5659 日本精線(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2774476074476023,000723.81
1986-12-2678078578078511,000747.62
1986-12-258008008008007,000761.91
1986-12-2480880880780714,000768.57
1986-12-2382482482082018,000780.95
1986-12-2282583182482430,000784.76
1986-12-1981482981482529,000785.71
1986-12-1881082081082030,000780.95
1986-12-1687988086087038,000828.57
1986-12-1588589087987988,000837.14
1986-12-1285587685585789,000816.19
1986-12-1189089087287552,000833.33
1986-12-10875895870885147,000842.86
1986-12-0985088184086077,000819.05
1986-12-08860860820830127,000790.48
1986-12-0688289087087084,000828.57
1986-12-05899930894894339,000851.43
1986-12-04820901820896168,000853.33
1986-12-0383083081883067,000790.48
1986-12-0282983080883039,000790.48
1986-12-0184584583083536,000795.24
1986-11-2984184183583547,000795.24
1986-11-2879080078080072,000761.91
1986-11-2778879578078066,000742.86
1986-11-2677578976478938,000751.43
1986-11-2578080177579575,000757.14
1986-11-2275077074577031,000733.33
1986-11-2172073872073850,000702.86
1986-11-2070074670074016,000704.76
1986-11-1966168066168018,000647.62
1986-11-1865265565065056,000619.05
1986-11-1765067065065134,000620
1986-11-1465165665065057,000619.05
1986-11-1368169465065029,000619.05
1986-11-1265167065066528,000633.33
1986-11-1070070168068323,000650.48
1986-11-0771071171071116,000677.14
1986-11-0580080080080014,000761.91
1986-11-0173175173175120,000715.24
1986-10-3170072170072124,000686.67
1986-10-3067069067069022,000657.14
1986-10-2962065062065018,000619.05
1986-10-2863063062062539,000595.24
1986-10-256006156006157,000585.71
1986-10-2459060058060053,000571.43
1986-10-2359559558058017,000552.38
1986-10-2260160960060013,000571.43
1986-10-2163563560160112,000572.38
1986-10-2064664663563511,000604.76
1986-10-1765765764664722,000616.19
1986-10-1664264764264532,000614.29
1986-10-1564665164064043,000609.52
1986-10-1467969964964923,000618.10
1986-10-137007006786786,000645.71
1986-10-0970170169069016,000657.14
1986-10-0775975973973916,000703.81
1986-10-0675775774074038,000704.76
1986-10-0367767767767764,000644.76
1986-10-0181581579079030,000752.38
1986-09-3081982079581561,000776.19
1986-09-2983784082982940,000789.52
1986-09-278488498488487,000807.62
1986-09-2689190085085049,000809.52
1986-09-2590590689089040,000847.62
1986-09-2484987083987074,000828.57
1986-09-2287087085085023,000809.52
1986-09-1990090086987061,000828.57
1986-09-1889090089089075,000847.62
1986-09-1792192790091031,000866.67
1986-09-1697097093093122,000886.67
1986-09-1289093089093051,000885.71
1986-09-1192092092092075,000876.19
1986-09-101,0301,05097097059,000923.81
1986-09-091,1001,1301,0701,07051,0001,019.05
1986-09-081,1201,1401,0701,14048,0001,085.71
1986-09-061,1001,1601,1001,13077,0001,076.19
1986-09-051,1701,1801,0901,100156,0001,047.62
1986-09-041,1001,1901,0901,180363,0001,123.81
1986-09-031,0501,1001,0501,090138,0001,038.10
1986-09-021,0301,0501,0001,05047,0001,000
1986-09-011,0301,0501,0301,05038,0001,000
1986-08-309811,0309811,03041,000980.95
1986-08-2994598594598440,000937.14
1986-08-2890094090094052,000895.24
1986-08-2790091587091591,000871.43
1986-08-2695195191091050,000866.67
1986-08-2594094194094046,000895.24
1986-08-221,1501,1601,1001,100229,0001,047.62
1986-08-211,1301,1401,0901,110203,0001,057.14
1986-08-201,0301,1101,0301,100164,0001,047.62
1986-08-191,0101,0209991,01065,000961.91
1986-08-181,0301,0301,0001,00048,000952.38
1986-08-151,0201,0301,0001,03070,000980.95
1986-08-141,0801,0801,0001,00078,000952.38
1986-08-131,0901,0901,0201,090158,0001,038.10
1986-08-121,0501,0601,0001,030153,000980.95
1986-08-111,0601,0801,0601,07082,0001,019.05
1986-08-081,1501,1801,1301,150244,0001,095.24
1986-08-071,0501,1201,0301,120295,0001,066.67
1986-08-061,0001,0301,0001,030203,000980.95
1986-08-051,0001,030989998159,000950.48
1986-08-049901,000980995172,000947.62
1986-08-02930960924960249,000914.29
1986-08-01950961909909419,000865.71
1986-07-311,0401,050944950361,000904.76
1986-07-309911,0209741,0201,067,000971.43
1986-07-29961961961961387,000915.24
1986-07-28861861861861248,000820
1986-07-256616616616612,000629.52
1986-07-236456456446457,000614.29
1986-07-226496496496492,000618.10
1986-07-2165165164964913,000618.10
1986-07-186666666616615,000629.52
1986-07-1766766866666610,000634.29
1986-07-166656666656656,000633.33
1986-07-156656656656652,000633.33
1986-07-146636646636633,000631.43
1986-07-116616636616632,000631.43
1986-07-096566566566565,000624.76
1986-07-086906956906957,000661.91
1986-07-076986986906903,000657.14
1986-07-057007006957006,000666.67
1986-07-0469071068571030,000676.19
1986-07-037007006856857,000652.38
1986-07-026616616606615,000629.52
1986-07-0168568566066010,000628.57
1986-06-3066268566268512,000652.38
1986-06-286576606576607,000628.57
1986-06-2766266265765713,000625.71
1986-06-2665766265766212,000630.48
1986-06-2566266566166114,000629.52
1986-06-2465166065166016,000628.57
1986-06-2066568565068517,000652.38
1986-06-196656856656857,000652.38
1986-06-176706806706807,000647.62
1986-06-166726726666666,000634.29
1986-06-136626626626625,000630.48
1986-06-126896896616616,000629.52
1986-06-116796856796854,000652.38
1986-06-106806896806893,000656.19
1986-06-096606666606609,000628.57
1986-06-0666066066066016,000628.57
1986-06-0566066066066011,000628.57
1986-06-046716716606604,000628.57
1986-06-0367067067067018,000638.10
1986-06-026706706706701,000638.10
1986-05-306706906706902,000657.14
1986-05-296706906706903,000657.14
1986-05-286716716716718,000639.05
1986-05-276916916906903,000657.14
1986-05-2668870068568616,000653.33
1986-05-246956986906984,000664.76
1986-05-2369069469069411,000660.95
1986-05-226906906906905,000657.14
1986-05-216996996906909,000657.14
1986-05-2069869969869912,000665.71
1986-05-1666066065165159,000620
1986-05-1569070068570036,000666.67
1986-05-1465465565065042,000619.05
1986-05-1364565064565048,000619.05
1986-05-1264965064565040,000619.05
1986-05-0965566064664728,000616.19
1986-05-0866066065465424,000622.86
1986-05-0766566566566521,000633.33
1986-05-066606656606657,000633.33
1986-05-0267067066066013,000628.57
1986-05-0166067066067019,000638.10
1986-04-3066667066066025,000628.57
1986-04-2866667066567013,000638.10
1986-04-2668068066566517,000633.33
1986-04-256827006826827,000649.52
1986-04-2471071068168617,000653.33
1986-04-236907106807109,000676.19
1986-04-2265466465466019,000628.57
1986-04-216636636606635,000631.43
1986-04-196656706656705,000638.10
1986-04-1866266766066318,000631.43
1986-04-1766266466266314,000631.43
1986-04-1666166166066034,000628.57
1986-04-156706706626629,000630.48
1986-04-146706756616706,000638.10
1986-04-1167067366667035,000638.10
1986-04-1068068167667723,000644.76
1986-04-0969069068068013,000647.62
1986-04-087007006917007,000666.67
1986-04-076906916906916,000658.10
1986-04-056937006937005,000666.67
1986-04-0469170069170010,000666.67
1986-04-036956956936957,000661.91
1986-04-0270070069669626,000662.86
1986-04-0171071070271050,000676.19
1986-03-3171072070871034,000676.19
1986-03-2970071069971021,000676.19
1986-03-2871071569069552,000661.91
1986-03-2772672670070083,000666.67
1986-03-26730731720720177,000685.71
1986-03-25716736710735250,000700
1986-03-2465571365571060,000676.19
1986-03-2265065565065512,000623.81
1986-03-2065066065066035,000628.57
1986-03-1965165265065031,000619.05
1986-03-1866166165265260,000620.95
1986-03-176696696646646,000632.38
1986-03-1567267266967032,000638.10
1986-03-1467267367167117,000639.05
1986-03-136806806686718,000639.05
1986-03-126806816796817,000648.57
1986-03-116816816806807,000647.62
1986-03-1068068067867810,000645.71
1986-03-0768168167567542,000642.86
1986-03-066806826806827,000649.52
1986-03-0568068068068011,000647.62
1986-03-0468168167967919,000646.67
1986-03-036856856856852,000652.38
1986-03-016856956806804,000647.62
1986-02-2868068167567512,000642.86
1986-02-2769569568068014,000647.62
1986-02-266907006907004,000666.67
1986-02-257007006906902,000657.14
1986-02-2468269068169021,000657.14
1986-02-2268468568068015,000647.62
1986-02-2168168567867870,000645.71
1986-02-206816816816819,000648.57
1986-02-1969569568168111,000648.57
1986-02-186866866846858,000652.38
1986-02-176896906876879,000654.29
1986-02-156906906906905,000657.14
1986-02-146906906906909,000657.14
1986-02-1369069069069011,000657.14
1986-02-126956956906907,000657.14
1986-02-1068569568069515,000661.91
1986-02-0767769567767816,000645.71
1986-02-0668068467567520,000642.86
1986-02-0570070069069022,000657.14
1986-02-04700700690700163,000666.67
1986-02-0370070970070019,000666.67
1986-02-0170570569069012,000657.14
1986-01-3170970969569536,000661.91
1986-01-3070171170170515,000671.43
1986-01-2970570770070020,000666.67
1986-01-2775175173573511,000700
1986-01-257507507507508,000714.29
1986-01-2475978175978091,000742.86
1986-01-23704754702730187,000695.24
1986-01-227157157017017,000667.62
1986-01-2170271270070516,000671.43
1986-01-2070170269070012,000666.67
1986-01-186987006987008,000666.67
1986-01-1769970069070020,000666.67
1986-01-1671071070070015,000666.67
1986-01-1472472571471435,000680
1986-01-1367672867672816,000693.33
1986-01-106756756756753,000642.86
1986-01-096756756756756,000642.86
1986-01-077187197087088,000674.29
1986-01-067197217197219,000686.67
1986-01-0467768567568553,000652.38

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