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 |
|---|---|---|---|---|---|
| 2010/12/30 | 437 | 439 | 433 | 436 | 92,000 |
| 2010/12/29 | 439 | 441 | 432 | 438 | 88,000 |
| 2010/12/28 | 435 | 440 | 435 | 438 | 59,000 |
| 2010/12/27 | 440 | 443 | 435 | 435 | 106,000 |
| 2010/12/24 | 437 | 442 | 436 | 437 | 46,000 |
| 2010/12/22 | 445 | 446 | 434 | 438 | 145,000 |
| 2010/12/21 | 451 | 451 | 443 | 445 | 106,000 |
| 2010/12/20 | 449 | 451 | 443 | 448 | 82,000 |
| 2010/12/17 | 459 | 462 | 449 | 449 | 98,000 |
| 2010/12/16 | 454 | 462 | 451 | 459 | 85,000 |
| 2010/12/15 | 460 | 461 | 452 | 456 | 128,000 |
| 2010/12/14 | 444 | 456 | 442 | 456 | 132,000 |
| 2010/12/13 | 432 | 439 | 425 | 439 | 70,000 |
| 2010/12/10 | 444 | 444 | 417 | 435 | 135,000 |
| 2010/12/09 | 445 | 445 | 438 | 441 | 48,000 |
| 2010/12/08 | 443 | 448 | 441 | 445 | 114,000 |
| 2010/12/07 | 439 | 442 | 436 | 442 | 96,000 |
| 2010/12/06 | 434 | 439 | 432 | 439 | 41,000 |
| 2010/12/03 | 438 | 438 | 435 | 436 | 13,000 |
| 2010/12/02 | 440 | 441 | 436 | 436 | 66,000 |
| 2010/12/01 | 430 | 435 | 427 | 433 | 65,000 |
| 2010/11/30 | 434 | 438 | 424 | 429 | 86,000 |
| 2010/11/29 | 428 | 436 | 428 | 435 | 71,000 |
| 2010/11/26 | 430 | 435 | 425 | 426 | 55,000 |
| 2010/11/25 | 422 | 430 | 419 | 427 | 106,000 |
| 2010/11/24 | 419 | 419 | 411 | 417 | 51,000 |
| 2010/11/22 | 422 | 426 | 420 | 424 | 56,000 |
| 2010/11/19 | 429 | 431 | 420 | 422 | 57,000 |
| 2010/11/18 | 414 | 426 | 413 | 424 | 58,000 |
| 2010/11/17 | 409 | 415 | 408 | 414 | 24,000 |
| 2010/11/16 | 419 | 419 | 414 | 414 | 28,000 |
| 2010/11/15 | 418 | 419 | 414 | 416 | 50,000 |
| 2010/11/12 | 423 | 427 | 423 | 425 | 20,000 |
| 2010/11/11 | 431 | 437 | 426 | 428 | 72,000 |
| 2010/11/10 | 433 | 437 | 427 | 427 | 61,000 |
| 2010/11/09 | 426 | 434 | 426 | 431 | 42,000 |
| 2010/11/08 | 427 | 428 | 423 | 428 | 49,000 |
| 2010/11/05 | 426 | 428 | 422 | 425 | 68,000 |
| 2010/11/04 | 413 | 422 | 413 | 418 | 60,000 |
| 2010/11/02 | 417 | 417 | 409 | 411 | 47,000 |
| 2010/11/01 | 411 | 419 | 411 | 416 | 65,000 |
| 2010/10/29 | 415 | 418 | 408 | 411 | 121,000 |
| 2010/10/28 | 424 | 426 | 418 | 419 | 92,000 |
| 2010/10/27 | 417 | 434 | 414 | 423 | 120,000 |
| 2010/10/26 | 408 | 420 | 408 | 416 | 61,000 |
| 2010/10/25 | 427 | 427 | 408 | 414 | 185,000 |
| 2010/10/22 | 431 | 434 | 427 | 427 | 51,000 |
| 2010/10/21 | 438 | 438 | 429 | 431 | 80,000 |
| 2010/10/20 | 435 | 436 | 431 | 433 | 51,000 |
| 2010/10/19 | 437 | 444 | 434 | 443 | 69,000 |
| 2010/10/18 | 433 | 438 | 424 | 436 | 55,000 |
| 2010/10/15 | 440 | 440 | 431 | 432 | 91,000 |
| 2010/10/14 | 442 | 444 | 439 | 440 | 133,000 |
| 2010/10/13 | 433 | 440 | 431 | 434 | 79,000 |
| 2010/10/12 | 441 | 443 | 427 | 431 | 110,000 |
| 2010/10/08 | 447 | 452 | 439 | 439 | 181,000 |
| 2010/10/07 | 462 | 469 | 453 | 455 | 204,000 |
| 2010/10/06 | 470 | 473 | 462 | 465 | 328,000 |
| 2010/10/05 | 443 | 467 | 437 | 467 | 301,000 |
| 2010/10/04 | 450 | 450 | 444 | 448 | 90,000 |
| 2010/10/01 | 455 | 455 | 446 | 449 | 70,000 |
| 2010/09/30 | 459 | 459 | 452 | 456 | 103,000 |
| 2010/09/29 | 446 | 460 | 446 | 459 | 232,000 |
| 2010/09/28 | 442 | 445 | 438 | 445 | 85,000 |
| 2010/09/27 | 436 | 443 | 436 | 443 | 153,000 |
| 2010/09/24 | 431 | 437 | 425 | 428 | 119,000 |
| 2010/09/22 | 439 | 445 | 427 | 438 | 99,000 |
| 2010/09/21 | 441 | 444 | 438 | 439 | 123,000 |
| 2010/09/17 | 423 | 436 | 423 | 433 | 134,000 |
| 2010/09/16 | 425 | 433 | 418 | 423 | 153,000 |
| 2010/09/15 | 396 | 422 | 396 | 417 | 262,000 |
| 2010/09/14 | 392 | 398 | 391 | 395 | 69,000 |
| 2010/09/13 | 390 | 394 | 390 | 391 | 70,000 |
| 2010/09/10 | 396 | 396 | 386 | 386 | 71,000 |
| 2010/09/09 | 391 | 394 | 391 | 391 | 46,000 |
| 2010/09/08 | 394 | 397 | 385 | 389 | 94,000 |
| 2010/09/07 | 398 | 406 | 394 | 399 | 88,000 |
| 2010/09/06 | 389 | 398 | 384 | 397 | 64,000 |
| 2010/09/03 | 385 | 387 | 382 | 384 | 54,000 |
| 2010/09/02 | 385 | 395 | 378 | 383 | 99,000 |
| 2010/09/01 | 384 | 387 | 370 | 379 | 106,000 |
| 2010/08/31 | 392 | 393 | 384 | 384 | 73,000 |
| 2010/08/30 | 405 | 420 | 396 | 399 | 239,000 |
| 2010/08/27 | 386 | 398 | 386 | 394 | 148,000 |
| 2010/08/26 | 394 | 396 | 387 | 393 | 118,000 |
| 2010/08/25 | 387 | 400 | 386 | 391 | 228,000 |
| 2010/08/24 | 396 | 401 | 392 | 395 | 123,000 |
| 2010/08/23 | 411 | 411 | 394 | 403 | 198,000 |
| 2010/08/20 | 416 | 421 | 416 | 416 | 86,000 |
| 2010/08/19 | 417 | 424 | 413 | 424 | 137,000 |
| 2010/08/18 | 421 | 422 | 417 | 418 | 142,000 |
| 2010/08/17 | 427 | 432 | 415 | 417 | 191,000 |
| 2010/08/16 | 439 | 439 | 430 | 433 | 82,000 |
| 2010/08/13 | 435 | 441 | 428 | 441 | 144,000 |
| 2010/08/12 | 442 | 444 | 425 | 439 | 340,000 |
| 2010/08/11 | 455 | 461 | 446 | 453 | 299,000 |
| 2010/08/10 | 470 | 475 | 453 | 455 | 207,000 |
| 2010/08/09 | 450 | 463 | 449 | 463 | 184,000 |
| 2010/08/06 | 451 | 458 | 447 | 455 | 162,000 |
| 2010/08/05 | 455 | 460 | 448 | 450 | 180,000 |
| 2010/08/04 | 461 | 461 | 450 | 452 | 97,000 |
| 2010/08/03 | 465 | 467 | 455 | 462 | 156,000 |
| 2010/08/02 | 458 | 464 | 454 | 459 | 157,000 |
| 2010/07/30 | 472 | 473 | 447 | 454 | 297,000 |
| 2010/07/29 | 465 | 474 | 465 | 469 | 165,000 |
| 2010/07/28 | 471 | 479 | 466 | 473 | 395,000 |
| 2010/07/27 | 458 | 481 | 452 | 476 | 847,000 |
| 2010/07/26 | 455 | 455 | 447 | 455 | 153,000 |
| 2010/07/23 | 443 | 445 | 438 | 440 | 148,000 |
| 2010/07/22 | 425 | 433 | 425 | 430 | 92,000 |
| 2010/07/21 | 441 | 444 | 428 | 433 | 142,000 |
| 2010/07/20 | 443 | 449 | 434 | 438 | 181,000 |
| 2010/07/16 | 458 | 458 | 443 | 446 | 272,000 |
| 2010/07/15 | 471 | 471 | 462 | 462 | 79,000 |
| 2010/07/14 | 470 | 476 | 465 | 472 | 230,000 |
| 2010/07/13 | 476 | 482 | 459 | 462 | 305,000 |
| 2010/07/12 | 471 | 488 | 471 | 475 | 643,000 |
| 2010/07/09 | 437 | 470 | 434 | 463 | 698,000 |
| 2010/07/08 | 430 | 447 | 430 | 434 | 221,000 |
| 2010/07/07 | 439 | 439 | 418 | 420 | 221,000 |
| 2010/07/06 | 432 | 436 | 421 | 434 | 154,000 |
| 2010/07/05 | 425 | 437 | 419 | 437 | 211,000 |
| 2010/07/02 | 413 | 430 | 408 | 425 | 181,000 |
| 2010/07/01 | 422 | 427 | 413 | 415 | 181,000 |
| 2010/06/30 | 421 | 438 | 421 | 426 | 260,000 |
| 2010/06/29 | 432 | 448 | 426 | 431 | 211,000 |
| 2010/06/28 | 456 | 456 | 435 | 435 | 238,000 |
| 2010/06/25 | 463 | 474 | 455 | 459 | 335,000 |
| 2010/06/24 | 468 | 478 | 456 | 471 | 289,000 |
| 2010/06/23 | 477 | 483 | 465 | 465 | 403,000 |
| 2010/06/22 | 474 | 494 | 470 | 485 | 743,000 |
| 2010/06/21 | 466 | 482 | 466 | 473 | 587,000 |
| 2010/06/18 | 452 | 465 | 443 | 456 | 350,000 |
| 2010/06/17 | 461 | 462 | 448 | 450 | 403,000 |
| 2010/06/16 | 466 | 474 | 460 | 461 | 1,056,000 |
| 2010/06/15 | 411 | 466 | 411 | 458 | 1,425,000 |
| 2010/06/14 | 402 | 411 | 400 | 404 | 92,000 |
| 2010/06/11 | 402 | 409 | 397 | 397 | 78,000 |
| 2010/06/10 | 393 | 395 | 386 | 394 | 116,000 |
| 2010/06/09 | 402 | 403 | 393 | 395 | 133,000 |
| 2010/06/08 | 397 | 410 | 395 | 402 | 103,000 |
| 2010/06/07 | 416 | 416 | 403 | 405 | 127,000 |
| 2010/06/04 | 419 | 431 | 419 | 420 | 127,000 |
| 2010/06/03 | 420 | 424 | 417 | 423 | 229,000 |
| 2010/06/02 | 425 | 426 | 410 | 412 | 223,000 |
| 2010/06/01 | 435 | 440 | 422 | 432 | 133,000 |
| 2010/05/31 | 420 | 436 | 416 | 435 | 226,000 |
| 2010/05/28 | 422 | 428 | 416 | 423 | 194,000 |
| 2010/05/27 | 401 | 417 | 400 | 414 | 209,000 |
| 2010/05/26 | 413 | 423 | 403 | 405 | 177,000 |
| 2010/05/25 | 425 | 428 | 408 | 411 | 391,000 |
| 2010/05/24 | 417 | 430 | 416 | 424 | 332,000 |
| 2010/05/21 | 407 | 435 | 398 | 421 | 465,000 |
| 2010/05/20 | 408 | 438 | 408 | 416 | 347,000 |
| 2010/05/19 | 400 | 418 | 382 | 415 | 537,000 |
| 2010/05/18 | 425 | 434 | 401 | 408 | 479,000 |
| 2010/05/17 | 434 | 437 | 411 | 426 | 436,000 |
| 2010/05/14 | 430 | 446 | 430 | 439 | 257,000 |
| 2010/05/13 | 434 | 440 | 432 | 437 | 284,000 |
| 2010/05/12 | 441 | 453 | 429 | 431 | 394,000 |
| 2010/05/11 | 447 | 458 | 439 | 443 | 566,000 |
| 2010/05/10 | 428 | 439 | 428 | 439 | 319,000 |
| 2010/05/07 | 423 | 435 | 415 | 428 | 462,000 |
| 2010/05/06 | 440 | 457 | 438 | 443 | 757,000 |
| 2010/04/30 | 440 | 451 | 432 | 448 | 1,314,000 |
| 2010/04/28 | 363 | 427 | 356 | 410 | 1,081,000 |
| 2010/04/27 | 367 | 369 | 364 | 367 | 165,000 |
| 2010/04/26 | 381 | 384 | 367 | 371 | 407,000 |
| 2010/04/23 | 353 | 374 | 346 | 373 | 466,000 |
| 2010/04/22 | 343 | 367 | 337 | 360 | 569,000 |
| 2010/04/21 | 330 | 342 | 328 | 342 | 262,000 |
| 2010/04/20 | 332 | 335 | 325 | 327 | 360,000 |
| 2010/04/19 | 313 | 326 | 313 | 324 | 278,000 |
| 2010/04/16 | 315 | 315 | 307 | 309 | 53,000 |
| 2010/04/15 | 315 | 318 | 314 | 315 | 91,000 |
| 2010/04/14 | 313 | 314 | 311 | 313 | 64,000 |
| 2010/04/13 | 315 | 316 | 310 | 311 | 162,000 |
| 2010/04/12 | 311 | 316 | 310 | 314 | 120,000 |
| 2010/04/09 | 301 | 303 | 301 | 303 | 53,000 |
| 2010/04/08 | 303 | 304 | 301 | 302 | 74,000 |
| 2010/04/07 | 300 | 307 | 300 | 306 | 74,000 |
| 2010/04/06 | 309 | 309 | 301 | 303 | 138,000 |
| 2010/04/05 | 309 | 310 | 305 | 307 | 60,000 |
| 2010/04/02 | 297 | 310 | 294 | 303 | 134,000 |
| 2010/04/01 | 297 | 300 | 294 | 294 | 113,000 |
| 2010/03/31 | 297 | 305 | 295 | 295 | 87,000 |
| 2010/03/30 | 300 | 300 | 294 | 296 | 105,000 |
| 2010/03/29 | 286 | 297 | 285 | 295 | 105,000 |
| 2010/03/26 | 288 | 290 | 286 | 288 | 290,000 |
| 2010/03/25 | 278 | 282 | 276 | 280 | 111,000 |
| 2010/03/24 | 277 | 278 | 275 | 278 | 64,000 |
| 2010/03/23 | 277 | 278 | 273 | 276 | 77,000 |
| 2010/03/19 | 278 | 283 | 275 | 279 | 88,000 |
| 2010/03/18 | 278 | 278 | 275 | 277 | 49,000 |
| 2010/03/17 | 271 | 278 | 271 | 274 | 83,000 |
| 2010/03/16 | 267 | 270 | 265 | 269 | 67,000 |
| 2010/03/15 | 266 | 271 | 264 | 267 | 58,000 |
| 2010/03/12 | 263 | 265 | 258 | 263 | 75,000 |
| 2010/03/11 | 260 | 261 | 257 | 259 | 48,000 |
| 2010/03/10 | 252 | 258 | 252 | 257 | 142,000 |
| 2010/03/09 | 252 | 252 | 249 | 249 | 26,000 |
| 2010/03/08 | 251 | 253 | 247 | 250 | 41,000 |
| 2010/03/05 | 243 | 247 | 242 | 247 | 46,000 |
| 2010/03/04 | 243 | 243 | 242 | 243 | 26,000 |
| 2010/03/03 | 243 | 243 | 242 | 243 | 11,000 |
| 2010/03/02 | 245 | 245 | 242 | 242 | 16,000 |
| 2010/03/01 | 240 | 241 | 240 | 241 | 8,000 |
| 2010/02/26 | 237 | 241 | 236 | 240 | 44,000 |
| 2010/02/25 | 242 | 242 | 237 | 238 | 25,000 |
| 2010/02/24 | 243 | 243 | 241 | 241 | 29,000 |
| 2010/02/23 | 248 | 248 | 243 | 245 | 38,000 |
| 2010/02/22 | 243 | 248 | 243 | 248 | 44,000 |
| 2010/02/19 | 243 | 243 | 241 | 243 | 31,000 |
| 2010/02/18 | 249 | 249 | 245 | 245 | 47,000 |
| 2010/02/17 | 252 | 252 | 249 | 250 | 42,000 |
| 2010/02/16 | 255 | 255 | 250 | 252 | 31,000 |
| 2010/02/15 | 252 | 255 | 252 | 254 | 15,000 |
| 2010/02/12 | 255 | 257 | 255 | 255 | 19,000 |
| 2010/02/10 | 256 | 259 | 253 | 255 | 38,000 |
| 2010/02/09 | 253 | 256 | 251 | 256 | 41,000 |
| 2010/02/08 | 256 | 258 | 254 | 254 | 32,000 |
| 2010/02/05 | 259 | 260 | 256 | 259 | 25,000 |
| 2010/02/04 | 262 | 264 | 259 | 264 | 44,000 |
| 2010/02/03 | 255 | 261 | 255 | 260 | 67,000 |
| 2010/02/02 | 257 | 257 | 254 | 257 | 46,000 |
| 2010/02/01 | 259 | 259 | 253 | 257 | 58,000 |
| 2010/01/29 | 249 | 260 | 245 | 260 | 110,000 |
| 2010/01/28 | 238 | 260 | 238 | 252 | 94,000 |
| 2010/01/27 | 238 | 239 | 235 | 239 | 24,000 |
| 2010/01/26 | 243 | 244 | 240 | 240 | 37,000 |
| 2010/01/25 | 244 | 245 | 243 | 243 | 22,000 |
| 2010/01/22 | 244 | 247 | 244 | 246 | 18,000 |
| 2010/01/21 | 247 | 252 | 245 | 250 | 52,000 |
| 2010/01/20 | 256 | 257 | 250 | 250 | 31,000 |
| 2010/01/19 | 256 | 259 | 256 | 257 | 21,000 |
| 2010/01/18 | 258 | 260 | 255 | 259 | 33,000 |
| 2010/01/15 | 265 | 269 | 262 | 263 | 35,000 |
| 2010/01/14 | 264 | 264 | 261 | 262 | 31,000 |
| 2010/01/13 | 261 | 262 | 260 | 261 | 36,000 |
| 2010/01/12 | 262 | 265 | 261 | 263 | 74,000 |
| 2010/01/08 | 260 | 265 | 259 | 262 | 186,000 |
| 2010/01/07 | 245 | 258 | 245 | 257 | 217,000 |
| 2010/01/06 | 237 | 239 | 237 | 238 | 27,000 |
| 2010/01/05 | 231 | 237 | 231 | 235 | 30,000 |
| 2010/01/04 | 229 | 231 | 225 | 230 | 22,000 |