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 |
|---|---|---|---|---|---|
| 2009/12/30 | 231 | 232 | 227 | 229 | 41,000 |
| 2009/12/29 | 237 | 237 | 233 | 233 | 23,000 |
| 2009/12/28 | 237 | 237 | 233 | 235 | 35,000 |
| 2009/12/25 | 236 | 237 | 235 | 236 | 59,000 |
| 2009/12/24 | 231 | 234 | 230 | 233 | 32,000 |
| 2009/12/22 | 228 | 232 | 226 | 230 | 57,000 |
| 2009/12/21 | 230 | 230 | 226 | 227 | 16,000 |
| 2009/12/18 | 226 | 229 | 226 | 229 | 9,000 |
| 2009/12/17 | 230 | 230 | 228 | 230 | 32,000 |
| 2009/12/16 | 230 | 230 | 228 | 229 | 20,000 |
| 2009/12/15 | 229 | 230 | 227 | 228 | 16,000 |
| 2009/12/14 | 229 | 229 | 228 | 229 | 26,000 |
| 2009/12/11 | 228 | 229 | 227 | 228 | 39,000 |
| 2009/12/10 | 232 | 233 | 227 | 227 | 26,000 |
| 2009/12/09 | 229 | 230 | 228 | 228 | 27,000 |
| 2009/12/08 | 228 | 232 | 228 | 229 | 35,000 |
| 2009/12/07 | 229 | 234 | 229 | 230 | 21,000 |
| 2009/12/04 | 228 | 228 | 226 | 227 | 30,000 |
| 2009/12/03 | 228 | 233 | 226 | 228 | 79,000 |
| 2009/12/02 | 228 | 228 | 224 | 227 | 37,000 |
| 2009/12/01 | 212 | 223 | 212 | 223 | 24,000 |
| 2009/11/30 | 216 | 219 | 212 | 217 | 40,000 |
| 2009/11/27 | 210 | 212 | 209 | 211 | 14,000 |
| 2009/11/26 | 216 | 216 | 212 | 212 | 18,000 |
| 2009/11/25 | 215 | 216 | 206 | 216 | 48,000 |
| 2009/11/24 | 220 | 220 | 215 | 216 | 21,000 |
| 2009/11/20 | 220 | 222 | 220 | 220 | 52,000 |
| 2009/11/19 | 222 | 226 | 220 | 223 | 35,000 |
| 2009/11/18 | 226 | 226 | 220 | 226 | 42,000 |
| 2009/11/17 | 233 | 233 | 228 | 229 | 16,000 |
| 2009/11/16 | 239 | 239 | 234 | 234 | 11,000 |
| 2009/11/13 | 243 | 243 | 238 | 238 | 14,000 |
| 2009/11/12 | 246 | 247 | 246 | 247 | 18,000 |
| 2009/11/11 | 254 | 254 | 249 | 250 | 14,000 |
| 2009/11/10 | 250 | 251 | 250 | 251 | 14,000 |
| 2009/11/09 | 248 | 248 | 246 | 247 | 23,000 |
| 2009/11/06 | 254 | 254 | 247 | 248 | 66,000 |
| 2009/11/05 | 257 | 257 | 250 | 252 | 33,000 |
| 2009/11/04 | 254 | 257 | 254 | 257 | 14,000 |
| 2009/11/02 | 253 | 260 | 253 | 259 | 30,000 |
| 2009/10/30 | 263 | 263 | 259 | 261 | 23,000 |
| 2009/10/29 | 264 | 264 | 256 | 260 | 47,000 |
| 2009/10/28 | 259 | 275 | 259 | 264 | 85,000 |
| 2009/10/27 | 260 | 265 | 260 | 260 | 45,000 |
| 2009/10/26 | 264 | 269 | 256 | 265 | 35,000 |
| 2009/10/23 | 269 | 269 | 263 | 263 | 32,000 |
| 2009/10/22 | 266 | 269 | 263 | 268 | 40,000 |
| 2009/10/21 | 273 | 273 | 270 | 270 | 26,000 |
| 2009/10/20 | 272 | 274 | 272 | 273 | 22,000 |
| 2009/10/19 | 274 | 274 | 271 | 272 | 17,000 |
| 2009/10/16 | 276 | 277 | 271 | 272 | 24,000 |
| 2009/10/15 | 278 | 280 | 270 | 273 | 48,000 |
| 2009/10/14 | 279 | 284 | 274 | 277 | 45,000 |
| 2009/10/13 | 280 | 280 | 274 | 280 | 27,000 |
| 2009/10/09 | 279 | 280 | 276 | 279 | 62,000 |
| 2009/10/08 | 264 | 275 | 264 | 274 | 31,000 |
| 2009/10/07 | 258 | 270 | 258 | 269 | 28,000 |
| 2009/10/06 | 260 | 275 | 252 | 256 | 59,000 |
| 2009/10/05 | 255 | 256 | 255 | 256 | 49,000 |
| 2009/10/02 | 256 | 256 | 252 | 256 | 61,000 |
| 2009/10/01 | 260 | 260 | 257 | 257 | 13,000 |
| 2009/09/30 | 262 | 263 | 260 | 262 | 18,000 |
| 2009/09/29 | 265 | 269 | 262 | 262 | 22,000 |
| 2009/09/28 | 269 | 269 | 255 | 261 | 77,000 |
| 2009/09/25 | 274 | 274 | 265 | 272 | 24,000 |
| 2009/09/24 | 273 | 277 | 270 | 272 | 38,000 |
| 2009/09/18 | 269 | 271 | 263 | 268 | 111,000 |
| 2009/09/17 | 267 | 271 | 263 | 267 | 84,000 |
| 2009/09/16 | 267 | 268 | 262 | 262 | 35,000 |
| 2009/09/15 | 270 | 272 | 266 | 268 | 37,000 |
| 2009/09/14 | 273 | 278 | 265 | 269 | 102,000 |
| 2009/09/11 | 282 | 282 | 275 | 278 | 114,000 |
| 2009/09/10 | 287 | 288 | 278 | 287 | 70,000 |
| 2009/09/09 | 286 | 286 | 278 | 285 | 94,000 |
| 2009/09/08 | 286 | 288 | 283 | 288 | 52,000 |
| 2009/09/07 | 286 | 287 | 284 | 284 | 23,000 |
| 2009/09/04 | 282 | 285 | 275 | 285 | 186,000 |
| 2009/09/03 | 282 | 286 | 280 | 281 | 42,000 |
| 2009/09/02 | 284 | 288 | 282 | 282 | 54,000 |
| 2009/09/01 | 286 | 290 | 285 | 286 | 64,000 |
| 2009/08/31 | 287 | 290 | 285 | 286 | 45,000 |
| 2009/08/28 | 286 | 290 | 285 | 286 | 43,000 |
| 2009/08/27 | 290 | 290 | 284 | 285 | 44,000 |
| 2009/08/26 | 288 | 290 | 286 | 290 | 39,000 |
| 2009/08/25 | 285 | 287 | 282 | 285 | 56,000 |
| 2009/08/24 | 292 | 292 | 286 | 289 | 48,000 |
| 2009/08/21 | 293 | 295 | 286 | 290 | 84,000 |
| 2009/08/20 | 291 | 295 | 285 | 293 | 147,000 |
| 2009/08/19 | 290 | 291 | 283 | 291 | 66,000 |
| 2009/08/18 | 288 | 293 | 285 | 288 | 110,000 |
| 2009/08/17 | 299 | 300 | 294 | 298 | 89,000 |
| 2009/08/14 | 310 | 315 | 300 | 306 | 137,000 |
| 2009/08/13 | 305 | 312 | 302 | 308 | 86,000 |
| 2009/08/12 | 301 | 304 | 298 | 300 | 104,000 |
| 2009/08/11 | 296 | 306 | 292 | 302 | 200,000 |
| 2009/08/10 | 291 | 296 | 287 | 294 | 145,000 |
| 2009/08/07 | 291 | 291 | 285 | 291 | 85,000 |
| 2009/08/06 | 286 | 293 | 286 | 290 | 125,000 |
| 2009/08/05 | 289 | 289 | 284 | 286 | 119,000 |
| 2009/08/04 | 288 | 289 | 280 | 284 | 136,000 |
| 2009/08/03 | 280 | 291 | 279 | 286 | 129,000 |
| 2009/07/31 | 282 | 282 | 275 | 278 | 91,000 |
| 2009/07/30 | 275 | 279 | 272 | 278 | 130,000 |
| 2009/07/29 | 269 | 280 | 269 | 272 | 140,000 |
| 2009/07/28 | 265 | 276 | 264 | 268 | 141,000 |
| 2009/07/27 | 273 | 289 | 263 | 266 | 277,000 |
| 2009/07/24 | 267 | 274 | 267 | 269 | 144,000 |
| 2009/07/23 | 266 | 269 | 261 | 265 | 64,000 |
| 2009/07/22 | 264 | 269 | 264 | 264 | 73,000 |
| 2009/07/21 | 257 | 267 | 249 | 264 | 93,000 |
| 2009/07/17 | 259 | 260 | 252 | 255 | 85,000 |
| 2009/07/16 | 261 | 262 | 254 | 255 | 96,000 |
| 2009/07/15 | 258 | 260 | 256 | 258 | 52,000 |
| 2009/07/14 | 259 | 260 | 249 | 253 | 125,000 |
| 2009/07/13 | 256 | 259 | 249 | 249 | 147,000 |
| 2009/07/10 | 281 | 281 | 263 | 266 | 97,000 |
| 2009/07/09 | 281 | 284 | 277 | 277 | 126,000 |
| 2009/07/08 | 291 | 291 | 285 | 286 | 115,000 |
| 2009/07/07 | 308 | 308 | 291 | 291 | 220,000 |
| 2009/07/06 | 306 | 313 | 304 | 309 | 313,000 |
| 2009/07/03 | 329 | 334 | 303 | 314 | 2,108,000 |
| 2009/07/02 | 253 | 328 | 253 | 328 | 5,281,000 |
| 2009/07/01 | 242 | 251 | 238 | 248 | 148,000 |
| 2009/06/30 | 243 | 243 | 237 | 237 | 16,000 |
| 2009/06/29 | 242 | 242 | 233 | 233 | 34,000 |
| 2009/06/26 | 238 | 239 | 237 | 237 | 15,000 |
| 2009/06/25 | 235 | 238 | 230 | 235 | 36,000 |
| 2009/06/24 | 233 | 233 | 229 | 232 | 26,000 |
| 2009/06/23 | 240 | 240 | 234 | 234 | 33,000 |
| 2009/06/22 | 238 | 245 | 237 | 241 | 36,000 |
| 2009/06/19 | 238 | 244 | 236 | 237 | 24,000 |
| 2009/06/18 | 244 | 244 | 232 | 235 | 42,000 |
| 2009/06/17 | 235 | 241 | 228 | 239 | 21,000 |
| 2009/06/16 | 244 | 244 | 234 | 235 | 42,000 |
| 2009/06/15 | 249 | 249 | 243 | 248 | 34,000 |
| 2009/06/12 | 252 | 254 | 249 | 249 | 55,000 |
| 2009/06/11 | 250 | 252 | 248 | 252 | 46,000 |
| 2009/06/10 | 256 | 256 | 245 | 250 | 118,000 |
| 2009/06/09 | 247 | 267 | 247 | 253 | 279,000 |
| 2009/06/08 | 232 | 245 | 232 | 244 | 141,000 |
| 2009/06/05 | 231 | 233 | 229 | 229 | 56,000 |
| 2009/06/04 | 221 | 229 | 221 | 228 | 17,000 |
| 2009/06/03 | 225 | 225 | 222 | 223 | 42,000 |
| 2009/06/02 | 226 | 227 | 225 | 226 | 44,000 |
| 2009/06/01 | 217 | 225 | 215 | 222 | 78,000 |
| 2009/05/29 | 215 | 215 | 214 | 214 | 11,000 |
| 2009/05/28 | 211 | 216 | 211 | 215 | 17,000 |
| 2009/05/27 | 215 | 215 | 212 | 214 | 36,000 |
| 2009/05/26 | 213 | 213 | 210 | 212 | 22,000 |
| 2009/05/25 | 209 | 212 | 209 | 212 | 39,000 |
| 2009/05/22 | 207 | 210 | 206 | 206 | 15,000 |
| 2009/05/21 | 205 | 208 | 205 | 208 | 29,000 |
| 2009/05/20 | 202 | 205 | 202 | 205 | 37,000 |
| 2009/05/19 | 205 | 205 | 201 | 202 | 13,000 |
| 2009/05/18 | 203 | 203 | 200 | 200 | 14,000 |
| 2009/05/15 | 204 | 206 | 204 | 204 | 16,000 |
| 2009/05/14 | 205 | 205 | 201 | 201 | 33,000 |
| 2009/05/13 | 209 | 209 | 206 | 208 | 21,000 |
| 2009/05/12 | 209 | 210 | 208 | 208 | 32,000 |
| 2009/05/11 | 212 | 212 | 211 | 211 | 31,000 |
| 2009/05/08 | 212 | 212 | 209 | 209 | 32,000 |
| 2009/05/07 | 209 | 213 | 209 | 211 | 35,000 |
| 2009/05/01 | 204 | 205 | 202 | 204 | 11,000 |
| 2009/04/30 | 209 | 210 | 207 | 207 | 40,000 |
| 2009/04/28 | 210 | 210 | 207 | 207 | 33,000 |
| 2009/04/27 | 212 | 213 | 210 | 210 | 29,000 |
| 2009/04/24 | 218 | 218 | 216 | 216 | 21,000 |
| 2009/04/23 | 213 | 218 | 213 | 218 | 21,000 |
| 2009/04/22 | 216 | 216 | 213 | 215 | 37,000 |
| 2009/04/21 | 215 | 217 | 215 | 215 | 50,000 |
| 2009/04/20 | 216 | 221 | 214 | 220 | 51,000 |
| 2009/04/17 | 214 | 214 | 211 | 212 | 24,000 |
| 2009/04/16 | 211 | 214 | 209 | 209 | 31,000 |
| 2009/04/15 | 209 | 212 | 207 | 208 | 24,000 |
| 2009/04/14 | 215 | 216 | 212 | 213 | 59,000 |
| 2009/04/13 | 212 | 219 | 206 | 215 | 41,000 |
| 2009/04/10 | 211 | 212 | 208 | 211 | 28,000 |
| 2009/04/09 | 204 | 208 | 203 | 207 | 35,000 |
| 2009/04/08 | 202 | 206 | 202 | 203 | 42,000 |
| 2009/04/07 | 200 | 207 | 200 | 207 | 35,000 |
| 2009/04/06 | 196 | 203 | 195 | 203 | 60,000 |
| 2009/04/03 | 198 | 199 | 192 | 195 | 40,000 |
| 2009/04/02 | 195 | 197 | 193 | 197 | 34,000 |
| 2009/04/01 | 193 | 194 | 192 | 194 | 10,000 |
| 2009/03/31 | 191 | 192 | 190 | 191 | 37,000 |
| 2009/03/30 | 196 | 196 | 192 | 194 | 20,000 |
| 2009/03/27 | 199 | 200 | 196 | 197 | 46,000 |
| 2009/03/26 | 192 | 195 | 191 | 195 | 78,000 |
| 2009/03/25 | 196 | 199 | 196 | 198 | 334,000 |
| 2009/03/24 | 198 | 199 | 194 | 196 | 44,000 |
| 2009/03/23 | 185 | 192 | 185 | 192 | 53,000 |
| 2009/03/19 | 185 | 186 | 183 | 186 | 17,000 |
| 2009/03/18 | 185 | 187 | 181 | 184 | 33,000 |
| 2009/03/17 | 187 | 187 | 182 | 185 | 32,000 |
| 2009/03/16 | 178 | 182 | 178 | 180 | 24,000 |
| 2009/03/13 | 181 | 181 | 174 | 178 | 55,000 |
| 2009/03/12 | 177 | 177 | 173 | 174 | 11,000 |
| 2009/03/11 | 172 | 180 | 172 | 175 | 27,000 |
| 2009/03/10 | 170 | 170 | 169 | 169 | 37,000 |
| 2009/03/09 | 170 | 175 | 170 | 170 | 21,000 |
| 2009/03/06 | 171 | 174 | 169 | 169 | 43,000 |
| 2009/03/05 | 176 | 177 | 173 | 174 | 45,000 |
| 2009/03/04 | 170 | 172 | 168 | 172 | 31,000 |
| 2009/03/03 | 171 | 174 | 167 | 172 | 27,000 |
| 2009/03/02 | 174 | 178 | 172 | 172 | 44,000 |
| 2009/02/27 | 178 | 179 | 176 | 178 | 21,000 |
| 2009/02/26 | 180 | 182 | 179 | 180 | 29,000 |
| 2009/02/25 | 175 | 180 | 171 | 179 | 60,000 |
| 2009/02/24 | 168 | 171 | 166 | 170 | 48,000 |
| 2009/02/23 | 172 | 172 | 170 | 171 | 63,000 |
| 2009/02/20 | 182 | 183 | 179 | 179 | 48,000 |
| 2009/02/19 | 190 | 190 | 184 | 186 | 24,000 |
| 2009/02/18 | 192 | 192 | 188 | 189 | 66,000 |
| 2009/02/17 | 203 | 203 | 196 | 196 | 20,000 |
| 2009/02/16 | 202 | 202 | 201 | 202 | 17,000 |
| 2009/02/13 | 199 | 200 | 196 | 197 | 14,000 |
| 2009/02/12 | 192 | 197 | 192 | 195 | 39,000 |
| 2009/02/10 | 202 | 202 | 194 | 194 | 42,000 |
| 2009/02/09 | 203 | 203 | 197 | 197 | 22,000 |
| 2009/02/06 | 215 | 215 | 201 | 202 | 56,000 |
| 2009/02/05 | 211 | 213 | 206 | 213 | 49,000 |
| 2009/02/04 | 206 | 210 | 206 | 209 | 39,000 |
| 2009/02/03 | 201 | 206 | 201 | 203 | 52,000 |
| 2009/02/02 | 199 | 204 | 199 | 203 | 30,000 |
| 2009/01/30 | 192 | 197 | 192 | 197 | 65,000 |
| 2009/01/29 | 202 | 204 | 196 | 197 | 118,000 |
| 2009/01/28 | 203 | 204 | 194 | 199 | 170,000 |
| 2009/01/27 | 207 | 207 | 201 | 205 | 68,000 |
| 2009/01/26 | 208 | 208 | 205 | 206 | 21,000 |
| 2009/01/23 | 211 | 211 | 207 | 207 | 38,000 |
| 2009/01/22 | 209 | 213 | 208 | 210 | 24,000 |
| 2009/01/21 | 209 | 211 | 207 | 207 | 43,000 |
| 2009/01/20 | 212 | 212 | 210 | 212 | 35,000 |
| 2009/01/19 | 214 | 215 | 212 | 213 | 15,000 |
| 2009/01/16 | 212 | 213 | 209 | 211 | 53,000 |
| 2009/01/15 | 214 | 214 | 207 | 212 | 55,000 |
| 2009/01/14 | 216 | 219 | 214 | 217 | 49,000 |
| 2009/01/13 | 226 | 226 | 218 | 218 | 42,000 |
| 2009/01/09 | 234 | 237 | 229 | 231 | 49,000 |
| 2009/01/08 | 237 | 237 | 230 | 234 | 41,000 |
| 2009/01/07 | 239 | 247 | 239 | 240 | 78,000 |
| 2009/01/06 | 241 | 242 | 236 | 237 | 60,000 |
| 2009/01/05 | 240 | 243 | 238 | 240 | 22,000 |