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 |
|---|---|---|---|---|---|
| 2008/12/30 | 236 | 237 | 234 | 235 | 41,000 |
| 2008/12/29 | 234 | 239 | 234 | 239 | 48,000 |
| 2008/12/26 | 237 | 237 | 228 | 234 | 31,000 |
| 2008/12/25 | 234 | 237 | 229 | 234 | 54,000 |
| 2008/12/24 | 226 | 230 | 221 | 228 | 113,000 |
| 2008/12/22 | 229 | 233 | 225 | 231 | 63,000 |
| 2008/12/19 | 223 | 228 | 222 | 226 | 38,000 |
| 2008/12/18 | 223 | 223 | 218 | 222 | 41,000 |
| 2008/12/17 | 225 | 225 | 215 | 221 | 62,000 |
| 2008/12/16 | 222 | 222 | 218 | 220 | 39,000 |
| 2008/12/15 | 216 | 222 | 216 | 218 | 44,000 |
| 2008/12/12 | 224 | 224 | 213 | 215 | 80,000 |
| 2008/12/11 | 216 | 222 | 216 | 220 | 59,000 |
| 2008/12/10 | 206 | 218 | 206 | 213 | 69,000 |
| 2008/12/09 | 211 | 216 | 208 | 211 | 52,000 |
| 2008/12/08 | 200 | 206 | 200 | 206 | 48,000 |
| 2008/12/05 | 201 | 204 | 199 | 201 | 33,000 |
| 2008/12/04 | 204 | 204 | 200 | 200 | 57,000 |
| 2008/12/03 | 203 | 203 | 200 | 202 | 49,000 |
| 2008/12/02 | 197 | 208 | 197 | 198 | 68,000 |
| 2008/12/01 | 201 | 205 | 200 | 202 | 64,000 |
| 2008/11/28 | 200 | 206 | 199 | 200 | 135,000 |
| 2008/11/27 | 205 | 205 | 199 | 200 | 48,000 |
| 2008/11/26 | 201 | 205 | 200 | 203 | 53,000 |
| 2008/11/25 | 210 | 210 | 201 | 201 | 82,000 |
| 2008/11/21 | 199 | 202 | 191 | 197 | 171,000 |
| 2008/11/20 | 209 | 211 | 200 | 200 | 125,000 |
| 2008/11/19 | 227 | 230 | 217 | 218 | 101,000 |
| 2008/11/18 | 224 | 230 | 224 | 225 | 63,000 |
| 2008/11/17 | 232 | 233 | 227 | 229 | 59,000 |
| 2008/11/14 | 239 | 239 | 232 | 232 | 41,000 |
| 2008/11/13 | 230 | 232 | 226 | 229 | 61,000 |
| 2008/11/12 | 232 | 240 | 231 | 236 | 73,000 |
| 2008/11/11 | 239 | 239 | 233 | 233 | 82,000 |
| 2008/11/10 | 243 | 245 | 238 | 243 | 40,000 |
| 2008/11/07 | 231 | 249 | 231 | 233 | 197,000 |
| 2008/11/06 | 238 | 250 | 237 | 247 | 104,000 |
| 2008/11/05 | 245 | 264 | 245 | 255 | 186,000 |
| 2008/11/04 | 239 | 242 | 235 | 240 | 139,000 |
| 2008/10/31 | 236 | 238 | 230 | 235 | 132,000 |
| 2008/10/30 | 225 | 240 | 225 | 237 | 293,000 |
| 2008/10/29 | 238 | 245 | 212 | 230 | 253,000 |
| 2008/10/28 | 210 | 223 | 201 | 223 | 112,000 |
| 2008/10/27 | 217 | 230 | 210 | 212 | 97,000 |
| 2008/10/24 | 239 | 239 | 216 | 219 | 154,000 |
| 2008/10/23 | 235 | 240 | 224 | 239 | 163,000 |
| 2008/10/22 | 248 | 249 | 238 | 248 | 187,000 |
| 2008/10/21 | 255 | 257 | 250 | 256 | 92,000 |
| 2008/10/20 | 240 | 250 | 238 | 250 | 108,000 |
| 2008/10/17 | 242 | 242 | 235 | 236 | 97,000 |
| 2008/10/16 | 232 | 256 | 222 | 229 | 132,000 |
| 2008/10/15 | 253 | 258 | 239 | 257 | 124,000 |
| 2008/10/14 | 252 | 263 | 252 | 258 | 132,000 |
| 2008/10/10 | 212 | 230 | 210 | 223 | 215,000 |
| 2008/10/09 | 220 | 237 | 220 | 232 | 157,000 |
| 2008/10/08 | 233 | 237 | 218 | 222 | 184,000 |
| 2008/10/07 | 234 | 254 | 225 | 250 | 234,000 |
| 2008/10/06 | 279 | 279 | 252 | 252 | 159,000 |
| 2008/10/03 | 283 | 288 | 277 | 283 | 156,000 |
| 2008/10/02 | 301 | 303 | 280 | 280 | 113,000 |
| 2008/10/01 | 298 | 306 | 295 | 299 | 148,000 |
| 2008/09/30 | 275 | 297 | 270 | 297 | 116,000 |
| 2008/09/29 | 318 | 319 | 299 | 300 | 94,000 |
| 2008/09/26 | 323 | 323 | 313 | 313 | 95,000 |
| 2008/09/25 | 326 | 326 | 315 | 323 | 93,000 |
| 2008/09/24 | 328 | 333 | 321 | 333 | 90,000 |
| 2008/09/22 | 340 | 343 | 331 | 332 | 77,000 |
| 2008/09/19 | 327 | 331 | 321 | 331 | 140,000 |
| 2008/09/18 | 312 | 322 | 310 | 321 | 74,000 |
| 2008/09/17 | 324 | 324 | 311 | 322 | 144,000 |
| 2008/09/16 | 311 | 316 | 305 | 309 | 160,000 |
| 2008/09/12 | 334 | 339 | 331 | 336 | 55,000 |
| 2008/09/11 | 337 | 338 | 326 | 326 | 69,000 |
| 2008/09/10 | 331 | 339 | 330 | 335 | 104,000 |
| 2008/09/09 | 348 | 348 | 339 | 339 | 52,000 |
| 2008/09/08 | 345 | 348 | 341 | 347 | 83,000 |
| 2008/09/05 | 322 | 332 | 320 | 330 | 101,000 |
| 2008/09/04 | 360 | 363 | 337 | 341 | 157,000 |
| 2008/09/03 | 360 | 365 | 359 | 362 | 82,000 |
| 2008/09/02 | 377 | 377 | 362 | 362 | 124,000 |
| 2008/09/01 | 376 | 387 | 374 | 379 | 172,000 |
| 2008/08/29 | 376 | 379 | 372 | 379 | 79,000 |
| 2008/08/28 | 380 | 383 | 370 | 371 | 113,000 |
| 2008/08/27 | 384 | 384 | 377 | 381 | 75,000 |
| 2008/08/26 | 377 | 381 | 374 | 381 | 93,000 |
| 2008/08/25 | 399 | 399 | 387 | 387 | 94,000 |
| 2008/08/22 | 381 | 392 | 376 | 387 | 156,000 |
| 2008/08/21 | 402 | 402 | 372 | 375 | 255,000 |
| 2008/08/20 | 397 | 404 | 395 | 402 | 77,000 |
| 2008/08/19 | 408 | 408 | 401 | 402 | 59,000 |
| 2008/08/18 | 411 | 416 | 408 | 413 | 68,000 |
| 2008/08/15 | 407 | 414 | 407 | 411 | 102,000 |
| 2008/08/14 | 409 | 419 | 404 | 408 | 258,000 |
| 2008/08/13 | 410 | 420 | 404 | 412 | 208,000 |
| 2008/08/12 | 434 | 439 | 399 | 405 | 563,000 |
| 2008/08/11 | 439 | 448 | 434 | 436 | 146,000 |
| 2008/08/08 | 433 | 440 | 433 | 436 | 162,000 |
| 2008/08/07 | 445 | 445 | 435 | 441 | 168,000 |
| 2008/08/06 | 447 | 450 | 435 | 450 | 255,000 |
| 2008/08/05 | 448 | 451 | 436 | 437 | 300,000 |
| 2008/08/04 | 473 | 481 | 456 | 456 | 267,000 |
| 2008/08/01 | 484 | 487 | 472 | 480 | 159,000 |
| 2008/07/31 | 492 | 492 | 475 | 487 | 273,000 |
| 2008/07/30 | 470 | 494 | 468 | 494 | 495,000 |
| 2008/07/29 | 467 | 471 | 460 | 471 | 159,000 |
| 2008/07/28 | 467 | 475 | 460 | 469 | 228,000 |
| 2008/07/25 | 455 | 464 | 451 | 463 | 234,000 |
| 2008/07/24 | 480 | 486 | 452 | 465 | 810,000 |
| 2008/07/23 | 477 | 495 | 471 | 478 | 593,000 |
| 2008/07/22 | 454 | 482 | 450 | 481 | 944,000 |
| 2008/07/18 | 446 | 451 | 436 | 451 | 479,000 |
| 2008/07/17 | 464 | 465 | 434 | 441 | 922,000 |
| 2008/07/16 | 455 | 466 | 445 | 459 | 1,353,000 |
| 2008/07/15 | 495 | 503 | 457 | 464 | 2,649,000 |
| 2008/07/14 | 547 | 547 | 507 | 515 | 3,588,000 |
| 2008/07/11 | 515 | 538 | 491 | 537 | 8,384,000 |
| 2008/07/10 | 520 | 525 | 510 | 525 | 3,875,000 |
| 2008/07/09 | 392 | 445 | 392 | 445 | 1,616,000 |
| 2008/07/08 | 381 | 381 | 365 | 365 | 23,000 |
| 2008/07/07 | 372 | 377 | 370 | 376 | 20,000 |
| 2008/07/04 | 390 | 390 | 374 | 375 | 73,000 |
| 2008/07/03 | 394 | 395 | 383 | 390 | 51,000 |
| 2008/07/02 | 406 | 406 | 394 | 395 | 33,000 |
| 2008/07/01 | 395 | 402 | 395 | 400 | 34,000 |
| 2008/06/30 | 399 | 402 | 397 | 399 | 53,000 |
| 2008/06/27 | 399 | 405 | 399 | 402 | 33,000 |
| 2008/06/26 | 410 | 412 | 408 | 408 | 27,000 |
| 2008/06/25 | 415 | 416 | 408 | 414 | 41,000 |
| 2008/06/24 | 425 | 425 | 416 | 418 | 28,000 |
| 2008/06/23 | 423 | 426 | 417 | 425 | 22,000 |
| 2008/06/20 | 436 | 436 | 423 | 427 | 38,000 |
| 2008/06/19 | 431 | 440 | 430 | 436 | 31,000 |
| 2008/06/18 | 434 | 437 | 432 | 436 | 37,000 |
| 2008/06/17 | 428 | 429 | 428 | 429 | 24,000 |
| 2008/06/16 | 425 | 426 | 421 | 424 | 32,000 |
| 2008/06/13 | 425 | 426 | 421 | 424 | 33,000 |
| 2008/06/12 | 421 | 425 | 417 | 420 | 59,000 |
| 2008/06/11 | 420 | 425 | 420 | 421 | 36,000 |
| 2008/06/10 | 426 | 429 | 421 | 421 | 44,000 |
| 2008/06/09 | 422 | 425 | 420 | 423 | 69,000 |
| 2008/06/06 | 443 | 444 | 432 | 432 | 56,000 |
| 2008/06/05 | 428 | 434 | 427 | 434 | 56,000 |
| 2008/06/04 | 428 | 428 | 426 | 427 | 42,000 |
| 2008/06/03 | 432 | 432 | 423 | 423 | 90,000 |
| 2008/06/02 | 424 | 431 | 418 | 430 | 77,000 |
| 2008/05/30 | 415 | 425 | 415 | 419 | 83,000 |
| 2008/05/29 | 408 | 416 | 407 | 416 | 67,000 |
| 2008/05/28 | 405 | 409 | 400 | 406 | 82,000 |
| 2008/05/27 | 415 | 415 | 407 | 410 | 22,000 |
| 2008/05/26 | 423 | 423 | 415 | 415 | 32,000 |
| 2008/05/23 | 426 | 426 | 421 | 422 | 42,000 |
| 2008/05/22 | 421 | 428 | 416 | 425 | 64,000 |
| 2008/05/21 | 438 | 439 | 417 | 425 | 110,000 |
| 2008/05/20 | 420 | 436 | 420 | 435 | 75,000 |
| 2008/05/19 | 416 | 418 | 415 | 418 | 53,000 |
| 2008/05/16 | 418 | 420 | 412 | 414 | 61,000 |
| 2008/05/15 | 415 | 420 | 415 | 418 | 90,000 |
| 2008/05/14 | 401 | 413 | 401 | 413 | 51,000 |
| 2008/05/13 | 400 | 406 | 398 | 406 | 28,000 |
| 2008/05/12 | 396 | 396 | 386 | 395 | 52,000 |
| 2008/05/09 | 414 | 415 | 405 | 406 | 35,000 |
| 2008/05/08 | 411 | 415 | 411 | 415 | 22,000 |
| 2008/05/07 | 411 | 417 | 411 | 413 | 24,000 |
| 2008/05/02 | 410 | 410 | 402 | 407 | 36,000 |
| 2008/05/01 | 406 | 406 | 400 | 402 | 15,000 |
| 2008/04/30 | 404 | 408 | 400 | 401 | 85,000 |
| 2008/04/28 | 394 | 402 | 392 | 402 | 99,000 |
| 2008/04/25 | 374 | 385 | 374 | 382 | 61,000 |
| 2008/04/24 | 365 | 370 | 365 | 369 | 19,000 |
| 2008/04/23 | 358 | 364 | 358 | 361 | 46,000 |
| 2008/04/22 | 359 | 366 | 359 | 363 | 27,000 |
| 2008/04/21 | 366 | 367 | 361 | 364 | 33,000 |
| 2008/04/18 | 359 | 361 | 359 | 360 | 14,000 |
| 2008/04/17 | 355 | 362 | 355 | 355 | 28,000 |
| 2008/04/16 | 359 | 360 | 349 | 352 | 39,000 |
| 2008/04/15 | 347 | 355 | 347 | 352 | 22,000 |
| 2008/04/14 | 348 | 353 | 346 | 352 | 55,000 |
| 2008/04/11 | 343 | 352 | 343 | 351 | 28,000 |
| 2008/04/10 | 356 | 357 | 342 | 346 | 49,000 |
| 2008/04/09 | 367 | 371 | 356 | 356 | 22,000 |
| 2008/04/08 | 370 | 370 | 365 | 366 | 29,000 |
| 2008/04/07 | 371 | 373 | 368 | 373 | 21,000 |
| 2008/04/04 | 378 | 379 | 371 | 371 | 28,000 |
| 2008/04/03 | 375 | 378 | 373 | 377 | 50,000 |
| 2008/04/02 | 375 | 379 | 372 | 374 | 31,000 |
| 2008/04/01 | 365 | 371 | 363 | 368 | 43,000 |
| 2008/03/31 | 377 | 380 | 361 | 367 | 51,000 |
| 2008/03/28 | 381 | 388 | 370 | 386 | 46,000 |
| 2008/03/27 | 371 | 376 | 363 | 376 | 37,000 |
| 2008/03/26 | 374 | 378 | 371 | 378 | 56,000 |
| 2008/03/25 | 372 | 385 | 370 | 375 | 178,000 |
| 2008/03/24 | 355 | 372 | 355 | 367 | 82,000 |
| 2008/03/21 | 352 | 355 | 347 | 355 | 70,000 |
| 2008/03/19 | 343 | 349 | 338 | 349 | 76,000 |
| 2008/03/18 | 326 | 336 | 324 | 329 | 101,000 |
| 2008/03/17 | 336 | 338 | 320 | 331 | 99,000 |
| 2008/03/14 | 333 | 345 | 333 | 335 | 96,000 |
| 2008/03/13 | 350 | 357 | 338 | 338 | 109,000 |
| 2008/03/12 | 380 | 380 | 351 | 352 | 116,000 |
| 2008/03/11 | 342 | 357 | 338 | 350 | 173,000 |
| 2008/03/10 | 376 | 376 | 347 | 347 | 106,000 |
| 2008/03/07 | 379 | 379 | 370 | 371 | 97,000 |
| 2008/03/06 | 377 | 386 | 377 | 381 | 57,000 |
| 2008/03/05 | 373 | 377 | 371 | 374 | 64,000 |
| 2008/03/04 | 379 | 388 | 375 | 376 | 109,000 |
| 2008/03/03 | 389 | 390 | 376 | 376 | 121,000 |
| 2008/02/29 | 409 | 412 | 393 | 400 | 224,000 |
| 2008/02/28 | 395 | 408 | 393 | 407 | 150,000 |
| 2008/02/27 | 401 | 401 | 392 | 398 | 122,000 |
| 2008/02/26 | 404 | 407 | 395 | 396 | 161,000 |
| 2008/02/25 | 397 | 402 | 395 | 399 | 127,000 |
| 2008/02/22 | 384 | 393 | 381 | 392 | 139,000 |
| 2008/02/21 | 379 | 389 | 377 | 386 | 209,000 |
| 2008/02/20 | 400 | 400 | 371 | 374 | 494,000 |
| 2008/02/19 | 424 | 425 | 404 | 409 | 214,000 |
| 2008/02/18 | 416 | 423 | 408 | 416 | 101,000 |
| 2008/02/15 | 400 | 413 | 394 | 411 | 122,000 |
| 2008/02/14 | 399 | 406 | 398 | 401 | 141,000 |
| 2008/02/13 | 400 | 406 | 394 | 394 | 64,000 |
| 2008/02/12 | 397 | 400 | 390 | 390 | 85,000 |
| 2008/02/08 | 414 | 416 | 394 | 394 | 77,000 |
| 2008/02/07 | 417 | 418 | 400 | 411 | 149,000 |
| 2008/02/06 | 429 | 429 | 413 | 414 | 159,000 |
| 2008/02/05 | 438 | 445 | 435 | 438 | 160,000 |
| 2008/02/04 | 439 | 446 | 432 | 438 | 192,000 |
| 2008/02/01 | 434 | 440 | 428 | 431 | 100,000 |
| 2008/01/31 | 410 | 430 | 404 | 429 | 174,000 |
| 2008/01/30 | 427 | 435 | 414 | 417 | 185,000 |
| 2008/01/29 | 411 | 418 | 410 | 417 | 133,000 |
| 2008/01/28 | 421 | 425 | 397 | 398 | 154,000 |
| 2008/01/25 | 400 | 415 | 400 | 412 | 181,000 |
| 2008/01/24 | 386 | 395 | 384 | 391 | 150,000 |
| 2008/01/23 | 382 | 382 | 363 | 372 | 173,000 |
| 2008/01/22 | 371 | 375 | 361 | 362 | 193,000 |
| 2008/01/21 | 413 | 413 | 386 | 389 | 177,000 |
| 2008/01/18 | 379 | 412 | 378 | 410 | 238,000 |
| 2008/01/17 | 381 | 388 | 371 | 384 | 226,000 |
| 2008/01/16 | 405 | 405 | 370 | 370 | 338,000 |
| 2008/01/15 | 416 | 423 | 402 | 404 | 163,000 |
| 2008/01/11 | 445 | 452 | 417 | 422 | 223,000 |
| 2008/01/10 | 453 | 453 | 438 | 440 | 156,000 |
| 2008/01/09 | 449 | 457 | 441 | 456 | 316,000 |
| 2008/01/08 | 438 | 457 | 438 | 449 | 274,000 |
| 2008/01/07 | 450 | 460 | 446 | 448 | 266,000 |
| 2008/01/04 | 459 | 470 | 457 | 459 | 128,000 |