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 |
---|---|---|---|---|---|
2012/12/28 | 318 | 318 | 315 | 315 | 35,000 |
2012/12/27 | 311 | 318 | 311 | 314 | 79,000 |
2012/12/26 | 312 | 312 | 307 | 310 | 76,000 |
2012/12/25 | 311 | 312 | 308 | 312 | 37,000 |
2012/12/21 | 306 | 312 | 306 | 309 | 63,000 |
2012/12/20 | 305 | 306 | 303 | 305 | 45,000 |
2012/12/19 | 302 | 306 | 301 | 306 | 74,000 |
2012/12/18 | 301 | 301 | 299 | 300 | 44,000 |
2012/12/17 | 304 | 304 | 300 | 301 | 47,000 |
2012/12/14 | 304 | 304 | 296 | 302 | 78,000 |
2012/12/13 | 302 | 307 | 301 | 306 | 52,000 |
2012/12/12 | 303 | 304 | 300 | 303 | 50,000 |
2012/12/11 | 296 | 302 | 294 | 302 | 75,000 |
2012/12/10 | 294 | 294 | 290 | 293 | 39,000 |
2012/12/07 | 291 | 291 | 288 | 289 | 34,000 |
2012/12/06 | 291 | 291 | 288 | 290 | 44,000 |
2012/12/05 | 294 | 299 | 287 | 290 | 50,000 |
2012/12/04 | 290 | 291 | 288 | 289 | 19,000 |
2012/12/03 | 294 | 294 | 286 | 290 | 27,000 |
2012/11/30 | 295 | 296 | 293 | 294 | 22,000 |
2012/11/29 | 291 | 294 | 290 | 293 | 34,000 |
2012/11/28 | 293 | 293 | 291 | 292 | 26,000 |
2012/11/27 | 291 | 295 | 291 | 295 | 40,000 |
2012/11/26 | 298 | 298 | 293 | 295 | 37,000 |
2012/11/22 | 293 | 296 | 290 | 293 | 42,000 |
2012/11/21 | 288 | 289 | 287 | 289 | 8,000 |
2012/11/20 | 287 | 287 | 285 | 286 | 11,000 |
2012/11/19 | 284 | 287 | 284 | 287 | 23,000 |
2012/11/16 | 278 | 284 | 278 | 281 | 17,000 |
2012/11/15 | 274 | 276 | 271 | 276 | 17,000 |
2012/11/14 | 277 | 277 | 273 | 273 | 20,000 |
2012/11/13 | 278 | 278 | 276 | 276 | 20,000 |
2012/11/12 | 280 | 281 | 278 | 278 | 18,000 |
2012/11/09 | 281 | 281 | 278 | 278 | 16,000 |
2012/11/08 | 281 | 284 | 281 | 281 | 18,000 |
2012/11/07 | 287 | 287 | 286 | 286 | 3,000 |
2012/11/06 | 286 | 286 | 286 | 286 | 5,000 |
2012/11/05 | 288 | 289 | 287 | 287 | 9,000 |
2012/11/02 | 290 | 291 | 286 | 286 | 9,000 |
2012/11/01 | 289 | 290 | 284 | 285 | 16,000 |
2012/10/31 | 288 | 290 | 283 | 284 | 61,000 |
2012/10/30 | 307 | 310 | 283 | 283 | 101,000 |
2012/10/29 | 301 | 307 | 300 | 307 | 14,000 |
2012/10/26 | 303 | 303 | 299 | 301 | 9,000 |
2012/10/25 | 301 | 303 | 299 | 303 | 15,000 |
2012/10/24 | 300 | 300 | 299 | 300 | 11,000 |
2012/10/23 | 302 | 302 | 301 | 302 | 9,000 |
2012/10/22 | 304 | 304 | 301 | 302 | 8,000 |
2012/10/19 | 304 | 306 | 300 | 304 | 11,000 |
2012/10/18 | 305 | 308 | 305 | 307 | 13,000 |
2012/10/17 | 297 | 303 | 297 | 303 | 13,000 |
2012/10/16 | 293 | 296 | 292 | 296 | 20,000 |
2012/10/15 | 299 | 299 | 289 | 291 | 28,000 |
2012/10/12 | 300 | 301 | 299 | 299 | 5,000 |
2012/10/11 | 299 | 301 | 299 | 300 | 16,000 |
2012/10/10 | 303 | 303 | 300 | 301 | 19,000 |
2012/10/09 | 305 | 309 | 304 | 304 | 10,000 |
2012/10/05 | 309 | 309 | 304 | 308 | 8,000 |
2012/10/04 | 309 | 309 | 307 | 307 | 4,000 |
2012/10/03 | 314 | 316 | 304 | 309 | 33,000 |
2012/10/02 | 316 | 319 | 315 | 317 | 17,000 |
2012/10/01 | 322 | 322 | 312 | 316 | 8,000 |
2012/09/28 | 321 | 322 | 319 | 322 | 12,000 |
2012/09/27 | 321 | 321 | 318 | 320 | 10,000 |
2012/09/26 | 320 | 324 | 320 | 321 | 20,000 |
2012/09/25 | 327 | 327 | 322 | 326 | 34,000 |
2012/09/24 | 329 | 334 | 327 | 327 | 44,000 |
2012/09/21 | 327 | 330 | 327 | 330 | 13,000 |
2012/09/20 | 332 | 333 | 327 | 327 | 12,000 |
2012/09/19 | 330 | 338 | 327 | 330 | 42,000 |
2012/09/18 | 330 | 333 | 328 | 330 | 30,000 |
2012/09/14 | 325 | 330 | 321 | 330 | 62,000 |
2012/09/13 | 320 | 320 | 318 | 320 | 12,000 |
2012/09/12 | 317 | 320 | 317 | 320 | 6,000 |
2012/09/11 | 317 | 318 | 310 | 318 | 24,000 |
2012/09/10 | 316 | 318 | 316 | 318 | 11,000 |
2012/09/07 | 319 | 319 | 318 | 319 | 10,000 |
2012/09/06 | 318 | 318 | 310 | 311 | 34,000 |
2012/09/05 | 318 | 320 | 312 | 315 | 38,000 |
2012/09/04 | 319 | 320 | 318 | 318 | 30,000 |
2012/09/03 | 318 | 320 | 314 | 318 | 42,000 |
2012/08/31 | 325 | 327 | 318 | 318 | 50,000 |
2012/08/30 | 334 | 335 | 325 | 327 | 30,000 |
2012/08/29 | 333 | 335 | 333 | 335 | 9,000 |
2012/08/28 | 340 | 341 | 331 | 333 | 39,000 |
2012/08/27 | 350 | 350 | 341 | 342 | 36,000 |
2012/08/24 | 350 | 354 | 347 | 349 | 24,000 |
2012/08/23 | 351 | 353 | 349 | 350 | 17,000 |
2012/08/22 | 355 | 355 | 350 | 350 | 26,000 |
2012/08/21 | 346 | 360 | 345 | 353 | 27,000 |
2012/08/20 | 344 | 350 | 343 | 346 | 24,000 |
2012/08/17 | 335 | 343 | 335 | 343 | 26,000 |
2012/08/16 | 330 | 336 | 330 | 336 | 18,000 |
2012/08/15 | 333 | 334 | 332 | 332 | 9,000 |
2012/08/14 | 329 | 336 | 329 | 333 | 23,000 |
2012/08/13 | 331 | 333 | 330 | 333 | 15,000 |
2012/08/10 | 328 | 331 | 327 | 331 | 22,000 |
2012/08/09 | 328 | 328 | 327 | 328 | 18,000 |
2012/08/08 | 329 | 333 | 327 | 328 | 29,000 |
2012/08/07 | 325 | 330 | 325 | 329 | 24,000 |
2012/08/06 | 327 | 327 | 323 | 324 | 35,000 |
2012/08/03 | 328 | 330 | 325 | 325 | 14,000 |
2012/08/02 | 337 | 339 | 335 | 335 | 50,000 |
2012/08/01 | 340 | 340 | 338 | 340 | 9,000 |
2012/07/31 | 341 | 341 | 337 | 341 | 19,000 |
2012/07/30 | 338 | 342 | 338 | 341 | 14,000 |
2012/07/27 | 326 | 340 | 326 | 336 | 55,000 |
2012/07/26 | 323 | 326 | 322 | 326 | 31,000 |
2012/07/25 | 326 | 326 | 323 | 325 | 22,000 |
2012/07/24 | 327 | 332 | 325 | 325 | 36,000 |
2012/07/23 | 338 | 338 | 327 | 327 | 57,000 |
2012/07/20 | 344 | 345 | 338 | 338 | 46,000 |
2012/07/19 | 346 | 346 | 342 | 343 | 23,000 |
2012/07/18 | 345 | 345 | 342 | 344 | 12,000 |
2012/07/17 | 350 | 350 | 347 | 347 | 10,000 |
2012/07/13 | 350 | 350 | 346 | 350 | 13,000 |
2012/07/12 | 357 | 359 | 350 | 350 | 17,000 |
2012/07/11 | 363 | 363 | 359 | 361 | 6,000 |
2012/07/10 | 367 | 367 | 359 | 363 | 30,000 |
2012/07/09 | 365 | 369 | 365 | 365 | 7,000 |
2012/07/06 | 375 | 376 | 365 | 365 | 26,000 |
2012/07/05 | 371 | 373 | 370 | 371 | 6,000 |
2012/07/04 | 374 | 375 | 371 | 371 | 14,000 |
2012/07/03 | 371 | 371 | 368 | 370 | 13,000 |
2012/07/02 | 373 | 374 | 371 | 371 | 16,000 |
2012/06/29 | 370 | 371 | 369 | 371 | 17,000 |
2012/06/28 | 372 | 372 | 368 | 370 | 11,000 |
2012/06/27 | 372 | 372 | 372 | 372 | 4,000 |
2012/06/26 | 372 | 372 | 363 | 367 | 21,000 |
2012/06/25 | 374 | 374 | 371 | 372 | 5,000 |
2012/06/22 | 369 | 371 | 368 | 370 | 9,000 |
2012/06/21 | 367 | 370 | 367 | 369 | 16,000 |
2012/06/20 | 366 | 369 | 366 | 366 | 12,000 |
2012/06/19 | 367 | 369 | 367 | 367 | 9,000 |
2012/06/18 | 369 | 373 | 369 | 370 | 18,000 |
2012/06/15 | 369 | 369 | 364 | 367 | 14,000 |
2012/06/14 | 360 | 366 | 358 | 366 | 17,000 |
2012/06/13 | 359 | 363 | 359 | 362 | 8,000 |
2012/06/12 | 354 | 359 | 347 | 359 | 24,000 |
2012/06/11 | 356 | 361 | 356 | 357 | 15,000 |
2012/06/08 | 354 | 354 | 348 | 354 | 32,000 |
2012/06/07 | 350 | 350 | 346 | 350 | 22,000 |
2012/06/06 | 350 | 350 | 345 | 345 | 12,000 |
2012/06/05 | 344 | 345 | 338 | 344 | 20,000 |
2012/06/04 | 345 | 345 | 337 | 344 | 16,000 |
2012/06/01 | 348 | 348 | 344 | 348 | 15,000 |
2012/05/31 | 345 | 348 | 345 | 347 | 10,000 |
2012/05/30 | 351 | 351 | 346 | 348 | 10,000 |
2012/05/29 | 351 | 351 | 345 | 350 | 14,000 |
2012/05/28 | 350 | 350 | 347 | 347 | 12,000 |
2012/05/25 | 351 | 351 | 347 | 348 | 12,000 |
2012/05/24 | 345 | 345 | 343 | 343 | 23,000 |
2012/05/23 | 356 | 356 | 342 | 345 | 30,000 |
2012/05/22 | 351 | 353 | 350 | 353 | 9,000 |
2012/05/21 | 347 | 349 | 345 | 349 | 23,000 |
2012/05/18 | 349 | 349 | 346 | 348 | 40,000 |
2012/05/17 | 351 | 357 | 350 | 357 | 25,000 |
2012/05/16 | 353 | 355 | 351 | 355 | 30,000 |
2012/05/15 | 370 | 370 | 353 | 354 | 39,000 |
2012/05/14 | 376 | 379 | 371 | 376 | 19,000 |
2012/05/11 | 383 | 384 | 379 | 379 | 23,000 |
2012/05/10 | 381 | 383 | 381 | 382 | 11,000 |
2012/05/09 | 383 | 385 | 380 | 385 | 28,000 |
2012/05/08 | 386 | 387 | 382 | 383 | 15,000 |
2012/05/07 | 393 | 393 | 382 | 385 | 38,000 |
2012/05/02 | 396 | 397 | 392 | 395 | 21,000 |
2012/05/01 | 400 | 400 | 391 | 399 | 30,000 |
2012/04/27 | 405 | 406 | 398 | 400 | 55,000 |
2012/04/26 | 392 | 402 | 386 | 398 | 107,000 |
2012/04/25 | 388 | 391 | 388 | 391 | 19,000 |
2012/04/24 | 385 | 387 | 383 | 387 | 14,000 |
2012/04/23 | 387 | 387 | 386 | 386 | 8,000 |
2012/04/20 | 392 | 392 | 383 | 387 | 31,000 |
2012/04/19 | 395 | 395 | 391 | 395 | 13,000 |
2012/04/18 | 401 | 402 | 396 | 397 | 16,000 |
2012/04/17 | 400 | 406 | 389 | 400 | 25,000 |
2012/04/16 | 398 | 402 | 398 | 400 | 9,000 |
2012/04/13 | 400 | 401 | 396 | 399 | 9,000 |
2012/04/12 | 391 | 397 | 390 | 397 | 18,000 |
2012/04/11 | 395 | 395 | 391 | 391 | 31,000 |
2012/04/10 | 397 | 401 | 397 | 400 | 8,000 |
2012/04/09 | 402 | 402 | 395 | 396 | 7,000 |
2012/04/06 | 402 | 402 | 399 | 402 | 14,000 |
2012/04/05 | 403 | 403 | 392 | 398 | 45,000 |
2012/04/04 | 417 | 417 | 406 | 406 | 12,000 |
2012/04/03 | 424 | 424 | 414 | 416 | 14,000 |
2012/04/02 | 421 | 425 | 420 | 425 | 14,000 |
2012/03/30 | 421 | 427 | 419 | 427 | 16,000 |
2012/03/29 | 422 | 427 | 419 | 427 | 15,000 |
2012/03/28 | 424 | 427 | 422 | 422 | 70,000 |
2012/03/27 | 425 | 430 | 424 | 430 | 204,000 |
2012/03/26 | 423 | 424 | 417 | 424 | 57,000 |
2012/03/23 | 412 | 419 | 412 | 415 | 55,000 |
2012/03/22 | 409 | 430 | 405 | 425 | 74,000 |
2012/03/21 | 413 | 413 | 406 | 406 | 45,000 |
2012/03/19 | 412 | 414 | 409 | 412 | 37,000 |
2012/03/16 | 415 | 415 | 409 | 412 | 55,000 |
2012/03/15 | 408 | 412 | 406 | 412 | 46,000 |
2012/03/14 | 401 | 410 | 401 | 402 | 61,000 |
2012/03/13 | 399 | 402 | 399 | 400 | 19,000 |
2012/03/12 | 402 | 403 | 399 | 399 | 52,000 |
2012/03/09 | 398 | 400 | 396 | 396 | 68,000 |
2012/03/08 | 387 | 400 | 387 | 400 | 34,000 |
2012/03/07 | 387 | 389 | 384 | 389 | 27,000 |
2012/03/06 | 387 | 390 | 385 | 389 | 26,000 |
2012/03/05 | 394 | 394 | 389 | 390 | 26,000 |
2012/03/02 | 390 | 395 | 387 | 395 | 15,000 |
2012/03/01 | 392 | 392 | 386 | 387 | 33,000 |
2012/02/29 | 400 | 400 | 394 | 394 | 66,000 |
2012/02/28 | 400 | 400 | 395 | 397 | 33,000 |
2012/02/27 | 396 | 406 | 396 | 401 | 108,000 |
2012/02/24 | 395 | 395 | 390 | 390 | 56,000 |
2012/02/23 | 398 | 398 | 392 | 393 | 61,000 |
2012/02/22 | 387 | 397 | 387 | 395 | 56,000 |
2012/02/21 | 389 | 389 | 385 | 386 | 31,000 |
2012/02/20 | 388 | 390 | 385 | 385 | 34,000 |
2012/02/17 | 388 | 389 | 387 | 387 | 25,000 |
2012/02/16 | 388 | 392 | 385 | 387 | 38,000 |
2012/02/15 | 385 | 394 | 384 | 391 | 46,000 |
2012/02/14 | 385 | 387 | 385 | 386 | 9,000 |
2012/02/13 | 385 | 390 | 385 | 385 | 25,000 |
2012/02/10 | 387 | 387 | 379 | 383 | 63,000 |
2012/02/09 | 387 | 389 | 385 | 387 | 80,000 |
2012/02/08 | 378 | 389 | 378 | 388 | 102,000 |
2012/02/07 | 368 | 381 | 368 | 380 | 81,000 |
2012/02/06 | 365 | 371 | 364 | 366 | 78,000 |
2012/02/03 | 370 | 370 | 365 | 365 | 44,000 |
2012/02/02 | 374 | 376 | 369 | 369 | 56,000 |
2012/02/01 | 368 | 375 | 368 | 374 | 52,000 |
2012/01/31 | 372 | 375 | 368 | 371 | 113,000 |
2012/01/30 | 396 | 405 | 371 | 371 | 241,000 |
2012/01/27 | 391 | 395 | 391 | 393 | 23,000 |
2012/01/26 | 397 | 397 | 391 | 391 | 27,000 |
2012/01/25 | 392 | 398 | 389 | 398 | 39,000 |
2012/01/24 | 405 | 410 | 389 | 389 | 132,000 |
2012/01/23 | 386 | 403 | 386 | 403 | 71,000 |
2012/01/20 | 380 | 387 | 380 | 387 | 31,000 |
2012/01/19 | 373 | 380 | 373 | 378 | 27,000 |
2012/01/18 | 372 | 376 | 369 | 376 | 50,000 |
2012/01/17 | 372 | 373 | 370 | 371 | 14,000 |
2012/01/16 | 375 | 375 | 372 | 372 | 5,000 |
2012/01/13 | 373 | 377 | 371 | 377 | 23,000 |
2012/01/12 | 367 | 373 | 367 | 373 | 27,000 |
2012/01/11 | 371 | 371 | 365 | 367 | 10,000 |
2012/01/10 | 368 | 370 | 365 | 370 | 15,000 |
2012/01/06 | 373 | 373 | 368 | 368 | 18,000 |
2012/01/05 | 380 | 380 | 373 | 373 | 38,000 |
2012/01/04 | 380 | 381 | 375 | 379 | 11,000 |