5659 日本精線(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1,055 | 1,070 | 1,034 | 1,040 | 181,100 | 1,040 |
| 2025-05-01 | 1,067 | 1,070 | 1,050 | 1,055 | 66,000 | 1,055 |
| 2025-04-30 | 1,080 | 1,089 | 1,054 | 1,058 | 173,800 | 1,058 |
| 2025-04-28 | 1,220 | 1,230 | 1,084 | 1,090 | 332,600 | 1,090 |
| 2025-04-25 | 1,198 | 1,207 | 1,194 | 1,200 | 46,600 | 1,200 |
| 2025-04-24 | 1,186 | 1,194 | 1,181 | 1,190 | 34,400 | 1,190 |
| 2025-04-23 | 1,195 | 1,204 | 1,184 | 1,189 | 29,800 | 1,189 |
| 2025-04-22 | 1,165 | 1,182 | 1,165 | 1,174 | 21,100 | 1,174 |
| 2025-04-21 | 1,170 | 1,175 | 1,155 | 1,159 | 33,100 | 1,159 |
| 2025-04-18 | 1,152 | 1,174 | 1,145 | 1,174 | 22,700 | 1,174 |
| 2025-04-17 | 1,142 | 1,144 | 1,132 | 1,136 | 21,600 | 1,136 |
| 2025-04-16 | 1,171 | 1,171 | 1,137 | 1,142 | 38,500 | 1,142 |
| 2025-04-15 | 1,184 | 1,192 | 1,164 | 1,164 | 39,600 | 1,164 |
| 2025-04-14 | 1,149 | 1,173 | 1,129 | 1,164 | 40,300 | 1,164 |
| 2025-04-11 | 1,094 | 1,126 | 1,058 | 1,119 | 36,300 | 1,119 |
| 2025-04-10 | 1,159 | 1,181 | 1,101 | 1,119 | 66,600 | 1,119 |
| 2025-04-09 | 1,060 | 1,081 | 1,037 | 1,069 | 48,500 | 1,069 |
| 2025-04-08 | 1,055 | 1,101 | 1,055 | 1,090 | 68,200 | 1,090 |
| 2025-04-07 | 1,037 | 1,056 | 1,001 | 1,002 | 115,800 | 1,002 |
| 2025-04-04 | 1,187 | 1,190 | 1,113 | 1,139 | 96,400 | 1,139 |
| 2025-04-03 | 1,213 | 1,245 | 1,206 | 1,223 | 68,200 | 1,223 |
| 2025-04-02 | 1,280 | 1,287 | 1,252 | 1,263 | 45,700 | 1,263 |
| 2025-04-01 | 1,284 | 1,290 | 1,273 | 1,275 | 35,900 | 1,275 |
| 2025-03-31 | 1,290 | 1,294 | 1,273 | 1,275 | 45,300 | 1,275 |
| 2025-03-28 | 1,330 | 1,344 | 1,312 | 1,315 | 76,900 | 1,315 |
| 2025-03-27 | 1,357 | 1,366 | 1,348 | 1,366 | 124,300 | 1,366 |
| 2025-03-26 | 1,377 | 1,379 | 1,365 | 1,369 | 111,400 | 1,369 |
| 2025-03-25 | 1,355 | 1,380 | 1,350 | 1,378 | 92,700 | 1,378 |
| 2025-03-24 | 1,370 | 1,373 | 1,347 | 1,352 | 110,900 | 1,352 |
| 2025-03-21 | 1,387 | 1,399 | 1,369 | 1,373 | 140,300 | 1,373 |
| 2025-03-19 | 1,378 | 1,403 | 1,378 | 1,388 | 58,800 | 1,388 |
| 2025-03-18 | 1,370 | 1,383 | 1,369 | 1,378 | 43,500 | 1,378 |
| 2025-03-17 | 1,361 | 1,367 | 1,358 | 1,367 | 55,400 | 1,367 |
| 2025-03-14 | 1,358 | 1,370 | 1,354 | 1,355 | 39,300 | 1,355 |
| 2025-03-13 | 1,356 | 1,370 | 1,356 | 1,370 | 44,000 | 1,370 |
| 2025-03-12 | 1,344 | 1,357 | 1,341 | 1,357 | 25,400 | 1,357 |
| 2025-03-11 | 1,339 | 1,345 | 1,318 | 1,333 | 53,000 | 1,333 |
| 2025-03-10 | 1,367 | 1,368 | 1,348 | 1,355 | 15,400 | 1,355 |
| 2025-03-07 | 1,360 | 1,368 | 1,345 | 1,358 | 26,900 | 1,358 |
| 2025-03-06 | 1,350 | 1,364 | 1,350 | 1,362 | 33,500 | 1,362 |
| 2025-03-05 | 1,329 | 1,345 | 1,329 | 1,341 | 21,700 | 1,341 |
| 2025-03-04 | 1,330 | 1,336 | 1,325 | 1,328 | 61,800 | 1,328 |
| 2025-03-03 | 1,325 | 1,344 | 1,318 | 1,344 | 29,900 | 1,344 |
| 2025-02-28 | 1,320 | 1,326 | 1,299 | 1,304 | 34,300 | 1,304 |
| 2025-02-27 | 1,309 | 1,323 | 1,309 | 1,318 | 15,600 | 1,318 |
| 2025-02-26 | 1,295 | 1,307 | 1,293 | 1,307 | 30,700 | 1,307 |
| 2025-02-25 | 1,294 | 1,306 | 1,288 | 1,295 | 24,200 | 1,295 |
| 2025-02-21 | 1,323 | 1,323 | 1,294 | 1,301 | 43,700 | 1,301 |
| 2025-02-20 | 1,333 | 1,350 | 1,325 | 1,330 | 20,300 | 1,330 |
| 2025-02-19 | 1,356 | 1,364 | 1,330 | 1,335 | 36,500 | 1,335 |
| 2025-02-18 | 1,359 | 1,373 | 1,349 | 1,355 | 21,600 | 1,355 |
| 2025-02-17 | 1,351 | 1,359 | 1,351 | 1,359 | 10,700 | 1,359 |
| 2025-02-14 | 1,364 | 1,364 | 1,345 | 1,348 | 17,500 | 1,348 |
| 2025-02-13 | 1,353 | 1,362 | 1,351 | 1,361 | 21,200 | 1,361 |
| 2025-02-12 | 1,345 | 1,357 | 1,345 | 1,351 | 40,700 | 1,351 |
| 2025-02-10 | 1,343 | 1,345 | 1,330 | 1,340 | 29,100 | 1,340 |
| 2025-02-07 | 1,339 | 1,346 | 1,332 | 1,343 | 34,200 | 1,343 |
| 2025-02-06 | 1,345 | 1,350 | 1,338 | 1,342 | 12,900 | 1,342 |
| 2025-02-05 | 1,342 | 1,353 | 1,336 | 1,340 | 28,700 | 1,340 |
| 2025-02-04 | 1,356 | 1,356 | 1,336 | 1,338 | 14,200 | 1,338 |
| 2025-02-03 | 1,370 | 1,370 | 1,331 | 1,331 | 57,400 | 1,331 |
| 2025-01-31 | 1,346 | 1,373 | 1,338 | 1,373 | 81,200 | 1,373 |
| 2025-01-30 | 1,360 | 1,376 | 1,347 | 1,376 | 40,500 | 1,376 |
| 2025-01-29 | 1,355 | 1,357 | 1,339 | 1,346 | 23,300 | 1,346 |
| 2025-01-28 | 1,340 | 1,358 | 1,335 | 1,343 | 19,700 | 1,343 |
| 2025-01-27 | 1,350 | 1,362 | 1,335 | 1,335 | 27,100 | 1,335 |
| 2025-01-24 | 1,350 | 1,350 | 1,323 | 1,345 | 30,200 | 1,345 |
| 2025-01-23 | 1,337 | 1,349 | 1,330 | 1,348 | 24,200 | 1,348 |
| 2025-01-22 | 1,327 | 1,341 | 1,327 | 1,336 | 22,700 | 1,336 |
| 2025-01-21 | 1,346 | 1,346 | 1,326 | 1,326 | 22,600 | 1,326 |
| 2025-01-20 | 1,329 | 1,347 | 1,329 | 1,343 | 17,900 | 1,343 |
| 2025-01-17 | 1,310 | 1,323 | 1,296 | 1,321 | 30,900 | 1,321 |
| 2025-01-16 | 1,339 | 1,347 | 1,316 | 1,316 | 38,200 | 1,316 |
| 2025-01-15 | 1,332 | 1,347 | 1,332 | 1,340 | 22,200 | 1,340 |
| 2025-01-14 | 1,330 | 1,340 | 1,317 | 1,320 | 30,400 | 1,320 |
| 2025-01-10 | 1,345 | 1,356 | 1,329 | 1,337 | 28,200 | 1,337 |
| 2025-01-09 | 1,364 | 1,364 | 1,341 | 1,345 | 33,500 | 1,345 |
| 2025-01-08 | 1,356 | 1,380 | 1,356 | 1,364 | 28,500 | 1,364 |
| 2025-01-07 | 1,381 | 1,385 | 1,358 | 1,362 | 42,200 | 1,362 |
| 2025-01-06 | 1,348 | 1,375 | 1,348 | 1,363 | 49,600 | 1,363 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株