5659 日本精線(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2870071067067025,000638.10
1984-12-2765870065870027,000666.67
1984-12-2666166165566136,000629.52
1984-12-2565466165165152,000620
1984-12-2467067065065135,000620
1984-12-226706756706707,000638.10
1984-12-2167068067067032,000638.10
1984-12-2068968968068025,000647.62
1984-12-1970070067067038,000638.10
1984-12-1869069068069020,000657.14
1984-12-1768069068068046,000647.62
1984-12-1569570068068017,000647.62
1984-12-1469569769069022,000657.14
1984-12-1370070069569551,000661.91
1984-12-1270270569069062,000657.14
1984-12-1170070170070013,000666.67
1984-12-1071571769069827,000664.76
1984-12-0771571871571617,000681.91
1984-12-0675075071571537,000680.95
1984-12-05770780740740104,000704.76
1984-12-0474574973574096,000704.76
1984-12-03702720702710101,000676.19
1984-12-0172074072072230,000687.62
1984-11-3077077074074063,000704.76
1984-11-2977679076876845,000731.43
1984-11-2880080577679679,000758.10
1984-11-2782183079080971,000770.48
1984-11-26825835820820144,000780.95
1984-11-2480080679880278,000763.81
1984-11-22855860785785145,000747.62
1984-11-21817880817850720,000809.52
1984-11-20782816782807412,000768.57
1984-11-19756782756779243,000741.91
1984-11-17745765745746127,000710.48
1984-11-16765782740741435,000705.71
1984-11-15717775717769424,000732.38
1984-11-1467070567070594,000671.43
1984-11-1369269467068027,000647.62
1984-11-1269069867669530,000661.91
1984-11-0970570568070034,000666.67
1984-11-0869070067570053,000666.67
1984-11-0770072070071084,000676.19
1984-11-06690729690710132,000676.19
1984-11-0570070068869057,000657.14
1984-11-02679715679715325,000680.95
1984-11-01680705662662131,000630.48
1984-10-3162065162065123,000620
1984-10-3063263262262214,000592.38
1984-10-2964164163063022,000600
1984-10-2765065164564636,000615.24
1984-10-2662064162064126,000610.48
1984-10-2564965163063061,000600
1984-10-2465166065165658,000624.76
1984-10-2365165765065733,000625.71
1984-10-2264668064668040,000647.62
1984-10-2064064564064532,000614.29
1984-10-1966568064064079,000609.52
1984-10-1871071066166172,000629.52
1984-10-17709710695706144,000672.38
1984-10-16734735679679188,000646.67
1984-10-15707748700735244,000700
1984-10-12709713695713346,000679.05
1984-10-11679699664699141,000665.71
1984-10-09670670650659132,000627.62
1984-10-08679679660663172,000631.43
1984-10-06680680676680100,000647.62
1984-10-05650660646650127,000619.05
1984-10-04680690650651211,000620
1984-10-03649699629675821,000642.86
1984-10-02629658620620428,000590.48
1984-10-01570614570609126,000580
1984-09-2957957957057030,000542.86
1984-09-28580582550572117,000544.76
1984-09-27614620570570202,000542.86
1984-09-26620640612614432,000584.76
1984-09-25598619593610547,000580.95
1984-09-22570585569578134,000550.48
1984-09-21556569550569126,000541.91
1984-09-20555560550556102,000529.52
1984-09-19518575517560135,000533.33
1984-09-185205205185188,000493.33
1984-09-1750350450050123,000477.14
1984-09-145055055005026,000478.10
1984-09-1351051050050019,000476.19
1984-09-125105105035038,000479.05
1984-09-115045195035178,000492.38
1984-09-105115115045048,000480
1984-09-075035035035031,000479.05
1984-09-0651751950050017,000476.19
1984-09-0552452452052019,000495.24
1984-09-0452952952552933,000503.81
1984-09-035295295155159,000490.48
1984-09-0153353350150118,000477.14
1984-08-3152353552353530,000509.52
1984-08-3049349348348324,000460
1984-08-2949549549049210,000468.57
1984-08-285095105095104,000485.71
1984-08-275105104905109,000485.71
1984-08-2551051550450418,000480
1984-08-2449550149050111,000477.14
1984-08-234954954904905,000466.67
1984-08-2249049149049019,000466.67
1984-08-215075074954957,000471.43
1984-08-205095095075076,000482.86
1984-08-1851551851051024,000485.71
1984-08-1750051950051937,000494.29
1984-08-1647247247047010,000447.62
1984-08-144744744704709,000447.62
1984-08-134744744734732,000450.48
1984-08-1047547547047111,000448.57
1984-08-094804804704706,000447.62
1984-08-074854854804806,000457.14
1984-08-064954964954958,000471.43
1984-08-0450050050050012,000476.19
1984-08-034704704704705,000447.62
1984-08-024674674664662,000443.81
1984-08-014654654654653,000442.86
1984-07-304904904904901,000466.67
1984-07-284924924914915,000467.62
1984-07-274914964904909,000466.67
1984-07-264794794794795,000456.19
1984-07-254804804804807,000457.14
1984-07-244754754744744,000451.43
1984-07-214794794794794,000456.19
1984-07-204804804804801,000457.14
1984-07-194754754754754,000452.38
1984-07-184884884754757,000452.38
1984-07-174764864764867,000462.86
1984-07-164864864864861,000462.86
1984-07-134864874864868,000462.86
1984-07-1250150148648610,000462.86
1984-07-1147948147948154,000458.10
1984-07-104714804714806,000457.14
1984-07-094704704704706,000447.62
1984-07-074704704704701,000447.62
1984-07-064714714704703,000447.62
1984-07-054734744714717,000448.57
1984-07-044654704654703,000447.62
1984-07-034654654654651,000442.86
1984-07-024504704504709,000447.62
1984-06-304474474474475,000425.71
1984-06-294464474464477,000425.71
1984-06-284554554504503,000428.57
1984-06-274604604604603,000438.10
1984-06-264504504504502,000428.57
1984-06-254704704604607,000438.10
1984-06-2247047046046010,000438.10
1984-06-214794794704705,000447.62
1984-06-2047048047048010,000457.14
1984-06-194604604604605,000438.10
1984-06-164804804804806,000457.14
1984-06-154834834834833,000460
1984-06-144844844814838,000460
1984-06-134844844844841,000460.95
1984-06-124814814814811,000458.10
1984-06-114854854854853,000461.91
1984-06-084904904854853,000461.91
1984-06-075005005005002,000476.19
1984-06-065005005005005,000476.19
1984-06-054804804804803,000457.14
1984-06-044804804804806,000457.14
1984-06-024954954904902,000466.67
1984-06-0149949949549912,000475.24
1984-05-315015015005008,000476.19
1984-05-3050050050050011,000476.19
1984-05-2950150250050015,000476.19
1984-05-285005015005019,000477.14
1984-05-2650050850050024,000476.19
1984-05-2550050049550016,000476.19
1984-05-244954954954951,000471.43
1984-05-234995004985008,000476.19
1984-05-2249950049050025,000476.19
1984-05-2149950049950016,000476.19
1984-05-1949949949949918,000475.24
1984-05-1850550550050028,000476.19
1984-05-1753153151551515,000490.48
1984-05-1653553553053010,000504.76
1984-05-1553954053954030,000514.29
1984-05-1454254852854544,000519.05
1984-05-1155055052252224,000497.14
1984-05-1056056155856053,000533.33
1984-05-0953854053054026,000514.29
1984-05-0852153852153823,000512.38
1984-05-0752053051651729,000492.38
1984-05-0453053051551626,000491.43
1984-05-0253554053553526,000509.52
1984-05-0154254253554043,000514.29
1984-04-2854554654054458,000518.10
1984-04-2756056054554519,000519.05
1984-04-2656056055356036,000533.33
1984-04-2555056055056037,000533.33
1984-04-2456957055555536,000528.57
1984-04-2355356655355948,000532.38
1984-04-2156056055355314,000526.67
1984-04-2055056054855256,000525.71
1984-04-1958058355055081,000523.81
1984-04-18591600569585219,000557.14
1984-04-17596600577599380,000570.48
1984-04-16560591559576253,000548.57
1984-04-13555561550559258,000532.38
1984-04-12563565550550415,000523.81
1984-04-11510546510526216,000500.95
1984-04-1050951950051091,000485.71
1984-04-0949051049051049,000485.71
1984-04-074654674654673,000444.76
1984-04-0647047146746711,000444.76
1984-04-054844864704708,000447.62
1984-04-0448548548448412,000460.95
1984-04-0346048546048523,000461.91
1984-04-0246647046046014,000438.10
1984-03-3147147146846815,000445.71
1984-03-3047047046846820,000445.71
1984-03-2948148347047031,000447.62
1984-03-284684784684786,000455.24
1984-03-2747747746546529,000442.86
1984-03-2649049047548015,000457.14
1984-03-2449049048749026,000466.67
1984-03-2350050149049024,000466.67
1984-03-2250051049850010,000476.19
1984-03-2149049548449524,000471.43
1984-03-1951851851051029,000485.71
1984-03-1751551850651838,000493.33
1984-03-1650552050551547,000490.48
1984-03-1552653050050143,000477.14
1984-03-14520530517530112,000504.76
1984-03-13510535509517109,000492.38
1984-03-12500511500510132,000485.71
1984-03-0948049747049720,000473.33
1984-03-0848549048048018,000457.14
1984-03-0749049046946926,000446.67
1984-03-0650050049049052,000466.67
1984-03-0547247647047224,000449.52
1984-03-0346647246647010,000447.62
1984-03-024724724654656,000442.86
1984-03-0146947146947113,000448.57
1984-02-2949649646946921,000446.67
1984-02-2848850548849520,000471.43
1984-02-2747448347448319,000460
1984-02-2547748047447411,000451.43
1984-02-2446647246647219,000449.52
1984-02-234614624614626,000440
1984-02-2244545044545021,000428.57
1984-02-2145045144044017,000419.05
1984-02-204594604554557,000433.33
1984-02-184544604544595,000437.14
1984-02-174534594524544,000432.38
1984-02-164594594524524,000430.48
1984-02-1545546045045911,000437.14
1984-02-144674674604607,000438.10
1984-02-1346147045547026,000447.62
1984-02-1047047047047016,000447.62
1984-02-0948448548048412,000460.95
1984-02-0848349748349520,000471.43
1984-02-0748948948448717,000463.81
1984-02-0647050047049919,000475.24
1984-02-0449049047047019,000447.62
1984-02-0350050549049120,000467.62
1984-02-0250550550050029,000476.19
1984-02-0151051050050139,000477.14
1984-01-3150551850551843,000493.33
1984-01-3053053051052589,000500
1984-01-28500530500530132,000504.76
1984-01-27496500484488119,000464.76
1984-01-2648849948849563,000471.43
1984-01-2548149748048552,000461.91
1984-01-2447747846547631,000453.33
1984-01-2349950047247243,000449.52
1984-01-2148050048049958,000475.24
1984-01-2046748046748055,000457.14
1984-01-1946047545745765,000435.24
1984-01-1846947045745735,000435.24
1984-01-1745747545047550,000452.38
1984-01-1346347045046235,000440
1984-01-1245847045847064,000447.62
1984-01-1147047045045047,000428.57
1984-01-1049550048048065,000457.14
1984-01-09500500495495165,000471.43
1984-01-0749049047548094,000457.14
1984-01-06499510490505391,000480.95
1984-01-05418475415475219,000452.38
1984-01-0442042041841835,000398.10

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