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 |
---|---|---|---|---|---|
2013/12/30 | 465 | 465 | 462 | 463 | 43,000 |
2013/12/27 | 450 | 459 | 450 | 457 | 50,000 |
2013/12/26 | 436 | 448 | 434 | 448 | 41,000 |
2013/12/25 | 433 | 440 | 433 | 439 | 85,000 |
2013/12/24 | 446 | 448 | 438 | 440 | 72,000 |
2013/12/20 | 451 | 451 | 446 | 450 | 36,000 |
2013/12/19 | 451 | 454 | 449 | 454 | 57,000 |
2013/12/18 | 450 | 452 | 440 | 452 | 45,000 |
2013/12/17 | 452 | 452 | 448 | 451 | 27,000 |
2013/12/16 | 456 | 456 | 448 | 451 | 23,000 |
2013/12/13 | 455 | 458 | 452 | 452 | 74,000 |
2013/12/12 | 464 | 464 | 454 | 454 | 17,000 |
2013/12/11 | 460 | 462 | 456 | 459 | 43,000 |
2013/12/10 | 466 | 467 | 460 | 462 | 43,000 |
2013/12/09 | 457 | 464 | 453 | 463 | 61,000 |
2013/12/06 | 461 | 462 | 451 | 456 | 30,000 |
2013/12/05 | 463 | 470 | 454 | 461 | 57,000 |
2013/12/04 | 465 | 465 | 450 | 463 | 63,000 |
2013/12/03 | 467 | 469 | 462 | 464 | 60,000 |
2013/12/02 | 469 | 471 | 466 | 468 | 57,000 |
2013/11/29 | 463 | 467 | 461 | 466 | 82,000 |
2013/11/28 | 470 | 470 | 460 | 463 | 120,000 |
2013/11/27 | 440 | 474 | 440 | 464 | 463,000 |
2013/11/26 | 435 | 438 | 432 | 434 | 84,000 |
2013/11/25 | 425 | 436 | 425 | 435 | 53,000 |
2013/11/22 | 429 | 430 | 421 | 424 | 162,000 |
2013/11/21 | 440 | 440 | 430 | 432 | 122,000 |
2013/11/20 | 436 | 440 | 434 | 440 | 23,000 |
2013/11/19 | 439 | 439 | 431 | 436 | 98,000 |
2013/11/18 | 449 | 449 | 439 | 439 | 70,000 |
2013/11/15 | 452 | 454 | 449 | 450 | 49,000 |
2013/11/14 | 439 | 453 | 437 | 453 | 65,000 |
2013/11/13 | 434 | 442 | 434 | 439 | 12,000 |
2013/11/12 | 431 | 440 | 427 | 440 | 27,000 |
2013/11/11 | 439 | 439 | 423 | 424 | 43,000 |
2013/11/08 | 429 | 432 | 426 | 432 | 47,000 |
2013/11/07 | 435 | 435 | 429 | 431 | 45,000 |
2013/11/06 | 431 | 432 | 426 | 431 | 94,000 |
2013/11/05 | 453 | 453 | 435 | 439 | 36,000 |
2013/11/01 | 452 | 455 | 441 | 445 | 32,000 |
2013/10/31 | 463 | 463 | 444 | 448 | 122,000 |
2013/10/30 | 486 | 487 | 438 | 439 | 186,000 |
2013/10/29 | 479 | 489 | 478 | 482 | 26,000 |
2013/10/28 | 480 | 489 | 479 | 481 | 20,000 |
2013/10/25 | 484 | 484 | 476 | 478 | 17,000 |
2013/10/24 | 491 | 491 | 480 | 484 | 56,000 |
2013/10/23 | 503 | 503 | 489 | 491 | 28,000 |
2013/10/22 | 498 | 503 | 498 | 503 | 27,000 |
2013/10/21 | 495 | 499 | 494 | 498 | 38,000 |
2013/10/18 | 488 | 495 | 487 | 495 | 30,000 |
2013/10/17 | 487 | 493 | 486 | 488 | 23,000 |
2013/10/16 | 488 | 488 | 487 | 487 | 6,000 |
2013/10/15 | 489 | 494 | 484 | 489 | 37,000 |
2013/10/11 | 485 | 491 | 485 | 488 | 46,000 |
2013/10/10 | 485 | 486 | 480 | 484 | 32,000 |
2013/10/09 | 474 | 485 | 474 | 485 | 44,000 |
2013/10/08 | 476 | 483 | 476 | 481 | 27,000 |
2013/10/07 | 483 | 484 | 469 | 478 | 48,000 |
2013/10/04 | 480 | 481 | 466 | 481 | 33,000 |
2013/10/03 | 477 | 485 | 469 | 482 | 32,000 |
2013/10/02 | 484 | 484 | 478 | 479 | 40,000 |
2013/10/01 | 479 | 483 | 476 | 481 | 43,000 |
2013/09/30 | 479 | 480 | 470 | 480 | 22,000 |
2013/09/27 | 475 | 482 | 472 | 481 | 29,000 |
2013/09/26 | 468 | 479 | 458 | 477 | 42,000 |
2013/09/25 | 475 | 476 | 465 | 476 | 37,000 |
2013/09/24 | 473 | 475 | 466 | 474 | 30,000 |
2013/09/20 | 465 | 475 | 465 | 475 | 54,000 |
2013/09/19 | 468 | 473 | 466 | 473 | 31,000 |
2013/09/18 | 465 | 470 | 460 | 467 | 86,000 |
2013/09/17 | 466 | 466 | 462 | 465 | 33,000 |
2013/09/13 | 462 | 466 | 462 | 466 | 32,000 |
2013/09/12 | 464 | 471 | 460 | 463 | 13,000 |
2013/09/11 | 476 | 476 | 462 | 470 | 34,000 |
2013/09/10 | 466 | 469 | 459 | 469 | 56,000 |
2013/09/09 | 469 | 469 | 462 | 466 | 37,000 |
2013/09/06 | 460 | 460 | 449 | 456 | 26,000 |
2013/09/05 | 455 | 458 | 451 | 458 | 27,000 |
2013/09/04 | 450 | 455 | 450 | 455 | 19,000 |
2013/09/03 | 440 | 456 | 440 | 450 | 59,000 |
2013/09/02 | 441 | 444 | 435 | 441 | 35,000 |
2013/08/30 | 440 | 450 | 438 | 440 | 73,000 |
2013/08/29 | 429 | 438 | 422 | 438 | 36,000 |
2013/08/28 | 440 | 441 | 415 | 429 | 62,000 |
2013/08/27 | 441 | 446 | 440 | 445 | 28,000 |
2013/08/26 | 443 | 446 | 443 | 445 | 10,000 |
2013/08/23 | 447 | 450 | 441 | 443 | 27,000 |
2013/08/22 | 447 | 447 | 428 | 438 | 59,000 |
2013/08/21 | 467 | 467 | 442 | 446 | 139,000 |
2013/08/20 | 474 | 480 | 468 | 468 | 23,000 |
2013/08/19 | 477 | 480 | 474 | 474 | 23,000 |
2013/08/16 | 478 | 484 | 473 | 480 | 32,000 |
2013/08/15 | 484 | 484 | 475 | 478 | 40,000 |
2013/08/14 | 488 | 492 | 479 | 484 | 35,000 |
2013/08/13 | 470 | 485 | 470 | 484 | 52,000 |
2013/08/12 | 475 | 477 | 462 | 472 | 86,000 |
2013/08/09 | 488 | 492 | 475 | 478 | 61,000 |
2013/08/08 | 500 | 503 | 476 | 485 | 161,000 |
2013/08/07 | 504 | 510 | 503 | 505 | 117,000 |
2013/08/06 | 507 | 507 | 497 | 506 | 172,000 |
2013/08/05 | 495 | 516 | 491 | 507 | 249,000 |
2013/08/02 | 500 | 500 | 479 | 487 | 259,000 |
2013/08/01 | 451 | 464 | 451 | 462 | 93,000 |
2013/07/31 | 448 | 453 | 446 | 450 | 31,000 |
2013/07/30 | 449 | 454 | 442 | 448 | 21,000 |
2013/07/29 | 450 | 453 | 440 | 449 | 82,000 |
2013/07/26 | 449 | 458 | 449 | 455 | 60,000 |
2013/07/25 | 454 | 462 | 450 | 459 | 50,000 |
2013/07/24 | 450 | 460 | 444 | 459 | 89,000 |
2013/07/23 | 448 | 460 | 434 | 457 | 183,000 |
2013/07/22 | 453 | 453 | 435 | 448 | 41,000 |
2013/07/19 | 463 | 463 | 444 | 447 | 67,000 |
2013/07/18 | 460 | 464 | 457 | 463 | 37,000 |
2013/07/17 | 452 | 458 | 450 | 458 | 21,000 |
2013/07/16 | 463 | 463 | 457 | 457 | 26,000 |
2013/07/12 | 450 | 457 | 444 | 457 | 45,000 |
2013/07/11 | 443 | 451 | 435 | 448 | 35,000 |
2013/07/10 | 450 | 454 | 440 | 450 | 84,000 |
2013/07/09 | 440 | 448 | 435 | 448 | 42,000 |
2013/07/08 | 443 | 444 | 434 | 434 | 29,000 |
2013/07/05 | 440 | 443 | 438 | 443 | 29,000 |
2013/07/04 | 436 | 438 | 431 | 438 | 31,000 |
2013/07/03 | 436 | 436 | 430 | 435 | 21,000 |
2013/07/02 | 434 | 434 | 425 | 430 | 22,000 |
2013/07/01 | 423 | 427 | 417 | 427 | 41,000 |
2013/06/28 | 420 | 429 | 420 | 429 | 20,000 |
2013/06/27 | 417 | 422 | 413 | 420 | 36,000 |
2013/06/26 | 431 | 435 | 416 | 416 | 27,000 |
2013/06/25 | 425 | 430 | 423 | 430 | 58,000 |
2013/06/24 | 424 | 425 | 421 | 425 | 62,000 |
2013/06/21 | 415 | 420 | 410 | 419 | 30,000 |
2013/06/20 | 419 | 419 | 415 | 419 | 13,000 |
2013/06/19 | 420 | 424 | 411 | 416 | 19,000 |
2013/06/18 | 422 | 425 | 412 | 412 | 21,000 |
2013/06/17 | 408 | 421 | 408 | 419 | 33,000 |
2013/06/14 | 409 | 417 | 409 | 416 | 56,000 |
2013/06/13 | 407 | 415 | 407 | 408 | 30,000 |
2013/06/12 | 406 | 422 | 406 | 421 | 28,000 |
2013/06/11 | 407 | 420 | 407 | 415 | 36,000 |
2013/06/10 | 393 | 408 | 390 | 408 | 32,000 |
2013/06/07 | 393 | 398 | 382 | 385 | 36,000 |
2013/06/06 | 414 | 414 | 401 | 409 | 93,000 |
2013/06/05 | 418 | 423 | 415 | 415 | 75,000 |
2013/06/04 | 418 | 419 | 402 | 412 | 58,000 |
2013/06/03 | 432 | 440 | 420 | 426 | 96,000 |
2013/05/31 | 429 | 435 | 421 | 435 | 73,000 |
2013/05/30 | 432 | 435 | 418 | 419 | 93,000 |
2013/05/29 | 435 | 445 | 434 | 441 | 80,000 |
2013/05/28 | 417 | 434 | 413 | 432 | 76,000 |
2013/05/27 | 430 | 431 | 422 | 425 | 71,000 |
2013/05/24 | 435 | 451 | 428 | 439 | 203,000 |
2013/05/23 | 461 | 464 | 418 | 419 | 116,000 |
2013/05/22 | 465 | 475 | 463 | 467 | 130,000 |
2013/05/21 | 450 | 460 | 450 | 458 | 85,000 |
2013/05/20 | 448 | 453 | 446 | 449 | 159,000 |
2013/05/17 | 427 | 437 | 426 | 437 | 44,000 |
2013/05/16 | 446 | 447 | 425 | 427 | 108,000 |
2013/05/15 | 442 | 448 | 438 | 446 | 155,000 |
2013/05/14 | 433 | 445 | 430 | 438 | 120,000 |
2013/05/13 | 432 | 437 | 428 | 430 | 94,000 |
2013/05/10 | 420 | 428 | 420 | 425 | 59,000 |
2013/05/09 | 422 | 430 | 413 | 415 | 71,000 |
2013/05/08 | 425 | 434 | 418 | 423 | 155,000 |
2013/05/07 | 420 | 423 | 412 | 423 | 198,000 |
2013/05/02 | 397 | 404 | 394 | 399 | 36,000 |
2013/05/01 | 406 | 409 | 400 | 401 | 56,000 |
2013/04/30 | 405 | 410 | 399 | 406 | 173,000 |
2013/04/26 | 381 | 407 | 376 | 400 | 138,000 |
2013/04/25 | 370 | 380 | 369 | 378 | 42,000 |
2013/04/24 | 367 | 370 | 367 | 369 | 45,000 |
2013/04/23 | 363 | 365 | 361 | 364 | 20,000 |
2013/04/22 | 362 | 365 | 358 | 359 | 37,000 |
2013/04/19 | 358 | 360 | 357 | 357 | 15,000 |
2013/04/18 | 359 | 364 | 357 | 357 | 33,000 |
2013/04/17 | 361 | 364 | 361 | 363 | 26,000 |
2013/04/16 | 359 | 363 | 355 | 361 | 28,000 |
2013/04/15 | 361 | 365 | 361 | 362 | 17,000 |
2013/04/12 | 365 | 367 | 362 | 365 | 44,000 |
2013/04/11 | 369 | 370 | 364 | 367 | 28,000 |
2013/04/10 | 363 | 369 | 363 | 367 | 28,000 |
2013/04/09 | 366 | 372 | 362 | 363 | 44,000 |
2013/04/08 | 360 | 365 | 359 | 364 | 50,000 |
2013/04/05 | 362 | 367 | 358 | 359 | 67,000 |
2013/04/04 | 346 | 354 | 345 | 354 | 22,000 |
2013/04/03 | 343 | 348 | 343 | 347 | 23,000 |
2013/04/02 | 343 | 345 | 333 | 342 | 51,000 |
2013/04/01 | 354 | 354 | 344 | 344 | 61,000 |
2013/03/29 | 358 | 361 | 351 | 354 | 90,000 |
2013/03/28 | 372 | 372 | 357 | 366 | 43,000 |
2013/03/27 | 372 | 393 | 372 | 374 | 98,000 |
2013/03/26 | 378 | 385 | 377 | 385 | 283,000 |
2013/03/25 | 385 | 385 | 378 | 378 | 62,000 |
2013/03/22 | 379 | 384 | 375 | 378 | 61,000 |
2013/03/21 | 370 | 384 | 369 | 380 | 122,000 |
2013/03/19 | 366 | 368 | 365 | 366 | 45,000 |
2013/03/18 | 370 | 370 | 364 | 365 | 58,000 |
2013/03/15 | 368 | 369 | 364 | 368 | 66,000 |
2013/03/14 | 362 | 367 | 361 | 364 | 31,000 |
2013/03/13 | 360 | 366 | 360 | 362 | 43,000 |
2013/03/12 | 361 | 367 | 360 | 360 | 44,000 |
2013/03/11 | 359 | 369 | 358 | 360 | 60,000 |
2013/03/08 | 353 | 356 | 352 | 355 | 61,000 |
2013/03/07 | 352 | 357 | 350 | 353 | 65,000 |
2013/03/06 | 346 | 354 | 346 | 350 | 56,000 |
2013/03/05 | 345 | 350 | 342 | 345 | 63,000 |
2013/03/04 | 347 | 347 | 343 | 344 | 66,000 |
2013/03/01 | 337 | 338 | 335 | 337 | 40,000 |
2013/02/28 | 334 | 337 | 333 | 333 | 72,000 |
2013/02/27 | 331 | 335 | 330 | 333 | 47,000 |
2013/02/26 | 328 | 333 | 328 | 329 | 32,000 |
2013/02/25 | 329 | 334 | 329 | 333 | 37,000 |
2013/02/22 | 330 | 330 | 326 | 327 | 45,000 |
2013/02/21 | 330 | 332 | 329 | 332 | 36,000 |
2013/02/20 | 328 | 331 | 328 | 330 | 47,000 |
2013/02/19 | 326 | 330 | 326 | 328 | 34,000 |
2013/02/18 | 324 | 333 | 323 | 328 | 58,000 |
2013/02/15 | 325 | 325 | 318 | 322 | 45,000 |
2013/02/14 | 327 | 332 | 326 | 326 | 52,000 |
2013/02/13 | 332 | 335 | 328 | 329 | 64,000 |
2013/02/12 | 340 | 341 | 335 | 336 | 38,000 |
2013/02/08 | 339 | 339 | 330 | 332 | 40,000 |
2013/02/07 | 337 | 340 | 335 | 338 | 42,000 |
2013/02/06 | 332 | 336 | 330 | 334 | 78,000 |
2013/02/05 | 335 | 335 | 328 | 328 | 55,000 |
2013/02/04 | 335 | 337 | 333 | 335 | 98,000 |
2013/02/01 | 331 | 332 | 327 | 332 | 44,000 |
2013/01/31 | 328 | 331 | 327 | 328 | 50,000 |
2013/01/30 | 325 | 330 | 323 | 326 | 61,000 |
2013/01/29 | 327 | 330 | 325 | 325 | 40,000 |
2013/01/28 | 327 | 329 | 325 | 327 | 69,000 |
2013/01/25 | 321 | 328 | 321 | 324 | 47,000 |
2013/01/24 | 319 | 321 | 318 | 320 | 41,000 |
2013/01/23 | 321 | 325 | 319 | 320 | 45,000 |
2013/01/22 | 329 | 330 | 318 | 321 | 112,000 |
2013/01/21 | 334 | 334 | 325 | 328 | 64,000 |
2013/01/18 | 331 | 337 | 331 | 334 | 38,000 |
2013/01/17 | 330 | 333 | 325 | 327 | 81,000 |
2013/01/16 | 339 | 339 | 329 | 329 | 52,000 |
2013/01/15 | 334 | 345 | 330 | 339 | 88,000 |
2013/01/11 | 329 | 330 | 325 | 327 | 35,000 |
2013/01/10 | 325 | 329 | 323 | 327 | 60,000 |
2013/01/09 | 323 | 325 | 319 | 323 | 75,000 |
2013/01/08 | 331 | 331 | 323 | 326 | 49,000 |
2013/01/07 | 339 | 340 | 329 | 331 | 85,000 |
2013/01/04 | 326 | 326 | 322 | 324 | 63,000 |