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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,340 | 5,350 | 5,250 | 5,270 | 9,500 |
| 2017/12/28 | 5,300 | 5,340 | 5,260 | 5,300 | 8,700 |
| 2017/12/27 | 5,200 | 5,250 | 5,170 | 5,250 | 3,500 |
| 2017/12/26 | 5,230 | 5,240 | 5,160 | 5,200 | 12,700 |
| 2017/12/25 | 5,210 | 5,210 | 5,180 | 5,210 | 4,000 |
| 2017/12/22 | 5,210 | 5,230 | 5,190 | 5,210 | 4,300 |
| 2017/12/21 | 5,230 | 5,230 | 5,000 | 5,190 | 12,500 |
| 2017/12/20 | 5,230 | 5,240 | 5,200 | 5,220 | 3,400 |
| 2017/12/19 | 5,260 | 5,260 | 5,200 | 5,200 | 4,000 |
| 2017/12/18 | 5,240 | 5,260 | 5,180 | 5,190 | 7,000 |
| 2017/12/15 | 5,160 | 5,210 | 5,120 | 5,180 | 6,100 |
| 2017/12/14 | 5,170 | 5,200 | 5,120 | 5,180 | 7,900 |
| 2017/12/13 | 5,320 | 5,320 | 5,080 | 5,170 | 17,900 |
| 2017/12/12 | 5,400 | 5,400 | 5,260 | 5,290 | 14,700 |
| 2017/12/11 | 5,370 | 5,410 | 5,300 | 5,400 | 10,000 |
| 2017/12/08 | 5,320 | 5,470 | 5,320 | 5,370 | 16,300 |
| 2017/12/07 | 5,320 | 5,500 | 5,320 | 5,420 | 10,800 |
| 2017/12/06 | 5,430 | 5,460 | 5,230 | 5,260 | 9,700 |
| 2017/12/05 | 5,410 | 5,430 | 5,350 | 5,390 | 10,600 |
| 2017/12/04 | 5,540 | 5,550 | 5,410 | 5,440 | 7,700 |
| 2017/12/01 | 5,490 | 5,530 | 5,370 | 5,510 | 15,400 |
| 2017/11/30 | 5,500 | 5,570 | 5,400 | 5,530 | 15,200 |
| 2017/11/29 | 5,290 | 5,540 | 5,280 | 5,540 | 23,000 |
| 2017/11/28 | 5,510 | 5,510 | 5,320 | 5,320 | 13,500 |
| 2017/11/27 | 5,310 | 5,460 | 5,270 | 5,430 | 11,800 |
| 2017/11/24 | 5,340 | 5,350 | 5,310 | 5,330 | 4,500 |
| 2017/11/22 | 5,450 | 5,450 | 5,310 | 5,340 | 19,100 |
| 2017/11/21 | 5,170 | 5,320 | 5,170 | 5,300 | 8,300 |
| 2017/11/20 | 5,190 | 5,290 | 5,160 | 5,220 | 11,200 |
| 2017/11/17 | 5,200 | 5,220 | 5,110 | 5,210 | 11,900 |
| 2017/11/16 | 4,970 | 5,230 | 4,960 | 5,120 | 14,000 |
| 2017/11/15 | 5,410 | 5,450 | 4,880 | 4,995 | 57,200 |
| 2017/11/14 | 5,530 | 5,530 | 5,310 | 5,410 | 16,200 |
| 2017/11/13 | 5,390 | 5,440 | 5,370 | 5,430 | 10,700 |
| 2017/11/10 | 5,220 | 5,400 | 5,220 | 5,390 | 12,200 |
| 2017/11/09 | 5,440 | 5,440 | 5,210 | 5,310 | 27,600 |
| 2017/11/08 | 5,460 | 5,560 | 5,390 | 5,500 | 31,600 |
| 2017/11/07 | 5,480 | 5,690 | 5,480 | 5,540 | 21,100 |
| 2017/11/06 | 5,720 | 5,720 | 5,490 | 5,560 | 21,500 |
| 2017/11/02 | 5,400 | 5,790 | 5,320 | 5,730 | 28,800 |
| 2017/11/01 | 5,570 | 5,830 | 5,400 | 5,400 | 37,800 |
| 2017/10/31 | 5,230 | 5,500 | 5,150 | 5,500 | 56,900 |
| 2017/10/30 | 5,000 | 5,040 | 4,910 | 4,960 | 48,300 |
| 2017/10/27 | 4,930 | 4,945 | 4,860 | 4,870 | 10,000 |
| 2017/10/26 | 4,850 | 4,900 | 4,840 | 4,870 | 6,900 |
| 2017/10/25 | 4,780 | 4,875 | 4,640 | 4,855 | 21,800 |
| 2017/10/24 | 4,725 | 4,785 | 4,710 | 4,765 | 5,500 |
| 2017/10/23 | 4,785 | 4,800 | 4,735 | 4,750 | 11,800 |
| 2017/10/20 | 4,700 | 4,745 | 4,655 | 4,715 | 8,300 |
| 2017/10/19 | 4,730 | 4,740 | 4,630 | 4,700 | 17,400 |
| 2017/10/18 | 4,755 | 4,755 | 4,705 | 4,730 | 10,000 |
| 2017/10/17 | 4,725 | 4,780 | 4,725 | 4,760 | 6,600 |
| 2017/10/16 | 4,740 | 4,795 | 4,700 | 4,725 | 12,600 |
| 2017/10/13 | 4,750 | 4,750 | 4,670 | 4,750 | 8,000 |
| 2017/10/12 | 4,745 | 4,815 | 4,740 | 4,750 | 7,000 |
| 2017/10/11 | 4,800 | 4,805 | 4,610 | 4,715 | 16,900 |
| 2017/10/10 | 4,765 | 4,850 | 4,730 | 4,825 | 12,400 |
| 2017/10/06 | 4,790 | 4,830 | 4,705 | 4,720 | 9,400 |
| 2017/10/05 | 4,800 | 4,865 | 4,730 | 4,825 | 9,300 |
| 2017/10/04 | 4,885 | 4,885 | 4,780 | 4,845 | 8,900 |
| 2017/10/03 | 4,845 | 4,900 | 4,720 | 4,885 | 14,600 |
| 2017/10/02 | 4,985 | 4,985 | 4,800 | 4,855 | 17,100 |
| 2017/09/29 | 4,675 | 4,990 | 4,605 | 4,960 | 40,200 |
| 2017/09/28 | 4,580 | 4,700 | 4,560 | 4,655 | 26,500 |
| 2017/09/27 | 4,520 | 4,740 | 4,500 | 4,600 | 7,600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 919 | 919 | 902 | 913 | 41,000 |
| 2017/09/25 | 921 | 930 | 919 | 924 | 39,000 |
| 2017/09/22 | 940 | 940 | 904 | 920 | 69,000 |
| 2017/09/21 | 940 | 941 | 920 | 936 | 70,000 |
| 2017/09/20 | 942 | 945 | 940 | 942 | 22,000 |
| 2017/09/19 | 944 | 953 | 940 | 942 | 94,000 |
| 2017/09/15 | 926 | 942 | 926 | 941 | 68,000 |
| 2017/09/14 | 948 | 948 | 917 | 935 | 71,000 |
| 2017/09/13 | 943 | 951 | 932 | 933 | 102,000 |
| 2017/09/12 | 926 | 937 | 918 | 935 | 64,000 |
| 2017/09/11 | 922 | 922 | 901 | 915 | 64,000 |
| 2017/09/08 | 867 | 911 | 864 | 907 | 99,000 |
| 2017/09/07 | 899 | 899 | 875 | 875 | 53,000 |
| 2017/09/06 | 865 | 891 | 865 | 887 | 65,000 |
| 2017/09/05 | 895 | 895 | 861 | 883 | 78,000 |
| 2017/09/04 | 903 | 903 | 887 | 895 | 114,000 |
| 2017/09/01 | 944 | 944 | 905 | 909 | 164,000 |
| 2017/08/31 | 951 | 951 | 936 | 941 | 44,000 |
| 2017/08/30 | 944 | 953 | 930 | 941 | 132,000 |
| 2017/08/29 | 949 | 949 | 933 | 944 | 76,000 |
| 2017/08/28 | 947 | 954 | 929 | 949 | 114,000 |
| 2017/08/25 | 945 | 955 | 919 | 950 | 132,000 |
| 2017/08/24 | 908 | 954 | 908 | 944 | 226,000 |
| 2017/08/23 | 897 | 902 | 878 | 900 | 142,000 |
| 2017/08/22 | 896 | 903 | 880 | 882 | 108,000 |
| 2017/08/21 | 898 | 907 | 880 | 903 | 116,000 |
| 2017/08/18 | 898 | 908 | 890 | 903 | 183,000 |
| 2017/08/17 | 880 | 897 | 872 | 889 | 125,000 |
| 2017/08/16 | 852 | 894 | 850 | 886 | 215,000 |
| 2017/08/15 | 840 | 850 | 835 | 843 | 68,000 |
| 2017/08/14 | 835 | 843 | 807 | 829 | 188,000 |
| 2017/08/10 | 850 | 850 | 836 | 847 | 67,000 |
| 2017/08/09 | 849 | 849 | 818 | 846 | 116,000 |
| 2017/08/08 | 860 | 866 | 845 | 853 | 189,000 |
| 2017/08/07 | 845 | 852 | 833 | 849 | 92,000 |
| 2017/08/04 | 820 | 836 | 815 | 836 | 95,000 |
| 2017/08/03 | 810 | 814 | 802 | 814 | 95,000 |
| 2017/08/02 | 803 | 810 | 792 | 808 | 113,000 |
| 2017/08/01 | 819 | 833 | 803 | 806 | 170,000 |
| 2017/07/31 | 835 | 849 | 815 | 820 | 169,000 |
| 2017/07/28 | 849 | 876 | 823 | 835 | 419,000 |
| 2017/07/27 | 856 | 856 | 812 | 835 | 1,293,000 |
| 2017/07/26 | 705 | 714 | 699 | 706 | 125,000 |
| 2017/07/25 | 707 | 708 | 702 | 702 | 23,000 |
| 2017/07/24 | 698 | 705 | 698 | 704 | 41,000 |
| 2017/07/21 | 691 | 699 | 691 | 699 | 16,000 |
| 2017/07/20 | 691 | 695 | 691 | 694 | 22,000 |
| 2017/07/19 | 692 | 694 | 691 | 692 | 24,000 |
| 2017/07/18 | 693 | 693 | 686 | 690 | 24,000 |
| 2017/07/14 | 697 | 700 | 697 | 699 | 22,000 |
| 2017/07/13 | 694 | 704 | 694 | 697 | 46,000 |
| 2017/07/12 | 703 | 704 | 700 | 700 | 11,000 |
| 2017/07/11 | 705 | 706 | 703 | 703 | 26,000 |
| 2017/07/10 | 697 | 705 | 697 | 699 | 59,000 |
| 2017/07/07 | 689 | 697 | 689 | 697 | 28,000 |
| 2017/07/06 | 698 | 699 | 688 | 688 | 40,000 |
| 2017/07/05 | 700 | 700 | 695 | 695 | 32,000 |
| 2017/07/04 | 708 | 708 | 699 | 703 | 40,000 |
| 2017/07/03 | 712 | 714 | 697 | 704 | 44,000 |
| 2017/06/30 | 691 | 712 | 691 | 712 | 28,000 |
| 2017/06/29 | 702 | 709 | 702 | 702 | 70,000 |
| 2017/06/28 | 710 | 710 | 696 | 706 | 51,000 |
| 2017/06/27 | 707 | 713 | 702 | 706 | 39,000 |
| 2017/06/26 | 688 | 712 | 688 | 712 | 99,000 |
| 2017/06/23 | 692 | 692 | 687 | 690 | 19,000 |
| 2017/06/22 | 691 | 692 | 687 | 691 | 32,000 |
| 2017/06/21 | 689 | 697 | 687 | 690 | 43,000 |
| 2017/06/20 | 695 | 700 | 691 | 696 | 30,000 |
| 2017/06/19 | 692 | 694 | 688 | 689 | 21,000 |
| 2017/06/16 | 693 | 694 | 688 | 692 | 35,000 |
| 2017/06/15 | 698 | 698 | 687 | 689 | 31,000 |
| 2017/06/14 | 702 | 703 | 696 | 696 | 44,000 |
| 2017/06/13 | 696 | 699 | 691 | 693 | 25,000 |
| 2017/06/12 | 701 | 701 | 680 | 691 | 51,000 |
| 2017/06/09 | 699 | 702 | 692 | 699 | 67,000 |
| 2017/06/08 | 700 | 702 | 693 | 702 | 60,000 |
| 2017/06/07 | 689 | 697 | 689 | 695 | 51,000 |
| 2017/06/06 | 698 | 705 | 697 | 697 | 51,000 |
| 2017/06/05 | 698 | 708 | 698 | 703 | 30,000 |
| 2017/06/02 | 699 | 710 | 697 | 704 | 64,000 |
| 2017/06/01 | 695 | 701 | 692 | 699 | 32,000 |
| 2017/05/31 | 695 | 701 | 693 | 695 | 34,000 |
| 2017/05/30 | 692 | 697 | 691 | 694 | 26,000 |
| 2017/05/29 | 697 | 703 | 694 | 696 | 51,000 |
| 2017/05/26 | 707 | 708 | 699 | 705 | 48,000 |
| 2017/05/25 | 712 | 712 | 704 | 708 | 40,000 |
| 2017/05/24 | 710 | 715 | 701 | 708 | 108,000 |
| 2017/05/23 | 681 | 711 | 681 | 708 | 148,000 |
| 2017/05/22 | 680 | 685 | 676 | 685 | 73,000 |
| 2017/05/19 | 678 | 681 | 673 | 676 | 57,000 |
| 2017/05/18 | 673 | 680 | 670 | 678 | 109,000 |
| 2017/05/17 | 683 | 683 | 675 | 678 | 64,000 |
| 2017/05/16 | 678 | 684 | 676 | 679 | 98,000 |
| 2017/05/15 | 685 | 685 | 677 | 678 | 112,000 |
| 2017/05/12 | 690 | 690 | 679 | 680 | 120,000 |
| 2017/05/11 | 686 | 689 | 681 | 681 | 73,000 |
| 2017/05/10 | 679 | 691 | 679 | 684 | 156,000 |
| 2017/05/09 | 683 | 686 | 677 | 684 | 73,000 |
| 2017/05/08 | 675 | 685 | 671 | 683 | 73,000 |
| 2017/05/02 | 688 | 689 | 674 | 676 | 78,000 |
| 2017/05/01 | 681 | 683 | 670 | 680 | 52,000 |
| 2017/04/28 | 683 | 683 | 674 | 681 | 88,000 |
| 2017/04/27 | 666 | 698 | 661 | 682 | 346,000 |
| 2017/04/26 | 626 | 648 | 625 | 646 | 94,000 |
| 2017/04/25 | 619 | 628 | 614 | 623 | 75,000 |
| 2017/04/24 | 619 | 624 | 616 | 617 | 61,000 |
| 2017/04/21 | 625 | 626 | 618 | 619 | 30,000 |
| 2017/04/20 | 618 | 625 | 616 | 618 | 71,000 |
| 2017/04/19 | 615 | 617 | 609 | 613 | 80,000 |
| 2017/04/18 | 619 | 629 | 619 | 622 | 73,000 |
| 2017/04/17 | 617 | 625 | 614 | 620 | 35,000 |
| 2017/04/14 | 619 | 626 | 617 | 622 | 85,000 |
| 2017/04/13 | 630 | 630 | 624 | 627 | 68,000 |
| 2017/04/12 | 650 | 650 | 635 | 635 | 139,000 |
| 2017/04/11 | 660 | 660 | 645 | 653 | 156,000 |
| 2017/04/10 | 664 | 672 | 658 | 666 | 83,000 |
| 2017/04/07 | 654 | 665 | 650 | 660 | 133,000 |
| 2017/04/06 | 671 | 675 | 653 | 654 | 141,000 |
| 2017/04/05 | 663 | 675 | 663 | 671 | 123,000 |
| 2017/04/04 | 659 | 666 | 651 | 661 | 255,000 |
| 2017/04/03 | 691 | 695 | 659 | 661 | 333,000 |
| 2017/03/31 | 698 | 713 | 678 | 691 | 404,000 |
| 2017/03/30 | 750 | 755 | 700 | 701 | 1,076,000 |
| 2017/03/29 | 713 | 753 | 709 | 748 | 1,061,000 |
| 2017/03/28 | 680 | 755 | 680 | 719 | 1,900,000 |
| 2017/03/27 | 753 | 753 | 670 | 672 | 2,672,000 |
| 2017/03/24 | 609 | 659 | 609 | 653 | 274,000 |
| 2017/03/23 | 615 | 617 | 605 | 605 | 34,000 |
| 2017/03/22 | 611 | 614 | 605 | 610 | 36,000 |
| 2017/03/21 | 609 | 620 | 600 | 614 | 49,000 |
| 2017/03/17 | 608 | 608 | 604 | 607 | 12,000 |
| 2017/03/16 | 609 | 612 | 603 | 608 | 32,000 |
| 2017/03/15 | 613 | 613 | 607 | 609 | 13,000 |
| 2017/03/14 | 613 | 617 | 613 | 613 | 11,000 |
| 2017/03/13 | 615 | 623 | 613 | 613 | 16,000 |
| 2017/03/10 | 621 | 621 | 613 | 616 | 37,000 |
| 2017/03/09 | 611 | 614 | 608 | 611 | 20,000 |
| 2017/03/08 | 611 | 611 | 610 | 611 | 12,000 |
| 2017/03/07 | 609 | 611 | 609 | 610 | 16,000 |
| 2017/03/06 | 608 | 610 | 604 | 609 | 17,000 |
| 2017/03/03 | 603 | 608 | 603 | 608 | 18,000 |
| 2017/03/02 | 611 | 616 | 605 | 605 | 35,000 |
| 2017/03/01 | 607 | 608 | 605 | 608 | 15,000 |
| 2017/02/28 | 610 | 611 | 603 | 607 | 28,000 |
| 2017/02/27 | 613 | 613 | 610 | 611 | 15,000 |
| 2017/02/24 | 609 | 615 | 609 | 613 | 23,000 |
| 2017/02/23 | 611 | 619 | 611 | 616 | 14,000 |
| 2017/02/22 | 616 | 618 | 615 | 616 | 12,000 |
| 2017/02/21 | 611 | 616 | 611 | 616 | 17,000 |
| 2017/02/20 | 609 | 613 | 609 | 611 | 16,000 |
| 2017/02/17 | 612 | 616 | 612 | 615 | 25,000 |
| 2017/02/16 | 617 | 618 | 611 | 612 | 19,000 |
| 2017/02/15 | 629 | 629 | 613 | 620 | 44,000 |
| 2017/02/14 | 624 | 625 | 619 | 619 | 19,000 |
| 2017/02/13 | 614 | 618 | 614 | 617 | 15,000 |
| 2017/02/10 | 619 | 619 | 609 | 618 | 32,000 |
| 2017/02/09 | 610 | 610 | 604 | 609 | 25,000 |
| 2017/02/08 | 621 | 621 | 612 | 615 | 24,000 |
| 2017/02/07 | 613 | 623 | 601 | 621 | 40,000 |
| 2017/02/06 | 637 | 637 | 615 | 615 | 39,000 |
| 2017/02/03 | 630 | 631 | 627 | 628 | 17,000 |
| 2017/02/02 | 636 | 637 | 630 | 630 | 24,000 |
| 2017/02/01 | 631 | 644 | 630 | 634 | 80,000 |
| 2017/01/31 | 614 | 631 | 612 | 631 | 66,000 |
| 2017/01/30 | 611 | 624 | 611 | 613 | 41,000 |
| 2017/01/27 | 618 | 620 | 611 | 617 | 43,000 |
| 2017/01/26 | 612 | 618 | 607 | 613 | 49,000 |
| 2017/01/25 | 608 | 614 | 600 | 612 | 60,000 |
| 2017/01/24 | 597 | 608 | 589 | 606 | 38,000 |
| 2017/01/23 | 597 | 607 | 596 | 603 | 31,000 |
| 2017/01/20 | 599 | 610 | 596 | 606 | 38,000 |
| 2017/01/19 | 585 | 598 | 581 | 595 | 51,000 |
| 2017/01/18 | 581 | 582 | 574 | 580 | 26,000 |
| 2017/01/17 | 594 | 594 | 583 | 583 | 14,000 |
| 2017/01/16 | 593 | 595 | 587 | 589 | 29,000 |
| 2017/01/13 | 594 | 603 | 591 | 600 | 54,000 |
| 2017/01/12 | 597 | 598 | 588 | 594 | 34,000 |
| 2017/01/11 | 595 | 599 | 589 | 594 | 44,000 |
| 2017/01/10 | 591 | 598 | 591 | 591 | 33,000 |
| 2017/01/06 | 594 | 599 | 590 | 598 | 48,000 |
| 2017/01/05 | 602 | 603 | 596 | 599 | 57,000 |
| 2017/01/04 | 592 | 599 | 592 | 598 | 40,000 |