5659 日本精線(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,180 | 1,198 | 1,175 | 1,187 | 57,100 | 1,187 |
| 2024-07-25 | 1,191 | 1,194 | 1,180 | 1,180 | 41,200 | 1,180 |
| 2024-07-24 | 1,206 | 1,217 | 1,191 | 1,194 | 42,900 | 1,194 |
| 2024-07-23 | 1,209 | 1,229 | 1,209 | 1,218 | 30,900 | 1,218 |
| 2024-07-22 | 1,233 | 1,233 | 1,206 | 1,216 | 50,600 | 1,216 |
| 2024-07-19 | 1,237 | 1,240 | 1,217 | 1,234 | 42,900 | 1,234 |
| 2024-07-18 | 1,233 | 1,239 | 1,226 | 1,226 | 35,500 | 1,226 |
| 2024-07-17 | 1,247 | 1,256 | 1,245 | 1,254 | 15,600 | 1,254 |
| 2024-07-16 | 1,235 | 1,248 | 1,231 | 1,231 | 22,600 | 1,231 |
| 2024-07-12 | 1,240 | 1,258 | 1,231 | 1,231 | 34,500 | 1,231 |
| 2024-07-11 | 1,249 | 1,251 | 1,233 | 1,238 | 35,500 | 1,238 |
| 2024-07-10 | 1,253 | 1,259 | 1,233 | 1,238 | 37,100 | 1,238 |
| 2024-07-09 | 1,237 | 1,261 | 1,220 | 1,253 | 72,000 | 1,253 |
| 2024-07-08 | 1,227 | 1,241 | 1,215 | 1,228 | 30,600 | 1,228 |
| 2024-07-05 | 1,250 | 1,250 | 1,223 | 1,229 | 27,800 | 1,229 |
| 2024-07-04 | 1,246 | 1,248 | 1,233 | 1,246 | 31,900 | 1,246 |
| 2024-07-03 | 1,270 | 1,280 | 1,245 | 1,246 | 47,900 | 1,246 |
| 2024-07-02 | 1,262 | 1,269 | 1,252 | 1,262 | 57,400 | 1,262 |
| 2024-07-01 | 1,280 | 1,289 | 1,256 | 1,262 | 49,500 | 1,262 |
| 2024-06-28 | 1,279 | 1,280 | 1,267 | 1,280 | 28,200 | 1,280 |
| 2024-06-27 | 1,259 | 1,283 | 1,252 | 1,271 | 46,200 | 1,271 |
| 2024-06-26 | 1,237 | 1,259 | 1,232 | 1,259 | 49,100 | 1,259 |
| 2024-06-25 | 1,229 | 1,242 | 1,216 | 1,237 | 45,500 | 1,237 |
| 2024-06-24 | 1,200 | 1,211 | 1,195 | 1,210 | 31,500 | 1,210 |
| 2024-06-21 | 1,204 | 1,211 | 1,190 | 1,199 | 42,500 | 1,199 |
| 2024-06-20 | 1,188 | 1,199 | 1,184 | 1,197 | 33,000 | 1,197 |
| 2024-06-19 | 1,202 | 1,209 | 1,183 | 1,197 | 48,000 | 1,197 |
| 2024-06-18 | 1,204 | 1,204 | 1,192 | 1,202 | 27,400 | 1,202 |
| 2024-06-17 | 1,212 | 1,217 | 1,178 | 1,196 | 44,800 | 1,196 |
| 2024-06-14 | 1,190 | 1,224 | 1,190 | 1,218 | 69,500 | 1,218 |
| 2024-06-13 | 1,212 | 1,218 | 1,193 | 1,194 | 32,700 | 1,194 |
| 2024-06-12 | 1,232 | 1,232 | 1,212 | 1,218 | 46,300 | 1,218 |
| 2024-06-11 | 1,258 | 1,260 | 1,232 | 1,233 | 22,100 | 1,233 |
| 2024-06-10 | 1,244 | 1,245 | 1,230 | 1,245 | 40,000 | 1,245 |
| 2024-06-07 | 1,236 | 1,243 | 1,230 | 1,231 | 13,800 | 1,231 |
| 2024-06-06 | 1,263 | 1,263 | 1,228 | 1,234 | 28,000 | 1,234 |
| 2024-06-05 | 1,260 | 1,274 | 1,252 | 1,252 | 26,500 | 1,252 |
| 2024-06-04 | 1,291 | 1,292 | 1,258 | 1,269 | 40,300 | 1,269 |
| 2024-06-03 | 1,314 | 1,318 | 1,290 | 1,293 | 33,700 | 1,293 |
| 2024-05-31 | 1,292 | 1,310 | 1,287 | 1,310 | 33,400 | 1,310 |
| 2024-05-30 | 1,272 | 1,289 | 1,268 | 1,289 | 29,200 | 1,289 |
| 2024-05-29 | 1,272 | 1,290 | 1,272 | 1,272 | 26,600 | 1,272 |
| 2024-05-28 | 1,280 | 1,283 | 1,272 | 1,272 | 23,400 | 1,272 |
| 2024-05-27 | 1,255 | 1,274 | 1,255 | 1,272 | 26,500 | 1,272 |
| 2024-05-24 | 1,269 | 1,277 | 1,242 | 1,249 | 44,000 | 1,249 |
| 2024-05-23 | 1,253 | 1,269 | 1,248 | 1,261 | 15,400 | 1,261 |
| 2024-05-22 | 1,254 | 1,273 | 1,251 | 1,256 | 26,200 | 1,256 |
| 2024-05-21 | 1,265 | 1,292 | 1,264 | 1,266 | 30,200 | 1,266 |
| 2024-05-20 | 1,236 | 1,271 | 1,234 | 1,265 | 27,000 | 1,265 |
| 2024-05-17 | 1,238 | 1,254 | 1,236 | 1,246 | 16,100 | 1,246 |
| 2024-05-16 | 1,265 | 1,265 | 1,238 | 1,245 | 18,700 | 1,245 |
| 2024-05-15 | 1,270 | 1,276 | 1,253 | 1,253 | 21,100 | 1,253 |
| 2024-05-14 | 1,300 | 1,300 | 1,270 | 1,279 | 24,700 | 1,279 |
| 2024-05-13 | 1,290 | 1,306 | 1,286 | 1,306 | 23,000 | 1,306 |
| 2024-05-10 | 1,283 | 1,293 | 1,279 | 1,289 | 14,400 | 1,289 |
| 2024-05-09 | 1,274 | 1,289 | 1,268 | 1,280 | 20,800 | 1,280 |
| 2024-05-08 | 1,282 | 1,289 | 1,271 | 1,277 | 26,800 | 1,277 |
| 2024-05-07 | 1,278 | 1,298 | 1,270 | 1,295 | 47,500 | 1,295 |
| 2024-05-02 | 1,235 | 1,275 | 1,232 | 1,258 | 81,900 | 1,258 |
| 2024-05-01 | 1,325 | 1,325 | 1,231 | 1,235 | 175,200 | 1,235 |
| 2024-04-30 | 1,261 | 1,334 | 1,250 | 1,334 | 335,000 | 1,334 |
| 2024-04-26 | 1,171 | 1,174 | 1,146 | 1,162 | 45,500 | 1,162 |
| 2024-04-25 | 1,196 | 1,208 | 1,168 | 1,173 | 45,200 | 1,173 |
| 2024-04-24 | 1,185 | 1,203 | 1,172 | 1,193 | 53,100 | 1,193 |
| 2024-04-23 | 1,185 | 1,187 | 1,176 | 1,181 | 16,900 | 1,181 |
| 2024-04-22 | 1,187 | 1,198 | 1,176 | 1,180 | 29,800 | 1,180 |
| 2024-04-19 | 1,195 | 1,198 | 1,159 | 1,170 | 51,300 | 1,170 |
| 2024-04-18 | 1,191 | 1,211 | 1,185 | 1,200 | 34,900 | 1,200 |
| 2024-04-17 | 1,200 | 1,206 | 1,180 | 1,190 | 45,300 | 1,190 |
| 2024-04-16 | 1,207 | 1,215 | 1,196 | 1,203 | 38,500 | 1,203 |
| 2024-04-15 | 1,199 | 1,214 | 1,196 | 1,214 | 28,400 | 1,214 |
| 2024-04-12 | 1,220 | 1,220 | 1,200 | 1,202 | 75,300 | 1,202 |
| 2024-04-11 | 1,220 | 1,245 | 1,218 | 1,222 | 42,100 | 1,222 |
| 2024-04-10 | 1,248 | 1,248 | 1,227 | 1,227 | 47,700 | 1,227 |
| 2024-04-09 | 1,248 | 1,256 | 1,238 | 1,242 | 38,400 | 1,242 |
| 2024-04-08 | 1,246 | 1,256 | 1,240 | 1,256 | 34,000 | 1,256 |
| 2024-04-05 | 1,243 | 1,260 | 1,215 | 1,231 | 61,500 | 1,231 |
| 2024-04-04 | 1,255 | 1,259 | 1,223 | 1,251 | 81,600 | 1,251 |
| 2024-04-03 | 1,248 | 1,275 | 1,242 | 1,255 | 51,100 | 1,255 |
| 2024-04-02 | 1,315 | 1,327 | 1,253 | 1,253 | 143,100 | 1,253 |
| 2024-04-01 | 1,392 | 1,403 | 1,327 | 1,330 | 111,600 | 1,330 |
| 2024-03-29 | 1,370 | 1,412 | 1,357 | 1,412 | 130,500 | 1,412 |
| 2024-03-28 | 1,361 | 1,410 | 1,322 | 1,322 | 107,800 | 1,322 |
| 2024-03-27 | 6,860 | 7,060 | 6,860 | 7,060 | 16,900 | 1,412 |
| 2024-03-26 | 6,920 | 6,930 | 6,800 | 6,830 | 12,600 | 1,366 |
| 2024-03-25 | 6,830 | 6,950 | 6,830 | 6,900 | 13,300 | 1,380 |
| 2024-03-22 | 6,890 | 6,890 | 6,710 | 6,830 | 11,400 | 1,366 |
| 2024-03-21 | 6,670 | 6,760 | 6,640 | 6,750 | 9,100 | 1,350 |
| 2024-03-19 | 6,480 | 6,580 | 6,470 | 6,530 | 4,400 | 1,306 |
| 2024-03-18 | 6,500 | 6,530 | 6,440 | 6,530 | 7,900 | 1,306 |
| 2024-03-15 | 6,350 | 6,460 | 6,350 | 6,440 | 6,800 | 1,288 |
| 2024-03-14 | 6,480 | 6,480 | 6,320 | 6,370 | 6,600 | 1,274 |
| 2024-03-13 | 6,420 | 6,480 | 6,330 | 6,430 | 17,000 | 1,286 |
| 2024-03-12 | 6,350 | 6,440 | 6,260 | 6,400 | 14,700 | 1,280 |
| 2024-03-11 | 6,650 | 6,650 | 6,370 | 6,400 | 15,800 | 1,280 |
| 2024-03-08 | 6,390 | 6,650 | 6,360 | 6,650 | 19,500 | 1,330 |
| 2024-03-07 | 6,430 | 6,480 | 6,320 | 6,320 | 11,100 | 1,264 |
| 2024-03-06 | 6,310 | 6,420 | 6,300 | 6,410 | 9,600 | 1,282 |
| 2024-03-05 | 6,230 | 6,400 | 6,220 | 6,390 | 13,200 | 1,278 |
| 2024-03-04 | 6,270 | 6,300 | 6,170 | 6,260 | 12,100 | 1,252 |
| 2024-03-01 | 6,270 | 6,300 | 6,210 | 6,250 | 10,100 | 1,250 |
| 2024-02-29 | 6,180 | 6,290 | 6,150 | 6,250 | 11,400 | 1,250 |
| 2024-02-28 | 6,090 | 6,240 | 6,090 | 6,180 | 12,100 | 1,236 |
| 2024-02-27 | 6,060 | 6,100 | 6,020 | 6,100 | 8,400 | 1,220 |
| 2024-02-26 | 5,900 | 6,080 | 5,900 | 6,020 | 12,500 | 1,204 |
| 2024-02-22 | 5,950 | 5,950 | 5,830 | 5,880 | 9,300 | 1,176 |
| 2024-02-21 | 5,850 | 5,910 | 5,810 | 5,810 | 8,700 | 1,162 |
| 2024-02-20 | 5,750 | 5,850 | 5,740 | 5,800 | 10,800 | 1,160 |
| 2024-02-19 | 5,590 | 5,740 | 5,530 | 5,720 | 11,300 | 1,144 |
| 2024-02-16 | 5,540 | 5,570 | 5,500 | 5,530 | 8,100 | 1,106 |
| 2024-02-15 | 5,550 | 5,560 | 5,500 | 5,540 | 7,000 | 1,108 |
| 2024-02-14 | 5,550 | 5,590 | 5,490 | 5,540 | 10,100 | 1,108 |
| 2024-02-13 | 5,550 | 5,620 | 5,540 | 5,590 | 6,900 | 1,118 |
| 2024-02-09 | 5,540 | 5,570 | 5,500 | 5,550 | 6,300 | 1,110 |
| 2024-02-08 | 5,510 | 5,550 | 5,460 | 5,540 | 7,900 | 1,108 |
| 2024-02-07 | 5,480 | 5,560 | 5,480 | 5,510 | 5,500 | 1,102 |
| 2024-02-06 | 5,490 | 5,640 | 5,480 | 5,520 | 9,600 | 1,104 |
| 2024-02-05 | 5,610 | 5,660 | 5,570 | 5,570 | 16,300 | 1,114 |
| 2024-02-02 | 5,480 | 5,660 | 5,450 | 5,650 | 22,200 | 1,130 |
| 2024-02-01 | 5,560 | 5,630 | 5,380 | 5,480 | 61,800 | 1,096 |
| 2024-01-31 | 5,310 | 5,670 | 5,310 | 5,630 | 97,900 | 1,126 |
| 2024-01-30 | 5,200 | 5,200 | 5,160 | 5,180 | 6,000 | 1,036 |
| 2024-01-29 | 5,140 | 5,200 | 5,120 | 5,200 | 4,500 | 1,040 |
| 2024-01-26 | 5,120 | 5,150 | 5,100 | 5,130 | 8,600 | 1,026 |
| 2024-01-25 | 5,100 | 5,130 | 5,080 | 5,120 | 5,700 | 1,024 |
| 2024-01-24 | 5,060 | 5,090 | 5,040 | 5,070 | 4,700 | 1,014 |
| 2024-01-23 | 5,110 | 5,110 | 5,060 | 5,060 | 3,100 | 1,012 |
| 2024-01-22 | 5,090 | 5,100 | 5,060 | 5,080 | 4,600 | 1,016 |
| 2024-01-19 | 5,020 | 5,080 | 5,020 | 5,040 | 4,800 | 1,008 |
| 2024-01-18 | 5,000 | 5,060 | 5,000 | 5,020 | 3,900 | 1,004 |
| 2024-01-17 | 5,000 | 5,060 | 5,000 | 5,000 | 6,600 | 1,000 |
| 2024-01-16 | 5,070 | 5,080 | 5,010 | 5,020 | 6,100 | 1,004 |
| 2024-01-15 | 4,990 | 5,080 | 4,990 | 5,070 | 10,500 | 1,014 |
| 2024-01-12 | 5,020 | 5,060 | 4,980 | 4,995 | 7,600 | 999 |
| 2024-01-11 | 4,990 | 5,010 | 4,980 | 5,000 | 8,200 | 1,000 |
| 2024-01-10 | 4,995 | 5,010 | 4,985 | 4,995 | 14,500 | 999 |
| 2024-01-09 | 4,985 | 4,995 | 4,965 | 4,995 | 6,300 | 999 |
| 2024-01-05 | 4,990 | 4,990 | 4,945 | 4,985 | 5,000 | 997 |
| 2024-01-04 | 4,875 | 4,955 | 4,845 | 4,955 | 11,200 | 991 |
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
