5659 日本精線(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 4,495 | 4,585 | 4,490 | 4,560 | 21,600 | 4,560 |
| 2023-06-08 | 4,455 | 4,500 | 4,440 | 4,445 | 7,500 | 4,445 |
| 2023-06-07 | 4,455 | 4,500 | 4,440 | 4,440 | 10,100 | 4,440 |
| 2023-06-06 | 4,475 | 4,480 | 4,435 | 4,450 | 6,000 | 4,450 |
| 2023-06-05 | 4,430 | 4,490 | 4,430 | 4,475 | 6,700 | 4,475 |
| 2023-06-02 | 4,365 | 4,425 | 4,365 | 4,420 | 4,000 | 4,420 |
| 2023-06-01 | 4,360 | 4,405 | 4,325 | 4,345 | 6,700 | 4,345 |
| 2023-05-31 | 4,450 | 4,450 | 4,360 | 4,360 | 13,800 | 4,360 |
| 2023-05-30 | 4,495 | 4,495 | 4,450 | 4,450 | 8,900 | 4,450 |
| 2023-05-29 | 4,505 | 4,540 | 4,490 | 4,495 | 5,500 | 4,495 |
| 2023-05-26 | 4,530 | 4,540 | 4,500 | 4,500 | 3,900 | 4,500 |
| 2023-05-25 | 4,555 | 4,555 | 4,515 | 4,530 | 4,300 | 4,530 |
| 2023-05-24 | 4,525 | 4,530 | 4,510 | 4,510 | 3,500 | 4,510 |
| 2023-05-23 | 4,550 | 4,560 | 4,510 | 4,525 | 5,100 | 4,525 |
| 2023-05-22 | 4,530 | 4,580 | 4,500 | 4,570 | 5,400 | 4,570 |
| 2023-05-19 | 4,520 | 4,530 | 4,495 | 4,505 | 5,200 | 4,505 |
| 2023-05-18 | 4,510 | 4,525 | 4,480 | 4,520 | 8,600 | 4,520 |
| 2023-05-17 | 4,470 | 4,510 | 4,460 | 4,510 | 5,900 | 4,510 |
| 2023-05-16 | 4,470 | 4,490 | 4,470 | 4,470 | 1,600 | 4,470 |
| 2023-05-15 | 4,470 | 4,500 | 4,470 | 4,470 | 6,100 | 4,470 |
| 2023-05-12 | 4,485 | 4,485 | 4,460 | 4,470 | 5,100 | 4,470 |
| 2023-05-11 | 4,540 | 4,540 | 4,480 | 4,485 | 8,800 | 4,485 |
| 2023-05-10 | 4,520 | 4,550 | 4,510 | 4,510 | 4,100 | 4,510 |
| 2023-05-09 | 4,510 | 4,585 | 4,510 | 4,555 | 5,600 | 4,555 |
| 2023-05-08 | 4,575 | 4,595 | 4,535 | 4,540 | 6,900 | 4,540 |
| 2023-05-02 | 4,585 | 4,590 | 4,530 | 4,560 | 9,200 | 4,560 |
| 2023-05-01 | 4,530 | 4,590 | 4,530 | 4,575 | 7,300 | 4,575 |
| 2023-04-28 | 4,445 | 4,535 | 4,445 | 4,530 | 10,000 | 4,530 |
| 2023-04-27 | 4,465 | 4,560 | 4,465 | 4,515 | 9,200 | 4,515 |
| 2023-04-26 | 4,515 | 4,545 | 4,470 | 4,470 | 6,300 | 4,470 |
| 2023-04-25 | 4,565 | 4,580 | 4,510 | 4,520 | 12,200 | 4,520 |
| 2023-04-24 | 4,550 | 4,550 | 4,500 | 4,550 | 3,800 | 4,550 |
| 2023-04-21 | 4,530 | 4,585 | 4,530 | 4,550 | 3,000 | 4,550 |
| 2023-04-20 | 4,520 | 4,620 | 4,520 | 4,570 | 18,000 | 4,570 |
| 2023-04-19 | 4,530 | 4,530 | 4,495 | 4,520 | 3,000 | 4,520 |
| 2023-04-18 | 4,495 | 4,530 | 4,495 | 4,530 | 3,800 | 4,530 |
| 2023-04-17 | 4,515 | 4,515 | 4,455 | 4,480 | 3,300 | 4,480 |
| 2023-04-14 | 4,515 | 4,535 | 4,505 | 4,515 | 6,200 | 4,515 |
| 2023-04-13 | 4,525 | 4,530 | 4,495 | 4,515 | 4,900 | 4,515 |
| 2023-04-12 | 4,470 | 4,535 | 4,470 | 4,520 | 8,600 | 4,520 |
| 2023-04-11 | 4,475 | 4,485 | 4,445 | 4,485 | 4,700 | 4,485 |
| 2023-04-10 | 4,435 | 4,465 | 4,420 | 4,445 | 5,200 | 4,445 |
| 2023-04-07 | 4,400 | 4,460 | 4,400 | 4,435 | 4,500 | 4,435 |
| 2023-04-06 | 4,440 | 4,445 | 4,405 | 4,415 | 7,800 | 4,415 |
| 2023-04-05 | 4,535 | 4,550 | 4,465 | 4,465 | 11,300 | 4,465 |
| 2023-04-04 | 4,590 | 4,610 | 4,570 | 4,610 | 7,100 | 4,610 |
| 2023-04-03 | 4,575 | 4,600 | 4,535 | 4,590 | 6,800 | 4,590 |
| 2023-03-31 | 4,560 | 4,595 | 4,535 | 4,585 | 10,600 | 4,585 |
| 2023-03-30 | 4,485 | 4,525 | 4,470 | 4,515 | 18,500 | 4,515 |
| 2023-03-29 | 4,580 | 4,625 | 4,580 | 4,620 | 18,500 | 4,620 |
| 2023-03-28 | 4,650 | 4,650 | 4,560 | 4,580 | 8,100 | 4,580 |
| 2023-03-27 | 4,585 | 4,635 | 4,585 | 4,620 | 8,200 | 4,620 |
| 2023-03-24 | 4,550 | 4,590 | 4,510 | 4,590 | 4,900 | 4,590 |
| 2023-03-23 | 4,495 | 4,550 | 4,475 | 4,550 | 3,200 | 4,550 |
| 2023-03-22 | 4,530 | 4,545 | 4,500 | 4,530 | 5,400 | 4,530 |
| 2023-03-20 | 4,560 | 4,630 | 4,440 | 4,460 | 22,600 | 4,460 |
| 2023-03-17 | 4,640 | 4,640 | 4,550 | 4,565 | 7,000 | 4,565 |
| 2023-03-16 | 4,555 | 4,610 | 4,535 | 4,565 | 13,300 | 4,565 |
| 2023-03-15 | 4,620 | 4,695 | 4,620 | 4,695 | 10,000 | 4,695 |
| 2023-03-14 | 4,665 | 4,665 | 4,555 | 4,590 | 13,200 | 4,590 |
| 2023-03-13 | 4,780 | 4,780 | 4,640 | 4,675 | 15,300 | 4,675 |
| 2023-03-10 | 4,825 | 4,860 | 4,810 | 4,810 | 13,000 | 4,810 |
| 2023-03-09 | 4,800 | 4,830 | 4,795 | 4,830 | 7,300 | 4,830 |
| 2023-03-08 | 4,740 | 4,810 | 4,740 | 4,795 | 5,900 | 4,795 |
| 2023-03-07 | 4,730 | 4,775 | 4,730 | 4,775 | 8,100 | 4,775 |
| 2023-03-06 | 4,720 | 4,730 | 4,690 | 4,730 | 4,400 | 4,730 |
| 2023-03-03 | 4,645 | 4,725 | 4,645 | 4,720 | 6,000 | 4,720 |
| 2023-03-02 | 4,720 | 4,725 | 4,645 | 4,645 | 6,700 | 4,645 |
| 2023-03-01 | 4,620 | 4,720 | 4,620 | 4,710 | 7,900 | 4,710 |
| 2023-02-28 | 4,725 | 4,725 | 4,615 | 4,620 | 12,100 | 4,620 |
| 2023-02-27 | 4,670 | 4,725 | 4,670 | 4,690 | 4,600 | 4,690 |
| 2023-02-24 | 4,695 | 4,740 | 4,660 | 4,710 | 10,100 | 4,710 |
| 2023-02-22 | 4,610 | 4,700 | 4,600 | 4,665 | 10,900 | 4,665 |
| 2023-02-21 | 4,610 | 4,675 | 4,575 | 4,630 | 8,600 | 4,630 |
| 2023-02-20 | 4,550 | 4,635 | 4,550 | 4,635 | 10,400 | 4,635 |
| 2023-02-17 | 4,520 | 4,540 | 4,490 | 4,520 | 10,700 | 4,520 |
| 2023-02-16 | 4,530 | 4,545 | 4,515 | 4,515 | 3,900 | 4,515 |
| 2023-02-15 | 4,490 | 4,535 | 4,480 | 4,515 | 7,100 | 4,515 |
| 2023-02-14 | 4,465 | 4,495 | 4,460 | 4,495 | 4,100 | 4,495 |
| 2023-02-13 | 4,510 | 4,545 | 4,465 | 4,465 | 10,200 | 4,465 |
| 2023-02-10 | 4,510 | 4,570 | 4,510 | 4,525 | 6,700 | 4,525 |
| 2023-02-09 | 4,480 | 4,515 | 4,470 | 4,510 | 2,800 | 4,510 |
| 2023-02-08 | 4,485 | 4,505 | 4,480 | 4,480 | 2,900 | 4,480 |
| 2023-02-07 | 4,455 | 4,540 | 4,455 | 4,490 | 7,400 | 4,490 |
| 2023-02-06 | 4,490 | 4,515 | 4,460 | 4,460 | 5,100 | 4,460 |
| 2023-02-03 | 4,450 | 4,490 | 4,450 | 4,450 | 5,600 | 4,450 |
| 2023-02-02 | 4,530 | 4,540 | 4,445 | 4,445 | 14,000 | 4,445 |
| 2023-02-01 | 4,590 | 4,590 | 4,515 | 4,545 | 5,100 | 4,545 |
| 2023-01-31 | 4,520 | 4,600 | 4,510 | 4,540 | 11,400 | 4,540 |
| 2023-01-30 | 4,590 | 4,590 | 4,475 | 4,520 | 24,300 | 4,520 |
| 2023-01-27 | 4,490 | 4,505 | 4,460 | 4,480 | 10,900 | 4,480 |
| 2023-01-26 | 4,495 | 4,495 | 4,470 | 4,490 | 6,100 | 4,490 |
| 2023-01-25 | 4,480 | 4,490 | 4,460 | 4,490 | 5,300 | 4,490 |
| 2023-01-24 | 4,450 | 4,475 | 4,435 | 4,450 | 7,100 | 4,450 |
| 2023-01-23 | 4,400 | 4,435 | 4,400 | 4,435 | 3,700 | 4,435 |
| 2023-01-20 | 4,350 | 4,405 | 4,350 | 4,390 | 4,300 | 4,390 |
| 2023-01-19 | 4,340 | 4,365 | 4,340 | 4,350 | 4,100 | 4,350 |
| 2023-01-18 | 4,305 | 4,355 | 4,300 | 4,345 | 6,200 | 4,345 |
| 2023-01-17 | 4,275 | 4,315 | 4,275 | 4,305 | 3,300 | 4,305 |
| 2023-01-16 | 4,315 | 4,325 | 4,275 | 4,275 | 5,000 | 4,275 |
| 2023-01-13 | 4,330 | 4,350 | 4,310 | 4,315 | 6,500 | 4,315 |
| 2023-01-12 | 4,265 | 4,385 | 4,265 | 4,340 | 11,400 | 4,340 |
| 2023-01-11 | 4,215 | 4,285 | 4,215 | 4,265 | 17,100 | 4,265 |
| 2023-01-10 | 4,200 | 4,235 | 4,200 | 4,200 | 8,100 | 4,200 |
| 2023-01-06 | 4,155 | 4,180 | 4,155 | 4,170 | 5,400 | 4,170 |
| 2023-01-05 | 4,160 | 4,165 | 4,150 | 4,155 | 5,700 | 4,155 |
| 2023-01-04 | 4,190 | 4,190 | 4,155 | 4,165 | 11,700 | 4,165 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株
