5659 日本精線(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-154,5104,5654,4904,51012,7004,510
2022-08-124,4554,5104,4554,51013,3004,510
2022-08-104,4454,4554,4054,42010,6004,420
2022-08-094,4704,4704,4054,43512,7004,435
2022-08-084,5004,5354,4554,47010,0004,470
2022-08-054,5854,5954,5004,5008,3004,500
2022-08-044,6004,6004,5354,5759,2004,575
2022-08-034,5354,6104,5204,58512,5004,585
2022-08-024,5654,5954,4854,53517,1004,535
2022-08-014,5904,5904,5154,5358,7004,535
2022-07-294,6504,6504,5004,55025,7004,550
2022-07-284,4754,5204,4104,51012,3004,510
2022-07-274,4004,4604,3804,4408,0004,440
2022-07-264,4704,5054,4504,4505,0004,450
2022-07-254,5754,5754,4404,47012,5004,470
2022-07-224,4654,5054,4404,4807,4004,480
2022-07-214,4254,4754,4154,4558,0004,455
2022-07-204,4804,4904,4554,4658,0004,465
2022-07-194,3804,4554,3804,4555,2004,455
2022-07-154,5004,5004,4254,4256,7004,425
2022-07-144,4004,5304,4004,49013,4004,490
2022-07-134,3604,4004,3604,4002,3004,400
2022-07-124,3954,4054,3604,3607,2004,360
2022-07-114,4554,4854,4104,43011,1004,430
2022-07-084,3254,4204,3254,38516,3004,385
2022-07-074,3454,3554,3004,3008,1004,300
2022-07-064,3204,3604,2804,33013,8004,330
2022-07-054,2204,3304,2204,29514,9004,295
2022-07-044,2004,2154,1954,2007,3004,200
2022-07-014,2154,2304,1704,1958,2004,195
2022-06-304,2954,2954,2154,2158,8004,215
2022-06-294,2554,2954,2354,29513,0004,295
2022-06-284,2104,2654,2104,2604,3004,260
2022-06-274,2004,2304,1954,2153,8004,215
2022-06-244,1504,1904,1254,1905,5004,190
2022-06-234,1804,2054,1204,12022,7004,120
2022-06-224,1804,2054,1404,1808,6004,180
2022-06-214,1104,1454,1104,13519,0004,135
2022-06-204,1454,1454,0754,1059,1004,105
2022-06-174,1654,1654,1154,1256,2004,125
2022-06-164,1754,2104,1754,1755,6004,175
2022-06-154,2304,2354,1654,1655,8004,165
2022-06-144,1904,1954,1554,1807,1004,180
2022-06-134,2054,2254,1954,2058,5004,205
2022-06-104,2804,2804,2454,24510,8004,245
2022-06-094,2904,2904,2654,2758,0004,275
2022-06-084,2954,3254,2754,2908,8004,290
2022-06-074,2954,3004,2754,2755,3004,275
2022-06-064,2704,2954,2704,2954,7004,295
2022-06-034,2804,2854,2654,2853,9004,285
2022-06-024,2854,2854,2554,2704,0004,270
2022-06-014,2004,3004,2004,30019,2004,300
2022-05-314,2004,2304,1804,2309,4004,230
2022-05-304,1854,2154,1654,16516,6004,165
2022-05-274,2104,2104,1704,1856,6004,185
2022-05-264,1854,2004,1754,1753,2004,175
2022-05-254,2154,2154,1654,18510,4004,185
2022-05-244,2054,2204,2004,2054,4004,205
2022-05-234,2204,2204,1804,2056,7004,205
2022-05-204,1904,2204,1904,2056,0004,205
2022-05-194,1004,2054,0654,19011,2004,190
2022-05-184,1154,1454,1154,1409,8004,140
2022-05-174,0804,1404,0804,1357,8004,135
2022-05-164,1754,1804,0704,08515,6004,085
2022-05-134,0304,1504,0304,14511,2004,145
2022-05-124,0804,1004,0354,04013,2004,040
2022-05-114,0454,1054,0354,08010,0004,080
2022-05-104,0854,0854,0204,04520,8004,045
2022-05-094,1904,1904,1004,11019,4004,110
2022-05-064,1754,1904,1654,1909,7004,190
2022-05-024,1954,2004,1654,18015,1004,180
2022-04-284,1104,1754,0954,17022,7004,170
2022-04-274,1604,2454,1354,19529,4004,195
2022-04-264,2504,2504,1704,2209,8004,220
2022-04-254,2854,2854,1804,18027,1004,180
2022-04-224,2954,3054,2604,2758,0004,275
2022-04-214,2904,3154,2704,3057,9004,305
2022-04-204,2454,2954,2454,2706,0004,270
2022-04-194,2454,2604,2154,25010,5004,250
2022-04-184,2554,2554,2104,23520,2004,235
2022-04-154,3304,3304,2354,2556,1004,255
2022-04-144,2004,3304,2004,3257,7004,325
2022-04-134,2054,2404,1904,2009,1004,200
2022-04-124,1954,2404,1854,22511,7004,225
2022-04-114,2654,2904,1754,19018,1004,190
2022-04-084,3304,3454,2754,29019,7004,290
2022-04-074,4004,4004,2904,33019,6004,330
2022-04-064,5704,5704,4554,45512,3004,455
2022-04-054,5004,5704,4904,57024,5004,570
2022-04-044,4504,4954,4354,48012,9004,480
2022-04-014,3804,4804,3354,44017,0004,440
2022-03-314,6004,6004,4404,45059,4004,450
2022-03-304,3154,4054,3104,33521,1004,335
2022-03-294,4304,4554,3954,45531,5004,455
2022-03-284,4454,4554,4054,45015,3004,450
2022-03-254,4604,4654,4054,43020,6004,430
2022-03-244,4104,4654,4004,46519,2004,465
2022-03-234,4004,4504,3954,43517,7004,435
2022-03-224,3354,3804,3304,36516,7004,365
2022-03-184,2954,3504,2954,33015,9004,330
2022-03-174,3354,3504,2954,29511,1004,295
2022-03-164,2404,3154,2404,29014,8004,290
2022-03-154,2604,2654,2204,2358,5004,235
2022-03-144,1704,2704,1454,2607,6004,260
2022-03-114,1004,2054,0904,18015,1004,180
2022-03-104,1954,1954,0754,13515,4004,135
2022-03-094,0504,1654,0004,00024,3004,000
2022-03-084,1654,1954,0154,05024,0004,050
2022-03-074,3854,3854,1904,20525,5004,205
2022-03-044,4154,4554,3954,39514,1004,395
2022-03-034,4054,4554,3854,38512,3004,385
2022-03-024,4004,4204,3554,35516,6004,355
2022-03-014,4154,5004,4004,45019,3004,450
2022-02-284,3004,4354,2804,39011,3004,390
2022-02-254,3004,4104,2804,38517,0004,385
2022-02-244,3004,3004,2354,27516,9004,275
2022-02-224,4154,4154,3054,31523,4004,315
2022-02-214,4954,5004,4004,4159,8004,415
2022-02-184,4654,4654,4154,4259,8004,425
2022-02-174,4304,4954,4304,46519,6004,465
2022-02-164,4404,4454,4204,4359,3004,435
2022-02-154,3954,4154,3904,41513,9004,415
2022-02-144,4354,4404,3854,39019,0004,390
2022-02-104,4404,4604,4254,44033,6004,440
2022-02-094,4954,4954,4204,42538,5004,425
2022-02-084,4954,5004,4504,46519,3004,465
2022-02-074,4904,5004,4504,48013,1004,480
2022-02-044,4504,4904,4204,49020,9004,490
2022-02-034,5204,5204,4004,44018,8004,440
2022-02-024,3904,4754,3554,45023,1004,450
2022-02-014,5204,5554,3354,36038,7004,360
2022-01-314,4254,4954,3504,47537,2004,475
2022-01-284,4554,4554,3854,42517,3004,425
2022-01-274,5304,5454,3804,39023,1004,390
2022-01-264,5804,6004,5254,52515,9004,525
2022-01-254,6654,6654,5354,58029,1004,580
2022-01-244,5754,6404,5754,62017,6004,620
2022-01-214,6254,6604,5804,61021,3004,610
2022-01-204,7254,8504,5904,65093,2004,650
2022-01-194,9004,9604,8754,93524,7004,935
2022-01-185,0805,0805,0205,0509,8005,050
2022-01-175,0005,0704,9705,05014,6005,050
2022-01-145,0805,0804,9955,04011,8005,040
2022-01-135,1105,1705,0505,05020,7005,050
2022-01-125,1805,1805,1005,15018,4005,150
2022-01-115,1505,1905,1105,15026,1005,150
2022-01-075,0905,1205,0205,09024,3005,090
2022-01-065,0005,0905,0005,05016,1005,050
2022-01-054,9705,0804,9405,08032,4005,080
2022-01-045,0005,0204,8754,94023,5004,940

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