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
2007/12/28 486 492 482 489 46,000
2007/12/27 503 508 496 496 111,000
2007/12/26 500 509 497 502 134,000
2007/12/25 492 499 489 495 118,000
2007/12/21 472 488 470 487 240,000
2007/12/20 483 485 467 467 172,000
2007/12/19 484 495 471 472 164,000
2007/12/18 480 490 473 479 134,000
2007/12/17 493 496 477 480 162,000
2007/12/14 522 528 499 503 234,000
2007/12/13 537 538 515 520 193,000
2007/12/12 539 543 528 543 136,000
2007/12/11 549 549 537 541 205,000
2007/12/10 556 556 545 547 133,000
2007/12/07 543 564 543 557 189,000
2007/12/06 553 564 536 553 183,000
2007/12/05 536 555 536 550 262,000
2007/12/04 550 550 540 546 212,000
2007/12/03 560 564 548 552 171,000
2007/11/30 532 554 532 548 139,000
2007/11/29 524 527 516 527 212,000
2007/11/28 520 529 503 506 102,000
2007/11/27 491 525 484 511 205,000
2007/11/26 505 510 487 494 144,000
2007/11/22 485 496 485 491 102,000
2007/11/21 496 505 484 485 113,000
2007/11/20 483 504 480 503 304,000
2007/11/19 545 552 508 508 179,000
2007/11/16 552 556 537 549 94,000
2007/11/15 568 585 567 572 160,000
2007/11/14 559 570 546 563 349,000
2007/11/13 556 561 510 539 510,000
2007/11/12 559 566 540 557 178,000
2007/11/09 603 615 583 584 170,000
2007/11/08 611 611 583 593 122,000
2007/11/07 640 640 618 618 86,000
2007/11/06 616 646 615 635 110,000
2007/11/05 657 660 622 625 130,000
2007/11/02 641 652 636 647 176,000
2007/11/01 680 680 658 659 129,000
2007/10/31 678 680 665 670 109,000
2007/10/30 678 678 660 674 248,000
2007/10/29 683 691 672 678 158,000
2007/10/26 680 693 672 681 149,000
2007/10/25 705 705 684 686 145,000
2007/10/24 710 723 704 705 123,000
2007/10/23 715 722 708 712 114,000
2007/10/22 694 713 694 706 156,000
2007/10/19 767 767 736 738 166,000
2007/10/18 795 804 760 769 214,000
2007/10/17 765 800 750 795 170,000
2007/10/16 775 785 760 764 56,000
2007/10/15 791 791 778 785 38,000
2007/10/12 803 803 767 778 127,000
2007/10/11 807 807 801 803 52,000
2007/10/10 815 819 806 807 34,000
2007/10/09 808 821 808 813 64,000
2007/10/05 802 807 798 806 31,000
2007/10/04 808 808 800 802 34,000
2007/10/03 796 807 791 807 35,000
2007/10/02 810 813 800 806 121,000
2007/10/01 825 825 813 815 87,000
2007/09/28 820 824 809 824 41,000
2007/09/27 818 825 815 820 98,000
2007/09/26 810 820 810 817 72,000
2007/09/25 810 825 795 809 94,000
2007/09/21 803 810 791 809 129,000
2007/09/20 767 803 767 795 149,000
2007/09/19 754 779 741 767 135,000
2007/09/18 754 765 740 753 124,000
2007/09/14 773 789 767 774 97,000
2007/09/13 793 798 775 780 155,000
2007/09/12 799 811 790 793 131,000
2007/09/11 798 801 782 797 97,000
2007/09/10 794 798 784 798 60,000
2007/09/07 813 820 794 810 80,000
2007/09/06 808 815 796 815 93,000
2007/09/05 823 829 805 807 75,000
2007/09/04 836 836 814 816 87,000
2007/09/03 815 836 808 834 144,000
2007/08/31 792 814 787 814 160,000
2007/08/30 807 809 788 792 80,000
2007/08/29 795 797 774 797 101,000
2007/08/28 802 807 794 799 102,000
2007/08/27 813 818 800 801 88,000
2007/08/24 812 816 805 812 92,000
2007/08/23 799 812 799 811 100,000
2007/08/22 790 795 782 789 88,000
2007/08/21 767 794 757 788 188,000
2007/08/20 770 772 731 737 142,000
2007/08/17 807 807 715 728 201,000
2007/08/16 815 815 791 808 158,000
2007/08/15 844 844 822 826 175,000
2007/08/14 808 827 808 825 136,000
2007/08/13 771 814 771 796 99,000
2007/08/10 806 808 764 764 129,000
2007/08/09 870 870 824 834 145,000
2007/08/08 870 878 848 869 155,000
2007/08/07 875 882 860 869 106,000
2007/08/06 870 872 850 871 119,000
2007/08/03 870 882 866 873 167,000
2007/08/02 843 865 817 865 201,000
2007/08/01 864 878 836 838 206,000
2007/07/31 845 845 837 844 80,000
2007/07/30 790 844 786 844 115,000
2007/07/27 788 810 788 800 157,000
2007/07/26 845 851 823 828 170,000
2007/07/25 831 839 830 839 45,000
2007/07/24 844 846 839 846 85,000
2007/07/23 840 841 835 839 52,000
2007/07/20 828 842 828 839 116,000
2007/07/19 825 827 823 827 29,000
2007/07/18 819 824 815 819 48,000
2007/07/17 825 827 813 819 60,000
2007/07/13 832 833 825 830 59,000
2007/07/12 834 835 818 822 80,000
2007/07/11 820 825 812 824 84,000
2007/07/10 822 830 820 824 70,000
2007/07/09 837 837 825 832 104,000
2007/07/06 837 840 823 838 115,000
2007/07/05 847 849 835 836 79,000
2007/07/04 852 857 846 848 95,000
2007/07/03 853 861 849 852 187,000
2007/07/02 833 849 833 847 159,000
2007/06/29 800 829 800 829 130,000
2007/06/28 819 820 792 803 189,000
2007/06/27 830 833 815 819 145,000
2007/06/26 825 835 820 833 393,000
2007/06/25 817 855 810 825 1,117,000
2007/06/22 772 779 768 777 57,000
2007/06/21 774 777 770 771 75,000
2007/06/20 769 777 765 769 69,000
2007/06/19 770 772 765 769 110,000
2007/06/18 760 775 760 771 132,000
2007/06/15 756 757 752 756 87,000
2007/06/14 748 755 747 751 106,000
2007/06/13 730 743 730 743 55,000
2007/06/12 743 746 734 737 57,000
2007/06/11 740 755 737 744 147,000
2007/06/08 736 737 724 730 75,000
2007/06/07 731 745 731 744 86,000
2007/06/06 738 739 736 738 43,000
2007/06/05 738 740 730 739 70,000
2007/06/04 730 744 730 735 169,000
2007/06/01 727 727 717 726 117,000
2007/05/31 712 734 712 730 165,000
2007/05/30 726 726 710 712 87,000
2007/05/29 711 720 711 720 55,000
2007/05/28 700 708 694 708 36,000
2007/05/25 695 701 693 700 36,000
2007/05/24 703 705 692 702 24,000
2007/05/23 700 720 700 706 47,000
2007/05/22 685 697 684 695 58,000
2007/05/21 693 698 685 692 35,000
2007/05/18 706 718 692 693 65,000
2007/05/17 716 717 702 702 58,000
2007/05/16 711 717 697 716 101,000
2007/05/15 743 743 717 719 132,000
2007/05/14 720 746 716 741 207,000
2007/05/11 696 709 694 709 49,000
2007/05/10 708 710 699 706 92,000
2007/05/09 699 708 699 707 71,000
2007/05/08 693 698 690 698 62,000
2007/05/07 688 690 680 690 53,000
2007/05/02 673 678 670 678 51,000
2007/05/01 672 677 665 675 36,000
2007/04/27 668 669 660 665 41,000
2007/04/26 648 669 645 659 70,000
2007/04/25 647 648 641 647 32,000
2007/04/24 642 646 636 644 43,000
2007/04/23 635 641 635 641 50,000
2007/04/20 637 644 632 633 35,000
2007/04/19 647 649 636 645 60,000
2007/04/18 646 652 641 652 57,000
2007/04/17 651 654 639 641 84,000
2007/04/16 653 653 643 650 47,000
2007/04/13 659 659 647 649 73,000
2007/04/12 652 656 647 656 47,000
2007/04/11 655 659 650 655 37,000
2007/04/10 640 657 639 654 88,000
2007/04/09 642 652 632 647 102,000
2007/04/06 649 652 643 652 87,000
2007/04/05 659 659 647 649 49,000
2007/04/04 655 659 651 659 88,000
2007/04/03 658 658 645 652 77,000
2007/04/02 701 701 655 656 157,000
2007/03/30 676 688 670 687 127,000
2007/03/29 660 670 659 666 72,000
2007/03/28 667 680 663 667 105,000
2007/03/27 663 665 660 661 32,000
2007/03/26 662 666 660 666 27,000
2007/03/23 659 663 654 662 55,000
2007/03/22 657 663 654 659 78,000
2007/03/20 654 660 641 647 39,000
2007/03/19 646 651 640 651 53,000
2007/03/16 667 667 652 653 44,000
2007/03/15 656 671 654 665 49,000
2007/03/14 653 653 644 644 105,000
2007/03/13 675 678 672 673 65,000
2007/03/12 676 677 671 676 84,000
2007/03/09 676 679 667 674 137,000
2007/03/08 650 666 648 666 64,000
2007/03/07 669 671 648 650 114,000
2007/03/06 614 652 614 649 129,000
2007/03/05 650 651 614 621 149,000
2007/03/02 669 672 653 660 103,000
2007/03/01 672 680 656 669 116,000
2007/02/28 621 680 621 670 228,000
2007/02/27 711 720 698 701 101,000
2007/02/26 727 732 710 712 432,000
2007/02/23 694 696 685 696 116,000
2007/02/22 690 699 685 695 204,000
2007/02/21 666 683 666 676 160,000
2007/02/20 655 665 652 665 83,000
2007/02/19 645 662 641 658 102,000
2007/02/16 641 651 633 645 119,000
2007/02/15 666 666 647 651 85,000
2007/02/14 664 670 663 665 109,000
2007/02/13 652 669 648 656 143,000
2007/02/09 646 650 643 649 65,000
2007/02/08 656 659 647 648 167,000
2007/02/07 639 656 639 647 203,000
2007/02/06 627 640 623 634 115,000
2007/02/05 634 634 620 625 74,000
2007/02/02 631 636 622 624 101,000
2007/02/01 618 630 616 630 90,000
2007/01/31 613 629 608 627 435,000
2007/01/30 605 620 599 603 167,000
2007/01/29 602 602 598 599 37,000
2007/01/26 590 598 585 593 91,000
2007/01/25 598 602 591 595 111,000
2007/01/24 608 610 594 598 164,000
2007/01/23 596 615 590 608 404,000
2007/01/22 580 605 572 605 463,000
2007/01/19 555 556 551 552 27,000
2007/01/18 551 555 551 554 15,000
2007/01/17 554 554 551 553 15,000
2007/01/16 550 554 550 554 18,000
2007/01/15 545 555 545 553 24,000
2007/01/12 541 547 539 546 24,000
2007/01/11 539 547 538 538 45,000
2007/01/10 538 542 538 539 44,000
2007/01/09 538 548 538 546 27,000
2007/01/05 551 554 537 539 27,000
2007/01/04 549 551 544 551 12,000

このページの先頭へ