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 |
---|---|---|---|---|---|
2016/12/30 | 584 | 595 | 576 | 590 | 47,000 |
2016/12/29 | 576 | 585 | 571 | 584 | 65,000 |
2016/12/28 | 564 | 587 | 564 | 583 | 36,000 |
2016/12/27 | 566 | 572 | 563 | 569 | 51,000 |
2016/12/26 | 562 | 563 | 554 | 559 | 32,000 |
2016/12/22 | 557 | 564 | 555 | 563 | 44,000 |
2016/12/21 | 573 | 574 | 540 | 553 | 88,000 |
2016/12/20 | 582 | 587 | 563 | 574 | 59,000 |
2016/12/19 | 583 | 590 | 580 | 586 | 22,000 |
2016/12/16 | 594 | 594 | 579 | 587 | 67,000 |
2016/12/15 | 585 | 593 | 585 | 592 | 31,000 |
2016/12/14 | 596 | 597 | 585 | 585 | 55,000 |
2016/12/13 | 576 | 597 | 572 | 590 | 58,000 |
2016/12/12 | 588 | 590 | 582 | 584 | 36,000 |
2016/12/09 | 568 | 590 | 566 | 583 | 66,000 |
2016/12/08 | 566 | 569 | 560 | 569 | 28,000 |
2016/12/07 | 559 | 573 | 555 | 563 | 31,000 |
2016/12/06 | 553 | 556 | 553 | 556 | 13,000 |
2016/12/05 | 543 | 551 | 543 | 549 | 13,000 |
2016/12/02 | 550 | 553 | 547 | 553 | 17,000 |
2016/12/01 | 535 | 545 | 535 | 545 | 39,000 |
2016/11/30 | 534 | 539 | 532 | 536 | 30,000 |
2016/11/29 | 529 | 534 | 527 | 534 | 15,000 |
2016/11/28 | 520 | 529 | 520 | 529 | 22,000 |
2016/11/25 | 518 | 529 | 515 | 528 | 46,000 |
2016/11/24 | 522 | 522 | 513 | 518 | 12,000 |
2016/11/22 | 527 | 527 | 522 | 522 | 6,000 |
2016/11/21 | 527 | 528 | 527 | 527 | 12,000 |
2016/11/18 | 523 | 525 | 522 | 525 | 11,000 |
2016/11/17 | 513 | 523 | 510 | 523 | 26,000 |
2016/11/16 | 515 | 518 | 515 | 517 | 25,000 |
2016/11/15 | 518 | 518 | 515 | 518 | 14,000 |
2016/11/14 | 515 | 518 | 505 | 518 | 53,000 |
2016/11/11 | 505 | 516 | 505 | 512 | 46,000 |
2016/11/10 | 501 | 508 | 501 | 505 | 37,000 |
2016/11/09 | 508 | 508 | 481 | 484 | 28,000 |
2016/11/08 | 509 | 509 | 496 | 502 | 18,000 |
2016/11/07 | 507 | 515 | 507 | 509 | 28,000 |
2016/11/04 | 500 | 510 | 500 | 507 | 35,000 |
2016/11/02 | 499 | 509 | 499 | 504 | 46,000 |
2016/11/01 | 509 | 509 | 507 | 509 | 39,000 |
2016/10/31 | 503 | 510 | 497 | 509 | 57,000 |
2016/10/28 | 497 | 500 | 493 | 500 | 40,000 |
2016/10/27 | 490 | 500 | 489 | 500 | 46,000 |
2016/10/26 | 491 | 491 | 485 | 490 | 25,000 |
2016/10/25 | 484 | 490 | 484 | 490 | 25,000 |
2016/10/24 | 491 | 492 | 490 | 490 | 8,000 |
2016/10/21 | 492 | 493 | 488 | 492 | 21,000 |
2016/10/20 | 489 | 493 | 488 | 491 | 25,000 |
2016/10/19 | 489 | 494 | 489 | 492 | 44,000 |
2016/10/18 | 492 | 495 | 488 | 493 | 50,000 |
2016/10/17 | 491 | 500 | 490 | 498 | 47,000 |
2016/10/14 | 485 | 491 | 485 | 491 | 24,000 |
2016/10/13 | 485 | 491 | 470 | 490 | 23,000 |
2016/10/12 | 494 | 494 | 489 | 490 | 32,000 |
2016/10/11 | 496 | 496 | 488 | 491 | 27,000 |
2016/10/07 | 492 | 497 | 492 | 496 | 19,000 |
2016/10/06 | 493 | 497 | 488 | 497 | 61,000 |
2016/10/05 | 487 | 498 | 478 | 497 | 56,000 |
2016/10/04 | 470 | 485 | 469 | 481 | 73,000 |
2016/10/03 | 453 | 478 | 453 | 470 | 120,000 |
2016/09/30 | 442 | 453 | 440 | 453 | 49,000 |
2016/09/29 | 447 | 457 | 437 | 442 | 120,000 |
2016/09/28 | 446 | 449 | 438 | 445 | 81,000 |
2016/09/27 | 435 | 449 | 435 | 449 | 67,000 |
2016/09/26 | 448 | 450 | 434 | 434 | 44,000 |
2016/09/23 | 445 | 450 | 440 | 448 | 38,000 |
2016/09/21 | 439 | 442 | 433 | 442 | 23,000 |
2016/09/20 | 438 | 438 | 432 | 434 | 7,000 |
2016/09/16 | 434 | 435 | 432 | 434 | 26,000 |
2016/09/15 | 434 | 436 | 430 | 433 | 39,000 |
2016/09/14 | 435 | 435 | 432 | 432 | 19,000 |
2016/09/13 | 439 | 439 | 436 | 437 | 43,000 |
2016/09/12 | 442 | 442 | 433 | 434 | 43,000 |
2016/09/09 | 448 | 452 | 444 | 444 | 69,000 |
2016/09/08 | 443 | 450 | 442 | 448 | 99,000 |
2016/09/07 | 438 | 446 | 435 | 443 | 56,000 |
2016/09/06 | 435 | 444 | 435 | 438 | 39,000 |
2016/09/05 | 440 | 444 | 436 | 436 | 34,000 |
2016/09/02 | 432 | 435 | 432 | 434 | 19,000 |
2016/09/01 | 424 | 432 | 424 | 432 | 15,000 |
2016/08/31 | 426 | 427 | 425 | 425 | 20,000 |
2016/08/30 | 418 | 427 | 418 | 425 | 20,000 |
2016/08/29 | 417 | 420 | 417 | 418 | 12,000 |
2016/08/26 | 415 | 417 | 411 | 417 | 11,000 |
2016/08/25 | 415 | 417 | 412 | 415 | 23,000 |
2016/08/24 | 404 | 417 | 404 | 411 | 11,000 |
2016/08/23 | 402 | 404 | 402 | 404 | 6,000 |
2016/08/22 | 410 | 410 | 404 | 404 | 5,000 |
2016/08/19 | 402 | 406 | 402 | 403 | 10,000 |
2016/08/18 | 403 | 407 | 402 | 406 | 21,000 |
2016/08/17 | 402 | 417 | 402 | 411 | 18,000 |
2016/08/16 | 407 | 407 | 399 | 399 | 16,000 |
2016/08/15 | 416 | 416 | 405 | 406 | 11,000 |
2016/08/12 | 418 | 422 | 413 | 413 | 36,000 |
2016/08/10 | 412 | 417 | 412 | 414 | 13,000 |
2016/08/09 | 410 | 412 | 409 | 412 | 8,000 |
2016/08/08 | 404 | 407 | 404 | 407 | 13,000 |
2016/08/05 | 398 | 403 | 398 | 398 | 6,000 |
2016/08/04 | 399 | 401 | 398 | 399 | 21,000 |
2016/08/03 | 404 | 404 | 398 | 398 | 17,000 |
2016/08/02 | 403 | 406 | 403 | 404 | 6,000 |
2016/08/01 | 403 | 406 | 402 | 402 | 9,000 |
2016/07/29 | 402 | 411 | 402 | 411 | 30,000 |
2016/07/28 | 422 | 436 | 420 | 427 | 23,000 |
2016/07/27 | 416 | 422 | 416 | 419 | 10,000 |
2016/07/26 | 417 | 420 | 414 | 416 | 11,000 |
2016/07/25 | 420 | 420 | 414 | 417 | 13,000 |
2016/07/21 | 410 | 414 | 410 | 413 | 19,000 |
2016/07/20 | 410 | 412 | 404 | 410 | 33,000 |
2016/07/19 | 407 | 411 | 405 | 407 | 27,000 |
2016/07/15 | 405 | 408 | 402 | 407 | 25,000 |
2016/07/14 | 404 | 405 | 402 | 402 | 17,000 |
2016/07/13 | 404 | 406 | 400 | 400 | 29,000 |
2016/07/12 | 394 | 403 | 394 | 397 | 36,000 |
2016/07/11 | 395 | 395 | 390 | 394 | 23,000 |
2016/07/08 | 384 | 387 | 382 | 382 | 19,000 |
2016/07/07 | 391 | 391 | 383 | 384 | 33,000 |
2016/07/06 | 394 | 396 | 390 | 394 | 15,000 |
2016/07/05 | 406 | 406 | 398 | 402 | 24,000 |
2016/07/04 | 410 | 410 | 397 | 404 | 28,000 |
2016/07/01 | 411 | 411 | 404 | 410 | 19,000 |
2016/06/30 | 405 | 407 | 404 | 405 | 19,000 |
2016/06/29 | 404 | 409 | 402 | 404 | 21,000 |
2016/06/28 | 409 | 409 | 398 | 404 | 21,000 |
2016/06/27 | 405 | 407 | 403 | 404 | 20,000 |
2016/06/24 | 438 | 438 | 403 | 407 | 35,000 |
2016/06/23 | 438 | 438 | 429 | 430 | 11,000 |
2016/06/22 | 437 | 437 | 429 | 431 | 9,000 |
2016/06/21 | 441 | 441 | 434 | 438 | 9,000 |
2016/06/20 | 434 | 439 | 434 | 436 | 13,000 |
2016/06/17 | 438 | 438 | 438 | 438 | 4,000 |
2016/06/16 | 444 | 444 | 434 | 436 | 29,000 |
2016/06/15 | 444 | 449 | 440 | 444 | 19,000 |
2016/06/14 | 443 | 459 | 443 | 452 | 17,000 |
2016/06/13 | 448 | 448 | 443 | 443 | 15,000 |
2016/06/10 | 450 | 452 | 448 | 452 | 30,000 |
2016/06/09 | 450 | 453 | 449 | 450 | 13,000 |
2016/06/08 | 454 | 458 | 450 | 450 | 47,000 |
2016/06/07 | 463 | 465 | 459 | 462 | 15,000 |
2016/06/06 | 460 | 463 | 454 | 463 | 8,000 |
2016/06/03 | 463 | 467 | 463 | 465 | 15,000 |
2016/06/02 | 471 | 471 | 466 | 466 | 8,000 |
2016/06/01 | 476 | 476 | 469 | 472 | 6,000 |
2016/05/31 | 474 | 476 | 473 | 476 | 12,000 |
2016/05/30 | 470 | 471 | 470 | 471 | 3,000 |
2016/05/27 | 468 | 468 | 467 | 467 | 2,000 |
2016/05/26 | 468 | 470 | 467 | 467 | 42,000 |
2016/05/25 | 460 | 468 | 460 | 464 | 22,000 |
2016/05/24 | 456 | 462 | 456 | 460 | 15,000 |
2016/05/23 | 458 | 462 | 458 | 461 | 13,000 |
2016/05/20 | 456 | 462 | 456 | 458 | 25,000 |
2016/05/19 | 456 | 459 | 451 | 456 | 24,000 |
2016/05/18 | 452 | 458 | 452 | 456 | 15,000 |
2016/05/17 | 455 | 458 | 451 | 452 | 36,000 |
2016/05/16 | 459 | 461 | 453 | 457 | 16,000 |
2016/05/13 | 469 | 472 | 464 | 467 | 56,000 |
2016/05/12 | 457 | 461 | 455 | 461 | 40,000 |
2016/05/11 | 461 | 461 | 450 | 455 | 38,000 |
2016/05/10 | 447 | 453 | 443 | 453 | 58,000 |
2016/05/09 | 455 | 456 | 451 | 451 | 17,000 |
2016/05/06 | 461 | 461 | 454 | 455 | 45,000 |
2016/05/02 | 450 | 458 | 449 | 456 | 51,000 |
2016/04/28 | 467 | 467 | 448 | 450 | 95,000 |
2016/04/27 | 443 | 458 | 443 | 458 | 89,000 |
2016/04/26 | 448 | 449 | 442 | 449 | 33,000 |
2016/04/25 | 455 | 455 | 444 | 449 | 26,000 |
2016/04/22 | 441 | 447 | 433 | 447 | 31,000 |
2016/04/21 | 420 | 442 | 420 | 441 | 75,000 |
2016/04/20 | 427 | 432 | 413 | 418 | 49,000 |
2016/04/19 | 425 | 425 | 420 | 422 | 32,000 |
2016/04/18 | 414 | 419 | 407 | 417 | 46,000 |
2016/04/15 | 415 | 420 | 407 | 418 | 24,000 |
2016/04/14 | 409 | 419 | 409 | 417 | 37,000 |
2016/04/13 | 404 | 410 | 402 | 406 | 48,000 |
2016/04/12 | 403 | 405 | 396 | 401 | 52,000 |
2016/04/11 | 401 | 404 | 397 | 401 | 37,000 |
2016/04/08 | 386 | 401 | 386 | 400 | 68,000 |
2016/04/07 | 390 | 393 | 381 | 393 | 91,000 |
2016/04/06 | 406 | 406 | 388 | 390 | 113,000 |
2016/04/05 | 417 | 417 | 401 | 406 | 47,000 |
2016/04/04 | 425 | 426 | 412 | 413 | 75,000 |
2016/04/01 | 440 | 440 | 417 | 419 | 119,000 |
2016/03/31 | 453 | 454 | 443 | 443 | 36,000 |
2016/03/30 | 469 | 469 | 451 | 452 | 84,000 |
2016/03/29 | 474 | 478 | 465 | 474 | 35,000 |
2016/03/28 | 475 | 480 | 475 | 480 | 197,000 |
2016/03/25 | 484 | 484 | 475 | 475 | 36,000 |
2016/03/24 | 476 | 486 | 474 | 484 | 30,000 |
2016/03/23 | 479 | 482 | 479 | 479 | 10,000 |
2016/03/22 | 484 | 487 | 477 | 479 | 20,000 |
2016/03/18 | 476 | 478 | 469 | 472 | 32,000 |
2016/03/17 | 484 | 484 | 473 | 476 | 11,000 |
2016/03/16 | 484 | 484 | 473 | 476 | 14,000 |
2016/03/15 | 483 | 483 | 470 | 477 | 22,000 |
2016/03/14 | 467 | 487 | 465 | 483 | 51,000 |
2016/03/11 | 461 | 463 | 460 | 461 | 50,000 |
2016/03/10 | 467 | 471 | 461 | 465 | 44,000 |
2016/03/09 | 470 | 473 | 465 | 465 | 27,000 |
2016/03/08 | 477 | 478 | 475 | 477 | 23,000 |
2016/03/07 | 469 | 489 | 469 | 477 | 56,000 |
2016/03/04 | 473 | 473 | 466 | 469 | 80,000 |
2016/03/03 | 471 | 472 | 469 | 471 | 58,000 |
2016/03/02 | 470 | 477 | 470 | 473 | 45,000 |
2016/03/01 | 465 | 467 | 461 | 463 | 22,000 |
2016/02/29 | 470 | 473 | 460 | 461 | 62,000 |
2016/02/26 | 468 | 474 | 467 | 471 | 8,000 |
2016/02/25 | 470 | 477 | 468 | 468 | 67,000 |
2016/02/24 | 465 | 472 | 465 | 467 | 30,000 |
2016/02/23 | 477 | 479 | 470 | 472 | 30,000 |
2016/02/22 | 472 | 484 | 472 | 477 | 61,000 |
2016/02/19 | 473 | 483 | 473 | 480 | 24,000 |
2016/02/18 | 466 | 473 | 465 | 467 | 16,000 |
2016/02/17 | 460 | 468 | 457 | 461 | 31,000 |
2016/02/16 | 454 | 472 | 454 | 462 | 29,000 |
2016/02/15 | 450 | 463 | 442 | 458 | 46,000 |
2016/02/12 | 445 | 445 | 430 | 430 | 67,000 |
2016/02/10 | 475 | 477 | 452 | 452 | 64,000 |
2016/02/09 | 470 | 470 | 460 | 468 | 40,000 |
2016/02/08 | 481 | 485 | 472 | 481 | 41,000 |
2016/02/05 | 482 | 486 | 482 | 485 | 16,000 |
2016/02/04 | 488 | 488 | 486 | 488 | 34,000 |
2016/02/03 | 499 | 499 | 488 | 488 | 39,000 |
2016/02/02 | 502 | 510 | 500 | 501 | 26,000 |
2016/02/01 | 499 | 503 | 489 | 502 | 45,000 |
2016/01/29 | 481 | 498 | 481 | 491 | 89,000 |
2016/01/28 | 484 | 484 | 475 | 475 | 41,000 |
2016/01/27 | 488 | 490 | 478 | 485 | 40,000 |
2016/01/26 | 480 | 484 | 480 | 480 | 26,000 |
2016/01/25 | 483 | 487 | 479 | 483 | 23,000 |
2016/01/22 | 456 | 481 | 456 | 480 | 33,000 |
2016/01/21 | 480 | 489 | 453 | 453 | 60,000 |
2016/01/20 | 497 | 497 | 478 | 480 | 16,000 |
2016/01/19 | 498 | 498 | 493 | 493 | 12,000 |
2016/01/18 | 507 | 508 | 498 | 501 | 19,000 |
2016/01/15 | 509 | 513 | 509 | 510 | 6,000 |
2016/01/14 | 508 | 514 | 501 | 510 | 37,000 |
2016/01/13 | 507 | 523 | 506 | 518 | 19,000 |
2016/01/12 | 530 | 530 | 489 | 511 | 64,000 |
2016/01/08 | 542 | 552 | 534 | 534 | 31,000 |
2016/01/07 | 545 | 546 | 539 | 539 | 15,000 |
2016/01/06 | 544 | 545 | 535 | 545 | 28,000 |
2016/01/05 | 561 | 561 | 538 | 550 | 42,000 |
2016/01/04 | 560 | 560 | 550 | 556 | 18,000 |