 510 | 506 | 510 | 18,000 |
| 2006/08/30 | 505 | 509 | 503 | 503 | 11,000 |
| 2006/08/29 | 504 | 505 | 504 | 504 | 5,000 |
| 2006/08/28 | 503 | 504 | 502 | 503 | 7,000 |
| 2006/08/25 | 512 | 515 | 507 | 510 | 27,000 |
| 2006/08/24 | 515 | 515 | 507 | 508 | 34,000 |
| 2006/08/23 | 513 | 518 | 513 | 515 | 9,000 |
| 2006/08/22 | 518 | 518 | 510 | 518 | 26,000 |
| 2006/08/21 | 517 | 522 | 515 | 518 | 38,000 |
| 2006/08/18 | 514 | 520 | 510 | 519 | 60,000 |
| 2006/08/17 | 494 | 506 | 494 | 506 | 70,000 |
| 2006/08/16 | 487 | 492 | 487 | 492 | 18,000 |
| 2006/08/15 | 485 | 487 | 484 | 487 | 6,000 |
| 2006/08/14 | 485 | 493 | 480 | 483 | 24,000 |
| 2006/08/11 | 483 | 483 | 478 | 480 | 10,000 |
| 2006/08/10 | 485 | 485 | 482 | 484 | 16,000 |
| 2006/08/09 | 477 | 484 | 474 | 484 | 35,000 |
| 2006/08/08 | 473 | 477 | 468 | 477 | 13,000 |
| 2006/08/07 | 486 | 486 | 472 | 473 | 22,000 |
| 2006/08/04 | 490 | 490 | 483 | 485 | 12,000 |
| 2006/08/03 | 488 | 492 | 485 | 485 | 21,000 |
| 2006/08/02 | 482 | 483 | 478 | 483 | 10,000 |
| 2006/08/01 | 487 | 487 | 482 | 482 | 31,000 |
| 2006/07/31 | 494 | 496 | 482 | 483 | 40,000 |
| 2006/07/28 | 477 | 479 | 467 | 474 | 47,000 |
| 2006/07/27 | 476 | 480 | 472 | 474 | 40,000 |
| 2006/07/26 | 476 | 476 | 466 | 466 | 17,000 |
| 2006/07/25 | 471 | 475 | 466 | 471 | 21,000 |
| 2006/07/24 | 461 | 466 | 456 | 456 | 20,000 |
| 2006/07/21 | 469 | 472 | 464 | 468 | 23,000 |
| 2006/07/20 | 462 | 480 | 462 | 474 | 29,000 |
| 2006/07/19 | 474 | 474 | 450 | 451 | 42,000 |
| 2006/07/18 | 481 | 481 | 452 | 460 | 33,000 |
| 2006/07/14 | 492 | 492 | 479 | 481 | 25,000 |
| 2006/07/13 | 487 | 489 | 470 | 487 | 57,000 |
| 2006/07/12 | 499 | 500 | 490 | 492 | 38,000 |
| 2006/07/11 | 501 | 506 | 499 | 500 | 23,000 |
| 2006/07/10 | 507 | 507 | 490 | 501 | 41,000 |
| 2006/07/07 | 508 | 516 | 505 | 506 | 31,000 |
| 2006/07/06 | 520 | 521 | 510 | 511 | 43,000 |
| 2006/07/05 | 529 | 529 | 520 | 520 | 50,000 |
| 2006/07/04 | 527 | 538 | 524 | 529 | 54,000 |
| 2006/07/03 | 525 | 533 | 525 | 530 | 36,000 |
| 2006/06/30 | 521 | 523 | 518 | 521 | 35,000 |
| 2006/06/29 | 519 | 523 | 511 | 511 | 51,000 |
| 2006/06/28 | 521 | 525 | 500 | 519 | 55,000 |
| 2006/06/27 | 521 | 521 | 513 | 521 | 65,000 |
| 2006/06/26 | 498 | 529 | 494 | 502 | 56,000 |
| 2006/06/23 | 487 | 489 | 487 | 488 | 17,000 |
| 2006/06/22 | 483 | 493 | 483 | 490 | 25,000 |
| 2006/06/21 | 485 | 485 | 473 | 481 | 20,000 |
| 2006/06/20 | 489 | 495 | 484 | 484 | 22,000 |
| 2006/06/19 | 502 | 502 | 488 | 489 | 34,000 |
| 2006/06/16 | 483 | 483 | 473 | 482 | 45,000 |
| 2006/06/15 | 455 | 466 | 453 | 458 | 52,000 |
| 2006/06/14 | 436 | 450 | 436 | 446 | 44,000 |
| 2006/06/13 | 452 | 454 | 440 | 441 | 43,000 |
| 2006/06/12 | 456 | 456 | 440 | 453 | 58,000 |
| 2006/06/09 | 435 | 452 | 430 | 446 | 139,000 |
| 2006/06/08 | 464 | 465 | 439 | 440 | 50,000 |
| 2006/06/07 | 482 | 488 | 474 | 474 | 38,000 |
| 2006/06/06 | 481 | 492 | 481 | 484 | 33,000 |
| 2006/06/05 | 506 | 506 | 485 | 492 | 32,000 |
| 2006/06/02 | 486 | 512 | 475 | 500 | 115,000 |
| 2006/06/01 | 526 | 526 | 500 | 501 | 50,000 |
| 2006/05/31 | 526 | 530 | 511 | 511 | 56,000 |
| 2006/05/30 | 541 | 542 | 535 | 536 | 29,000 |
| 2006/05/29 | 546 | 549 | 540 | 540 | 22,000 |
| 2006/05/26 | 537 | 545 | 532 | 536 | 32,000 |
| 2006/05/25 | 544 | 544 | 531 | 536 | 36,000 |
| 2006/05/24 | 526 | 540 | 526 | 535 | 52,000 |
| 2006/05/23 | 549 | 549 | 528 | 535 | 89,000 |
| 2006/05/22 | 555 | 568 | 543 | 547 | 93,000 |
| 2006/05/19 | 528 | 551 | 520 | 545 | 133,000 |
| 2006/05/18 | 530 | 544 | 515 | 529 | 123,000 |
| 2006/05/17 | 540 | 550 | 531 | 539 | 66,000 |
| 2006/05/16 | 585 | 587 | 535 | 539 | 150,000 |
| 2006/05/15 | 581 | 610 | 577 | 585 | 99,000 |
| 2006/05/12 | 601 | 609 | 592 | 600 | 67,000 |
| 2006/05/11 | 612 | 622 | 605 | 606 | 67,000 |
| 2006/05/10 | 620 | 623 | 611 | 611 | 38,000 |
| 2006/05/09 | 630 | 632 | 620 | 620 | 37,000 |
| 2006/05/08 | 627 | 633 | 627 | 630 | 42,000 |
| 2006/05/02 | 627 | 637 | 622 | 627 | 72,000 |
| 2006/05/01 | 624 | 631 | 620 | 631 | 46,000 |
| 2006/04/28 | 635 | 635 | 625 | 629 | 59,000 |
| 2006/04/27 | 642 | 642 | 631 | 637 | 25,000 |
| 2006/04/26 | 631 | 637 | 630 | 633 | 31,000 |
| 2006/04/25 | 628 | 635 | 627 | 629 | 42,000 |
| 2006/04/24 | 633 | 636 | 611 | 632 | 79,000 |
| 2006/04/21 | 663 | 663 | 640 | 643 | 115,000 |
| 2006/04/20 | 663 | 664 | 651 | 658 | 122,000 |
| 2006/04/19 | 645 | 664 | 637 | 664 | 224,000 |
| 2006/04/18 | 629 | 638 | 627 | 638 | 69,000 |
| 2006/04/17 | 632 | 638 | 631 | 635 | 84,000 |
| 2006/04/14 | 635 | 635 | 625 | 631 | 56,000 |
| 2006/04/13 | 638 | 640 | 622 | 637 | 133,000 |
| 2006/04/12 | 636 | 643 | 636 | 642 | 113,000 |
| 2006/04/11 | 653 | 657 | 645 | 646 | 124,000 |
| 2006/04/10 | 645 | 655 | 642 | 655 | 122,000 |
| 2006/04/07 | 637 | 652 | 636 | 648 | 192,000 |
| 2006/04/06 | 630 | 651 | 630 | 643 | 298,000 |
| 2006/04/05 | 639 | 654 | 623 | 625 | 568,000 |
| 2006/04/04 | 619 | 634 | 616 | 634 | 419,000 |
| 2006/04/03 | 594 | 615 | 591 | 613 | 385,000 |
| 2006/03/31 | 592 | 597 | 582 | 594 | 356,000 |
| 2006/03/30 | 570 | 604 | 560 | 595 | 923,000 |
| 2006/03/29 | 549 | 554 | 546 | 551 | 50,000 |
| 2006/03/28 | 548 | 549 | 541 | 549 | 22,000 |
| 2006/03/27 | 552 | 555 | 548 | 551 | 56,000 |
| 2006/03/24 | 540 | 546 | 537 | 545 | 217,000 |
| 2006/03/23 | 529 | 532 | 520 | 527 | 37,000 |
| 2006/03/22 | 526 | 530 | 523 | 528 | 45,000 |
| 2006/03/20 | 513 | 528 | 513 | 521 | 223,000 |
| 2006/03/17 | 506 | 509 | 502 | 506 | 36,000 |
| 2006/03/16 | 505 | 505 | 501 | 502 | 20,000 |
| 2006/03/15 | 502 | 509 | 502 | 505 | 24,000 |
| 2006/03/14 | 512 | 515 | 504 | 504 | 47,000 |
| 2006/03/13 | 517 | 517 | 509 | 512 | 22,000 |
| 2006/03/10 | 515 | 515 | 505 | 513 | 55,000 |
| 2006/03/09 | 494 | 507 | 492 | 505 | 42,000 |
| 2006/03/08 | 498 | 498 | 494 | 494 | 12,000 |
| 2006/03/07 | 504 | 504 | 495 | 498 | 71,000 |
| 2006/03/06 | 502 | 503 | 499 | 503 | 29,000 |
| 2006/03/03 | 504 | 510 | 501 | 502 | 19,000 |
| 2006/03/02 | 512 | 515 | 505 | 505 | 30,000 |
| 2006/03/01 | 511 | 512 | 509 | 510 | 10,000 |
| 2006/02/28 | 514 | 520 | 509 | 510 | 52,000 |
| 2006/02/27 | 525 | 525 | 512 | 512 | 65,000 |
| 2006/02/24 | 515 | 515 | 509 | 515 | 47,000 |
| 2006/02/23 | 501 | 513 | 501 | 507 | 59,000 |
| 2006/02/22 | 497 | 504 | 495 | 497 | 90,000 |
| 2006/02/21 | 491 | 500 | 487 | 495 | 75,000 |
| 2006/02/20 | 501 | 504 | 493 | 494 | 67,000 |
| 2006/02/17 | 537 | 537 | 516 | 520 | 45,000 |
| 2006/02/16 | 537 | 537 | 528 | 528 | 22,000 |
| 2006/02/15 | 545 | 548 | 536 | 541 | 25,000 |
| 2006/02/14 | 526 | 542 | 519 | 536 | 52,000 |
| 2006/02/13 | 554 | 554 | 535 | 540 | 44,000 |
| 2006/02/10 | 556 | 558 | 547 | 554 | 87,000 |
| 2006/02/09 | 568 | 568 | 557 | 560 | 82,000 |
| 2006/02/08 | 566 | 574 | 561 | 563 | 188,000 |
| 2006/02/07 | 562 | 570 | 560 | 566 | 79,000 |
| 2006/02/06 | 560 | 562 | 556 | 561 | 69,000 |
| 2006/02/03 | 553 | 556 | 550 | 556 | 63,000 |
| 2006/02/02 | 556 | 568 | 554 | 560 | 62,000 |
| 2006/02/01 | 560 | 562 | 552 | 553 | 66,000 |
| 2006/01/31 | 568 | 570 | 560 | 560 | 34,000 |
| 2006/01/30 | 566 | 573 | 560 | 568 | 186,000 |
| 2006/01/27 | 543 | 560 | 540 | 556 | 118,000 |
| 2006/01/26 | 536 | 546 | 536 | 538 | 84,000 |
| 2006/01/25 | 534 | 541 | 533 | 533 | 75,000 |
| 2006/01/24 | 520 | 531 | 507 | 531 | 88,000 |
| 2006/01/23 | 505 | 527 | 505 | 510 | 158,000 |
| 2006/01/20 | 549 | 549 | 525 | 535 | 124,000 |
| 2006/01/19 | 500 | 533 | 500 | 532 | 128,000 |
| 2006/01/18 | 530 | 530 | 485 | 503 | 119,000 |
| 2006/01/17 | 552 | 559 | 540 | 540 | 140,000 |
| 2006/01/16 | 565 | 568 | 557 | 559 | 83,000 |
| 2006/01/13 | 570 | 575 | 566 | 569 | 89,000 |
| 2006/01/12 | 576 | 578 | 567 | 573 | 101,000 |
| 2006/01/11 | 564 | 573 | 561 | 573 | 152,000 |
| 2006/01/10 | 563 | 564 | 556 | 560 | 133,000 |
| 2006/01/06 | 553 | 559 | 545 | 559 | 119,000 |
| 2006/01/05 | 550 | 553 | 543 | 551 | 94,000 |
| 2006/01/04 | 550 | 550 | 538 | 541 | 61,000 |