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 |
---|---|---|---|---|---|
2011/12/30 | 373 | 378 | 371 | 374 | 18,000 |
2011/12/29 | 369 | 373 | 369 | 372 | 10,000 |
2011/12/28 | 369 | 376 | 364 | 369 | 15,000 |
2011/12/27 | 373 | 373 | 364 | 369 | 44,000 |
2011/12/26 | 377 | 378 | 373 | 373 | 9,000 |
2011/12/22 | 378 | 378 | 372 | 377 | 17,000 |
2011/12/21 | 378 | 379 | 371 | 374 | 21,000 |
2011/12/20 | 381 | 381 | 371 | 377 | 39,000 |
2011/12/19 | 383 | 383 | 380 | 381 | 7,000 |
2011/12/16 | 385 | 387 | 384 | 384 | 7,000 |
2011/12/15 | 393 | 393 | 386 | 386 | 4,000 |
2011/12/14 | 395 | 395 | 393 | 393 | 6,000 |
2011/12/13 | 399 | 399 | 395 | 399 | 17,000 |
2011/12/12 | 394 | 401 | 394 | 400 | 59,000 |
2011/12/09 | 387 | 389 | 384 | 384 | 46,000 |
2011/12/08 | 390 | 393 | 390 | 393 | 14,000 |
2011/12/07 | 396 | 396 | 390 | 392 | 18,000 |
2011/12/06 | 393 | 395 | 391 | 391 | 22,000 |
2011/12/05 | 391 | 394 | 391 | 393 | 15,000 |
2011/12/02 | 392 | 393 | 377 | 387 | 37,000 |
2011/12/01 | 398 | 399 | 391 | 395 | 31,000 |
2011/11/30 | 384 | 390 | 380 | 390 | 11,000 |
2011/11/29 | 377 | 384 | 376 | 384 | 35,000 |
2011/11/28 | 376 | 380 | 375 | 376 | 19,000 |
2011/11/25 | 381 | 382 | 379 | 379 | 13,000 |
2011/11/24 | 383 | 384 | 380 | 384 | 21,000 |
2011/11/22 | 381 | 391 | 381 | 389 | 32,000 |
2011/11/21 | 393 | 393 | 386 | 389 | 30,000 |
2011/11/18 | 391 | 393 | 391 | 393 | 7,000 |
2011/11/17 | 391 | 396 | 388 | 392 | 20,000 |
2011/11/16 | 391 | 399 | 388 | 399 | 40,000 |
2011/11/15 | 400 | 401 | 396 | 396 | 8,000 |
2011/11/14 | 395 | 400 | 395 | 400 | 11,000 |
2011/11/11 | 384 | 405 | 383 | 395 | 41,000 |
2011/11/10 | 390 | 391 | 385 | 390 | 19,000 |
2011/11/09 | 392 | 392 | 389 | 391 | 20,000 |
2011/11/08 | 387 | 400 | 387 | 389 | 129,000 |
2011/11/07 | 384 | 389 | 384 | 389 | 11,000 |
2011/11/04 | 393 | 393 | 389 | 389 | 29,000 |
2011/11/02 | 391 | 392 | 386 | 392 | 48,000 |
2011/11/01 | 406 | 406 | 401 | 402 | 11,000 |
2011/10/31 | 396 | 409 | 396 | 407 | 51,000 |
2011/10/28 | 408 | 409 | 396 | 396 | 95,000 |
2011/10/27 | 398 | 401 | 392 | 397 | 26,000 |
2011/10/26 | 400 | 400 | 389 | 396 | 62,000 |
2011/10/25 | 410 | 413 | 403 | 407 | 32,000 |
2011/10/24 | 403 | 413 | 403 | 410 | 51,000 |
2011/10/21 | 401 | 404 | 394 | 404 | 28,000 |
2011/10/20 | 403 | 404 | 399 | 402 | 51,000 |
2011/10/19 | 400 | 404 | 400 | 402 | 27,000 |
2011/10/18 | 400 | 405 | 398 | 400 | 23,000 |
2011/10/17 | 401 | 405 | 400 | 403 | 29,000 |
2011/10/14 | 402 | 406 | 400 | 400 | 31,000 |
2011/10/13 | 404 | 405 | 398 | 405 | 49,000 |
2011/10/12 | 393 | 404 | 391 | 403 | 54,000 |
2011/10/11 | 391 | 395 | 386 | 392 | 41,000 |
2011/10/07 | 394 | 395 | 383 | 383 | 37,000 |
2011/10/06 | 393 | 393 | 380 | 393 | 52,000 |
2011/10/05 | 400 | 400 | 385 | 385 | 109,000 |
2011/10/04 | 362 | 404 | 356 | 395 | 158,000 |
2011/10/03 | 370 | 372 | 361 | 363 | 51,000 |
2011/09/30 | 362 | 369 | 360 | 369 | 29,000 |
2011/09/29 | 358 | 360 | 351 | 360 | 26,000 |
2011/09/28 | 353 | 359 | 352 | 358 | 20,000 |
2011/09/27 | 357 | 360 | 352 | 358 | 35,000 |
2011/09/26 | 371 | 371 | 351 | 353 | 38,000 |
2011/09/22 | 370 | 371 | 366 | 371 | 30,000 |
2011/09/21 | 372 | 375 | 370 | 372 | 25,000 |
2011/09/20 | 378 | 378 | 371 | 371 | 15,000 |
2011/09/16 | 369 | 380 | 367 | 378 | 47,000 |
2011/09/15 | 368 | 369 | 366 | 367 | 21,000 |
2011/09/14 | 366 | 367 | 361 | 361 | 44,000 |
2011/09/13 | 364 | 368 | 363 | 365 | 20,000 |
2011/09/12 | 363 | 365 | 362 | 362 | 20,000 |
2011/09/09 | 379 | 383 | 365 | 366 | 71,000 |
2011/09/08 | 384 | 385 | 382 | 382 | 29,000 |
2011/09/07 | 385 | 397 | 382 | 382 | 21,000 |
2011/09/06 | 390 | 392 | 381 | 384 | 62,000 |
2011/09/05 | 402 | 405 | 389 | 389 | 61,000 |
2011/09/02 | 406 | 408 | 400 | 405 | 46,000 |
2011/09/01 | 400 | 410 | 400 | 406 | 61,000 |
2011/08/31 | 401 | 405 | 397 | 399 | 32,000 |
2011/08/30 | 400 | 402 | 391 | 399 | 90,000 |
2011/08/29 | 400 | 400 | 396 | 398 | 23,000 |
2011/08/26 | 386 | 397 | 386 | 397 | 44,000 |
2011/08/25 | 381 | 386 | 381 | 384 | 32,000 |
2011/08/24 | 380 | 382 | 374 | 376 | 35,000 |
2011/08/23 | 382 | 382 | 377 | 377 | 30,000 |
2011/08/22 | 380 | 386 | 378 | 378 | 37,000 |
2011/08/19 | 392 | 393 | 383 | 384 | 43,000 |
2011/08/18 | 403 | 403 | 394 | 395 | 24,000 |
2011/08/17 | 401 | 401 | 396 | 400 | 15,000 |
2011/08/16 | 398 | 402 | 397 | 399 | 25,000 |
2011/08/15 | 403 | 403 | 391 | 393 | 28,000 |
2011/08/12 | 395 | 397 | 387 | 392 | 41,000 |
2011/08/11 | 376 | 388 | 376 | 386 | 45,000 |
2011/08/10 | 391 | 395 | 386 | 389 | 59,000 |
2011/08/09 | 375 | 385 | 364 | 380 | 123,000 |
2011/08/08 | 394 | 398 | 387 | 391 | 95,000 |
2011/08/05 | 398 | 402 | 398 | 402 | 60,000 |
2011/08/04 | 420 | 421 | 414 | 415 | 69,000 |
2011/08/03 | 421 | 421 | 414 | 416 | 93,000 |
2011/08/02 | 441 | 441 | 427 | 431 | 108,000 |
2011/08/01 | 439 | 449 | 439 | 442 | 75,000 |
2011/07/29 | 451 | 452 | 439 | 442 | 94,000 |
2011/07/28 | 462 | 462 | 451 | 451 | 86,000 |
2011/07/27 | 467 | 470 | 462 | 465 | 132,000 |
2011/07/26 | 451 | 470 | 451 | 466 | 222,000 |
2011/07/25 | 422 | 456 | 422 | 456 | 354,000 |
2011/07/22 | 422 | 427 | 417 | 419 | 61,000 |
2011/07/21 | 419 | 423 | 417 | 419 | 14,000 |
2011/07/20 | 420 | 422 | 419 | 420 | 18,000 |
2011/07/19 | 424 | 424 | 419 | 419 | 35,000 |
2011/07/15 | 425 | 430 | 423 | 430 | 32,000 |
2011/07/14 | 425 | 428 | 420 | 426 | 34,000 |
2011/07/13 | 426 | 427 | 423 | 425 | 25,000 |
2011/07/12 | 431 | 431 | 428 | 428 | 26,000 |
2011/07/11 | 441 | 442 | 432 | 435 | 26,000 |
2011/07/08 | 432 | 436 | 432 | 436 | 11,000 |
2011/07/07 | 432 | 434 | 427 | 432 | 27,000 |
2011/07/06 | 440 | 440 | 427 | 432 | 61,000 |
2011/07/05 | 437 | 439 | 435 | 437 | 23,000 |
2011/07/04 | 441 | 444 | 436 | 437 | 47,000 |
2011/07/01 | 451 | 451 | 440 | 441 | 49,000 |
2011/06/30 | 445 | 447 | 445 | 447 | 31,000 |
2011/06/29 | 455 | 455 | 441 | 447 | 54,000 |
2011/06/28 | 457 | 457 | 449 | 450 | 90,000 |
2011/06/27 | 437 | 460 | 437 | 449 | 129,000 |
2011/06/24 | 434 | 434 | 427 | 429 | 38,000 |
2011/06/23 | 422 | 431 | 419 | 431 | 51,000 |
2011/06/22 | 416 | 424 | 415 | 421 | 20,000 |
2011/06/21 | 413 | 413 | 407 | 413 | 45,000 |
2011/06/20 | 411 | 417 | 411 | 415 | 28,000 |
2011/06/17 | 415 | 415 | 409 | 409 | 24,000 |
2011/06/16 | 418 | 422 | 418 | 418 | 20,000 |
2011/06/15 | 417 | 425 | 417 | 425 | 60,000 |
2011/06/14 | 404 | 417 | 402 | 414 | 58,000 |
2011/06/13 | 399 | 411 | 399 | 408 | 34,000 |
2011/06/10 | 412 | 412 | 404 | 404 | 82,000 |
2011/06/09 | 398 | 406 | 393 | 402 | 77,000 |
2011/06/08 | 400 | 400 | 391 | 396 | 40,000 |
2011/06/07 | 392 | 399 | 388 | 399 | 45,000 |
2011/06/06 | 392 | 392 | 388 | 389 | 26,000 |
2011/06/03 | 398 | 400 | 391 | 391 | 39,000 |
2011/06/02 | 405 | 407 | 400 | 403 | 26,000 |
2011/06/01 | 400 | 412 | 394 | 407 | 76,000 |
2011/05/31 | 393 | 400 | 392 | 400 | 36,000 |
2011/05/30 | 391 | 398 | 390 | 398 | 23,000 |
2011/05/27 | 395 | 399 | 391 | 395 | 16,000 |
2011/05/26 | 390 | 395 | 390 | 394 | 21,000 |
2011/05/25 | 394 | 394 | 388 | 388 | 18,000 |
2011/05/24 | 393 | 398 | 393 | 394 | 25,000 |
2011/05/23 | 397 | 400 | 395 | 397 | 48,000 |
2011/05/20 | 403 | 408 | 401 | 403 | 46,000 |
2011/05/19 | 393 | 411 | 392 | 410 | 146,000 |
2011/05/18 | 384 | 393 | 384 | 390 | 35,000 |
2011/05/17 | 393 | 393 | 385 | 385 | 49,000 |
2011/05/16 | 401 | 401 | 393 | 394 | 38,000 |
2011/05/13 | 399 | 403 | 399 | 401 | 60,000 |
2011/05/12 | 412 | 412 | 401 | 403 | 55,000 |
2011/05/11 | 413 | 414 | 409 | 411 | 34,000 |
2011/05/10 | 413 | 413 | 407 | 412 | 63,000 |
2011/05/09 | 418 | 418 | 411 | 413 | 23,000 |
2011/05/06 | 417 | 418 | 410 | 418 | 58,000 |
2011/05/02 | 429 | 429 | 418 | 420 | 73,000 |
2011/04/28 | 428 | 433 | 416 | 425 | 123,000 |
2011/04/27 | 413 | 439 | 410 | 428 | 208,000 |
2011/04/26 | 412 | 416 | 408 | 412 | 54,000 |
2011/04/25 | 414 | 418 | 412 | 415 | 57,000 |
2011/04/22 | 413 | 415 | 409 | 414 | 34,000 |
2011/04/21 | 415 | 415 | 406 | 408 | 57,000 |
2011/04/20 | 407 | 409 | 405 | 407 | 35,000 |
2011/04/19 | 409 | 409 | 404 | 406 | 31,000 |
2011/04/18 | 412 | 416 | 409 | 409 | 35,000 |
2011/04/15 | 411 | 413 | 409 | 410 | 27,000 |
2011/04/14 | 411 | 413 | 408 | 412 | 37,000 |
2011/04/13 | 411 | 412 | 407 | 409 | 38,000 |
2011/04/12 | 413 | 418 | 405 | 418 | 71,000 |
2011/04/11 | 427 | 427 | 419 | 421 | 18,000 |
2011/04/08 | 412 | 423 | 409 | 423 | 46,000 |
2011/04/07 | 416 | 422 | 415 | 415 | 59,000 |
2011/04/06 | 436 | 436 | 409 | 422 | 90,000 |
2011/04/05 | 448 | 448 | 422 | 431 | 78,000 |
2011/04/04 | 452 | 456 | 452 | 454 | 15,000 |
2011/04/01 | 457 | 464 | 454 | 454 | 68,000 |
2011/03/31 | 463 | 463 | 449 | 457 | 75,000 |
2011/03/30 | 446 | 450 | 438 | 450 | 64,000 |
2011/03/29 | 429 | 446 | 428 | 446 | 79,000 |
2011/03/28 | 434 | 441 | 420 | 441 | 236,000 |
2011/03/25 | 447 | 448 | 435 | 438 | 45,000 |
2011/03/24 | 451 | 451 | 437 | 441 | 68,000 |
2011/03/23 | 437 | 449 | 437 | 444 | 76,000 |
2011/03/22 | 439 | 463 | 432 | 444 | 157,000 |
2011/03/18 | 414 | 424 | 391 | 407 | 179,000 |
2011/03/17 | 366 | 395 | 363 | 390 | 125,000 |
2011/03/16 | 357 | 388 | 348 | 385 | 177,000 |
2011/03/15 | 410 | 410 | 338 | 361 | 152,000 |
2011/03/14 | 393 | 441 | 390 | 418 | 142,000 |
2011/03/11 | 475 | 478 | 465 | 465 | 142,000 |
2011/03/10 | 491 | 492 | 481 | 482 | 65,000 |
2011/03/09 | 500 | 500 | 490 | 490 | 69,000 |
2011/03/08 | 495 | 497 | 490 | 494 | 58,000 |
2011/03/07 | 501 | 501 | 490 | 495 | 112,000 |
2011/03/04 | 507 | 510 | 501 | 505 | 73,000 |
2011/03/03 | 499 | 502 | 499 | 500 | 47,000 |
2011/03/02 | 510 | 510 | 499 | 499 | 94,000 |
2011/03/01 | 510 | 516 | 510 | 514 | 101,000 |
2011/02/28 | 502 | 510 | 495 | 510 | 144,000 |
2011/02/25 | 487 | 501 | 481 | 500 | 213,000 |
2011/02/24 | 499 | 500 | 488 | 488 | 190,000 |
2011/02/23 | 502 | 507 | 501 | 501 | 148,000 |
2011/02/22 | 503 | 512 | 501 | 510 | 217,000 |
2011/02/21 | 508 | 508 | 502 | 506 | 111,000 |
2011/02/18 | 507 | 510 | 505 | 508 | 60,000 |
2011/02/17 | 512 | 516 | 508 | 512 | 89,000 |
2011/02/16 | 519 | 522 | 510 | 512 | 138,000 |
2011/02/15 | 522 | 524 | 517 | 519 | 103,000 |
2011/02/14 | 510 | 524 | 510 | 518 | 133,000 |
2011/02/10 | 510 | 510 | 505 | 510 | 70,000 |
2011/02/09 | 517 | 518 | 510 | 511 | 97,000 |
2011/02/08 | 519 | 521 | 516 | 517 | 98,000 |
2011/02/07 | 523 | 526 | 519 | 521 | 145,000 |
2011/02/04 | 521 | 527 | 519 | 523 | 190,000 |
2011/02/03 | 517 | 522 | 511 | 520 | 226,000 |
2011/02/02 | 514 | 519 | 507 | 517 | 346,000 |
2011/02/01 | 496 | 510 | 495 | 504 | 306,000 |
2011/01/31 | 493 | 509 | 487 | 496 | 586,000 |
2011/01/28 | 475 | 510 | 467 | 502 | 696,000 |
2011/01/27 | 465 | 470 | 465 | 470 | 126,000 |
2011/01/26 | 462 | 469 | 462 | 465 | 65,000 |
2011/01/25 | 466 | 471 | 463 | 465 | 83,000 |
2011/01/24 | 463 | 464 | 458 | 463 | 45,000 |
2011/01/21 | 472 | 474 | 461 | 463 | 173,000 |
2011/01/20 | 467 | 486 | 467 | 471 | 356,000 |
2011/01/19 | 469 | 471 | 465 | 467 | 75,000 |
2011/01/18 | 464 | 467 | 462 | 462 | 66,000 |
2011/01/17 | 470 | 474 | 464 | 464 | 124,000 |
2011/01/14 | 456 | 464 | 449 | 462 | 102,000 |
2011/01/13 | 471 | 471 | 457 | 457 | 151,000 |
2011/01/12 | 466 | 481 | 462 | 465 | 366,000 |
2011/01/11 | 449 | 466 | 447 | 463 | 245,000 |
2011/01/07 | 439 | 452 | 437 | 447 | 179,000 |
2011/01/06 | 439 | 441 | 437 | 438 | 278,000 |
2011/01/05 | 439 | 443 | 435 | 439 | 81,000 |
2011/01/04 | 438 | 442 | 432 | 439 | 148,000 |