5659 日本精線(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-045,2005,3005,1505,23017,5005,230
2021-08-035,1705,2705,1305,18021,1005,180
2021-08-025,2705,2905,1805,20023,4005,200
2021-07-305,2105,4705,2105,27057,7005,270
2021-07-295,2405,3205,1705,23038,1005,230
2021-07-285,1105,3405,1105,30084,8005,300
2021-07-275,1005,2604,8955,200196,6005,200
2021-07-264,6254,7754,6004,75557,2004,755
2021-07-214,4854,5704,4454,49017,4004,490
2021-07-204,4654,4804,3804,38014,8004,380
2021-07-194,5204,5354,4354,49013,6004,490
2021-07-164,4504,5404,4254,51011,4004,510
2021-07-154,5254,5254,4304,44010,1004,440
2021-07-144,5254,5554,4954,5255,2004,525
2021-07-134,5454,5754,5054,5356,8004,535
2021-07-124,5604,5604,4704,53016,6004,530
2021-07-094,3454,4654,2804,43531,3004,435
2021-07-084,5004,5004,3704,37023,2004,370
2021-07-074,4954,5204,4554,51510,0004,515
2021-07-064,5404,5604,4954,51512,3004,515
2021-07-054,5704,5804,5154,5406,2004,540
2021-07-024,5654,5754,5204,5608,3004,560
2021-07-014,6254,6454,5004,55525,6004,555
2021-06-304,6204,7554,6104,62018,9004,620
2021-06-294,6854,6954,5654,62021,6004,620
2021-06-284,7604,7854,6854,71511,7004,715
2021-06-254,7154,7804,6954,77013,5004,770
2021-06-244,7104,7154,6154,64515,1004,645
2021-06-234,7204,7954,7004,70010,4004,700
2021-06-224,7154,8004,6804,77016,9004,770
2021-06-214,5904,6904,5704,60013,4004,600
2021-06-184,7604,7604,6204,65017,2004,650
2021-06-174,7404,8154,7404,76012,2004,760
2021-06-164,6154,7704,6154,76033,9004,760
2021-06-154,5354,6304,4854,62534,8004,625
2021-06-144,4854,5704,3804,53520,9004,535
2021-06-114,4804,4804,4154,41511,5004,415
2021-06-104,4954,5104,4104,46518,9004,465
2021-06-094,5754,5854,4804,52015,5004,520
2021-06-084,5604,6804,5504,55030,4004,550
2021-06-074,4954,5754,4954,56029,6004,560
2021-06-044,4204,4954,3804,47516,9004,475
2021-06-034,4304,4604,3954,4456,7004,445
2021-06-024,4304,4604,3904,4007,2004,400
2021-06-014,3654,4404,3154,43014,3004,430
2021-05-314,4404,4404,3354,3759,9004,375
2021-05-284,4504,4504,3504,44014,3004,440
2021-05-274,4804,5304,4454,44512,0004,445
2021-05-264,4454,5254,3804,48027,9004,480
2021-05-254,3504,4554,2554,44541,7004,445
2021-05-244,2804,3254,2304,28016,0004,280
2021-05-214,2904,3704,2504,28013,0004,280
2021-05-204,1904,2604,1554,24013,2004,240
2021-05-194,0754,2404,0604,21027,0004,210
2021-05-184,0804,1804,0804,08519,8004,085
2021-05-174,1204,1404,0304,08024,8004,080
2021-05-144,1804,1954,0804,10028,7004,100
2021-05-134,0904,2053,9954,10554,6004,105
2021-05-124,2154,2154,0704,12543,7004,125
2021-05-114,3154,3154,2104,23544,0004,235
2021-05-104,4304,4454,3104,35060,8004,350
2021-05-074,3304,5354,3254,40551,7004,405
2021-05-064,2604,3754,1954,32044,0004,320
2021-04-304,0804,2604,0804,23081,5004,230
2021-04-284,1004,1703,9804,105210,4004,105
2021-04-273,7203,7603,6753,73518,5003,735
2021-04-263,6503,7203,6053,68015,7003,680
2021-04-233,6703,6803,6453,6457,5003,645
2021-04-223,6553,7253,6503,69013,5003,690
2021-04-213,7253,7253,6003,60520,3003,605
2021-04-203,8003,8003,7253,76024,0003,760
2021-04-193,8103,8503,8053,81514,5003,815
2021-04-163,8053,8153,7503,81015,9003,810
2021-04-153,8003,8153,7653,80519,4003,805
2021-04-143,7403,8303,6753,80049,8003,800
2021-04-133,6553,7503,6553,74025,2003,740
2021-04-123,6353,6853,6353,65517,0003,655
2021-04-093,6203,6353,5953,62511,5003,625
2021-04-083,6453,6453,6003,60016,6003,600
2021-04-073,6303,6753,6103,67511,8003,675
2021-04-063,6703,6703,5903,62015,3003,620
2021-04-053,6053,6953,6053,67015,7003,670
2021-04-023,6003,6453,5503,62513,7003,625
2021-04-013,5753,5953,5353,56014,7003,560
2021-03-313,6053,6053,5453,54514,6003,545
2021-03-303,6303,6803,5903,60524,5003,605
2021-03-293,7703,8053,6303,68568,5003,685
2021-03-263,7303,7603,7153,74544,5003,745
2021-03-253,6203,7003,5953,69020,9003,690
2021-03-243,6853,6953,5803,58529,8003,585
2021-03-233,6703,7603,6703,68529,6003,685
2021-03-223,6453,6903,6203,64535,4003,645
2021-03-193,6653,7353,6403,71548,7003,715
2021-03-183,7003,7003,6403,66532,5003,665
2021-03-173,6403,6953,6403,67017,8003,670
2021-03-163,6253,6903,6003,67524,1003,675
2021-03-153,5853,6203,5753,61522,5003,615
2021-03-123,4303,5353,4103,53557,3003,535
2021-03-113,4753,5053,4703,48028,9003,480
2021-03-103,5003,5103,4603,47030,3003,470
2021-03-093,5003,5303,4753,53035,1003,530
2021-03-083,5453,5453,4853,52528,8003,525
2021-03-053,4403,4903,3953,48054,5003,480
2021-03-043,5103,5303,4303,51023,2003,510
2021-03-033,4853,5603,4853,55010,8003,550
2021-03-023,5503,6003,4553,49527,7003,495
2021-03-013,4953,5853,4353,55054,6003,550
2021-02-263,6053,6103,5403,55528,1003,555
2021-02-253,6803,7053,6453,66525,2003,665
2021-02-243,6503,7103,6353,67518,0003,675
2021-02-223,6603,6753,6403,65513,7003,655
2021-02-193,6553,6803,6253,66022,4003,660
2021-02-183,7503,7503,6553,70524,6003,705
2021-02-173,7503,7803,7203,7509,4003,750
2021-02-163,7953,7953,7453,7756,9003,775
2021-02-153,8003,8103,6953,78023,6003,780
2021-02-123,8253,8253,7903,8006,1003,800
2021-02-103,8253,8453,7753,83010,1003,830
2021-02-093,8703,8853,7653,82520,8003,825
2021-02-083,9553,9553,8903,89011,8003,890
2021-02-053,9353,9353,8853,91012,1003,910
2021-02-043,9053,9703,8703,93010,3003,930
2021-02-033,9553,9603,8853,94010,4003,940
2021-02-023,9354,0003,8653,95019,9003,950
2021-02-013,7853,9903,7653,96528,4003,965
2021-01-293,9403,9903,7203,78579,0003,785
2021-01-283,6353,7303,6053,67039,5003,670
2021-01-273,7503,8353,7203,77025,1003,770
2021-01-263,7953,7953,7203,76015,0003,760
2021-01-253,7853,8653,7553,78529,7003,785
2021-01-223,7103,7453,7003,72013,9003,720
2021-01-213,7903,7903,7153,7409,1003,740
2021-01-203,8203,8203,6703,75527,7003,755
2021-01-193,8303,8453,7853,82013,0003,820
2021-01-183,8203,8953,7603,83011,3003,830
2021-01-153,9353,9353,7853,87021,1003,870
2021-01-144,0304,0653,8953,90546,1003,905
2021-01-133,8804,1203,8254,03547,6004,035
2021-01-123,9003,9403,8203,82023,1003,820
2021-01-083,7603,9353,7353,93530,5003,935
2021-01-073,7403,7903,7153,76017,1003,760
2021-01-063,7103,7403,6903,72012,9003,720
2021-01-053,6053,7103,6053,71021,9003,710
2021-01-043,7453,7803,6053,64515,2003,645

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株