5659 日本精線(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 760 | 760 | 760 | 760 | 14,000 | 723.81 |
| 1987-12-26 | 800 | 803 | 795 | 795 | 48,000 | 757.14 |
| 1987-12-25 | 815 | 820 | 796 | 796 | 46,000 | 758.10 |
| 1987-12-24 | 800 | 800 | 780 | 795 | 54,000 | 757.14 |
| 1987-12-23 | 760 | 775 | 760 | 775 | 41,000 | 738.10 |
| 1987-12-22 | 750 | 750 | 738 | 750 | 13,000 | 714.29 |
| 1987-12-21 | 750 | 760 | 750 | 750 | 19,000 | 714.29 |
| 1987-12-18 | 760 | 760 | 757 | 757 | 10,000 | 720.95 |
| 1987-12-17 | 769 | 770 | 752 | 752 | 22,000 | 716.19 |
| 1987-12-16 | 760 | 785 | 756 | 771 | 58,000 | 734.29 |
| 1987-12-15 | 760 | 760 | 749 | 760 | 40,000 | 723.81 |
| 1987-12-14 | 720 | 760 | 720 | 760 | 50,000 | 723.81 |
| 1987-12-11 | 715 | 715 | 710 | 710 | 8,000 | 676.19 |
| 1987-12-10 | 720 | 720 | 715 | 715 | 13,000 | 680.95 |
| 1987-12-09 | 730 | 730 | 710 | 710 | 10,000 | 676.19 |
| 1987-12-08 | 750 | 750 | 735 | 740 | 11,000 | 704.76 |
| 1987-12-04 | 738 | 750 | 738 | 750 | 16,000 | 714.29 |
| 1987-12-03 | 720 | 720 | 710 | 710 | 5,000 | 676.19 |
| 1987-12-01 | 698 | 698 | 698 | 698 | 4,000 | 664.76 |
| 1987-11-27 | 739 | 739 | 738 | 738 | 5,000 | 702.86 |
| 1987-11-26 | 738 | 738 | 738 | 738 | 5,000 | 702.86 |
| 1987-11-25 | 710 | 710 | 710 | 710 | 2,000 | 676.19 |
| 1987-11-20 | 720 | 720 | 690 | 690 | 3,000 | 657.14 |
| 1987-11-18 | 690 | 690 | 690 | 690 | 9,000 | 657.14 |
| 1987-11-17 | 700 | 700 | 685 | 690 | 5,000 | 657.14 |
| 1987-11-16 | 700 | 700 | 700 | 700 | 1,000 | 666.67 |
| 1987-11-13 | 669 | 700 | 669 | 700 | 3,000 | 666.67 |
| 1987-11-12 | 668 | 669 | 667 | 669 | 8,000 | 637.14 |
| 1987-11-11 | 670 | 672 | 668 | 669 | 12,000 | 637.14 |
| 1987-11-10 | 685 | 695 | 670 | 670 | 7,000 | 638.10 |
| 1987-11-09 | 710 | 710 | 690 | 690 | 8,000 | 657.14 |
| 1987-11-07 | 711 | 720 | 711 | 715 | 7,000 | 680.95 |
| 1987-11-06 | 685 | 708 | 685 | 708 | 17,000 | 674.29 |
| 1987-11-05 | 690 | 700 | 685 | 700 | 9,000 | 666.67 |
| 1987-11-04 | 690 | 692 | 690 | 691 | 16,000 | 658.10 |
| 1987-11-02 | 700 | 710 | 700 | 705 | 13,000 | 671.43 |
| 1987-10-31 | 700 | 700 | 700 | 700 | 8,000 | 666.67 |
| 1987-10-30 | 690 | 690 | 680 | 680 | 10,000 | 647.62 |
| 1987-10-29 | 685 | 690 | 680 | 680 | 9,000 | 647.62 |
| 1987-10-28 | 700 | 711 | 700 | 700 | 15,000 | 666.67 |
| 1987-10-27 | 680 | 690 | 680 | 690 | 39,000 | 657.14 |
| 1987-10-26 | 730 | 730 | 690 | 690 | 27,000 | 657.14 |
| 1987-10-24 | 731 | 731 | 730 | 730 | 5,000 | 695.24 |
| 1987-10-23 | 760 | 760 | 720 | 720 | 21,000 | 685.71 |
| 1987-10-22 | 780 | 780 | 780 | 780 | 29,000 | 742.86 |
| 1987-10-21 | 690 | 730 | 690 | 730 | 31,000 | 695.24 |
| 1987-10-19 | 800 | 800 | 790 | 790 | 39,000 | 752.38 |
| 1987-10-16 | 853 | 855 | 845 | 845 | 33,000 | 804.76 |
| 1987-10-15 | 890 | 900 | 888 | 888 | 26,000 | 845.71 |
| 1987-10-14 | 900 | 900 | 890 | 900 | 60,000 | 857.14 |
| 1987-10-13 | 900 | 950 | 895 | 920 | 204,000 | 876.19 |
| 1987-10-12 | 859 | 915 | 845 | 900 | 170,000 | 857.14 |
| 1987-10-09 | 827 | 850 | 820 | 850 | 73,000 | 809.52 |
| 1987-10-08 | 835 | 839 | 815 | 825 | 21,000 | 785.71 |
| 1987-10-07 | 840 | 850 | 840 | 840 | 28,000 | 800 |
| 1987-10-06 | 837 | 840 | 836 | 840 | 21,000 | 800 |
| 1987-10-05 | 849 | 855 | 835 | 835 | 28,000 | 795.24 |
| 1987-10-03 | 830 | 844 | 830 | 844 | 24,000 | 803.81 |
| 1987-10-02 | 850 | 855 | 831 | 840 | 29,000 | 800 |
| 1987-10-01 | 830 | 865 | 830 | 850 | 107,000 | 809.52 |
| 1987-09-30 | 800 | 829 | 800 | 829 | 63,000 | 789.52 |
| 1987-09-29 | 811 | 811 | 800 | 800 | 33,000 | 761.91 |
| 1987-09-28 | 819 | 819 | 810 | 811 | 30,000 | 772.38 |
| 1987-09-26 | 801 | 820 | 800 | 820 | 34,000 | 780.95 |
| 1987-09-25 | 815 | 819 | 800 | 800 | 47,000 | 761.91 |
| 1987-09-24 | 820 | 820 | 805 | 807 | 18,000 | 768.57 |
| 1987-09-22 | 820 | 820 | 800 | 800 | 27,000 | 761.91 |
| 1987-09-21 | 825 | 825 | 800 | 820 | 46,000 | 780.95 |
| 1987-09-18 | 819 | 819 | 790 | 800 | 31,000 | 761.91 |
| 1987-09-17 | 810 | 820 | 805 | 805 | 64,000 | 766.67 |
| 1987-09-16 | 810 | 830 | 809 | 820 | 142,000 | 780.95 |
| 1987-09-14 | 763 | 780 | 763 | 780 | 20,000 | 742.86 |
| 1987-09-11 | 780 | 780 | 762 | 762 | 8,000 | 725.71 |
| 1987-09-10 | 761 | 762 | 755 | 755 | 10,000 | 719.05 |
| 1987-09-09 | 771 | 780 | 770 | 780 | 18,000 | 742.86 |
| 1987-09-08 | 771 | 771 | 770 | 770 | 8,000 | 733.33 |
| 1987-09-07 | 769 | 770 | 769 | 770 | 11,000 | 733.33 |
| 1987-09-05 | 752 | 782 | 752 | 782 | 13,000 | 744.76 |
| 1987-09-04 | 780 | 780 | 751 | 751 | 10,000 | 715.24 |
| 1987-09-03 | 785 | 800 | 770 | 780 | 30,000 | 742.86 |
| 1987-09-02 | 785 | 820 | 780 | 800 | 56,000 | 761.91 |
| 1987-09-01 | 770 | 775 | 765 | 775 | 64,000 | 738.10 |
| 1987-08-31 | 802 | 802 | 774 | 774 | 64,000 | 737.14 |
| 1987-08-29 | 824 | 824 | 799 | 807 | 36,000 | 768.57 |
| 1987-08-28 | 795 | 825 | 770 | 825 | 180,000 | 785.71 |
| 1987-08-27 | 784 | 800 | 770 | 780 | 141,000 | 742.86 |
| 1987-08-26 | 735 | 780 | 735 | 770 | 100,000 | 733.33 |
| 1987-08-25 | 735 | 739 | 720 | 722 | 25,000 | 687.62 |
| 1987-08-24 | 732 | 739 | 731 | 735 | 26,000 | 700 |
| 1987-08-22 | 724 | 724 | 710 | 720 | 18,000 | 685.71 |
| 1987-08-21 | 716 | 719 | 714 | 714 | 12,000 | 680 |
| 1987-08-20 | 705 | 710 | 705 | 706 | 21,000 | 672.38 |
| 1987-08-19 | 710 | 710 | 700 | 705 | 7,000 | 671.43 |
| 1987-08-18 | 710 | 730 | 710 | 730 | 17,000 | 695.24 |
| 1987-08-17 | 730 | 730 | 710 | 710 | 17,000 | 676.19 |
| 1987-08-14 | 720 | 730 | 716 | 720 | 28,000 | 685.71 |
| 1987-08-13 | 721 | 721 | 715 | 719 | 9,000 | 684.76 |
| 1987-08-12 | 715 | 720 | 710 | 711 | 16,000 | 677.14 |
| 1987-08-11 | 715 | 720 | 715 | 715 | 8,000 | 680.95 |
| 1987-08-10 | 708 | 717 | 708 | 717 | 13,000 | 682.86 |
| 1987-08-07 | 729 | 730 | 710 | 728 | 15,000 | 693.33 |
| 1987-08-06 | 711 | 716 | 711 | 716 | 2,000 | 681.91 |
| 1987-08-05 | 720 | 720 | 709 | 710 | 20,000 | 676.19 |
| 1987-08-04 | 744 | 744 | 730 | 730 | 14,000 | 695.24 |
| 1987-08-03 | 745 | 750 | 740 | 750 | 61,000 | 714.29 |
| 1987-08-01 | 696 | 700 | 696 | 700 | 175,000 | 666.67 |
| 1987-07-31 | 725 | 725 | 696 | 696 | 23,000 | 662.86 |
| 1987-07-30 | 730 | 730 | 709 | 710 | 13,000 | 676.19 |
| 1987-07-29 | 716 | 716 | 701 | 711 | 34,000 | 677.14 |
| 1987-07-28 | 709 | 710 | 699 | 710 | 21,000 | 676.19 |
| 1987-07-27 | 710 | 710 | 710 | 710 | 3,000 | 676.19 |
| 1987-07-25 | 710 | 710 | 710 | 710 | 20,000 | 676.19 |
| 1987-07-24 | 701 | 701 | 680 | 680 | 5,000 | 647.62 |
| 1987-07-23 | 685 | 699 | 681 | 695 | 9,000 | 661.91 |
| 1987-07-22 | 676 | 690 | 676 | 690 | 11,000 | 657.14 |
| 1987-07-21 | 718 | 718 | 670 | 670 | 96,000 | 638.10 |
| 1987-07-20 | 749 | 749 | 720 | 720 | 20,000 | 685.71 |
| 1987-07-17 | 761 | 770 | 740 | 750 | 98,000 | 714.29 |
| 1987-07-16 | 754 | 791 | 754 | 760 | 121,000 | 723.81 |
| 1987-07-15 | 750 | 750 | 729 | 744 | 127,000 | 708.57 |
| 1987-07-14 | 695 | 745 | 689 | 735 | 239,000 | 700 |
| 1987-07-13 | 701 | 710 | 695 | 700 | 48,000 | 666.67 |
| 1987-07-10 | 680 | 750 | 680 | 747 | 97,000 | 711.43 |
| 1987-07-09 | 660 | 680 | 660 | 680 | 20,000 | 647.62 |
| 1987-07-08 | 648 | 665 | 645 | 660 | 62,000 | 628.57 |
| 1987-07-07 | 636 | 645 | 630 | 631 | 47,000 | 600.95 |
| 1987-07-06 | 635 | 636 | 635 | 635 | 13,000 | 604.76 |
| 1987-07-04 | 635 | 635 | 635 | 635 | 10,000 | 604.76 |
| 1987-07-03 | 640 | 650 | 635 | 635 | 5,000 | 604.76 |
| 1987-07-02 | 635 | 635 | 635 | 635 | 2,000 | 604.76 |
| 1987-07-01 | 640 | 640 | 635 | 635 | 7,000 | 604.76 |
| 1987-06-30 | 641 | 641 | 640 | 640 | 4,000 | 609.52 |
| 1987-06-29 | 642 | 643 | 635 | 636 | 17,000 | 605.71 |
| 1987-06-27 | 652 | 652 | 652 | 652 | 3,000 | 620.95 |
| 1987-06-26 | 632 | 640 | 632 | 632 | 14,000 | 601.91 |
| 1987-06-25 | 650 | 650 | 630 | 631 | 35,000 | 600.95 |
| 1987-06-24 | 635 | 641 | 630 | 641 | 21,000 | 610.48 |
| 1987-06-23 | 657 | 657 | 630 | 630 | 21,000 | 600 |
| 1987-06-22 | 679 | 679 | 678 | 678 | 2,000 | 645.71 |
| 1987-06-19 | 679 | 679 | 679 | 679 | 1,000 | 646.67 |
| 1987-06-18 | 687 | 687 | 680 | 680 | 10,000 | 647.62 |
| 1987-06-17 | 690 | 690 | 680 | 680 | 12,000 | 647.62 |
| 1987-06-16 | 690 | 700 | 688 | 688 | 16,000 | 655.24 |
| 1987-06-15 | 711 | 711 | 700 | 700 | 44,000 | 666.67 |
| 1987-06-12 | 689 | 695 | 684 | 693 | 88,000 | 660 |
| 1987-06-11 | 647 | 649 | 635 | 649 | 15,000 | 618.10 |
| 1987-06-10 | 663 | 663 | 646 | 646 | 11,000 | 615.24 |
| 1987-06-09 | 645 | 654 | 640 | 654 | 20,000 | 622.86 |
| 1987-06-08 | 651 | 657 | 640 | 640 | 17,000 | 609.52 |
| 1987-06-06 | 645 | 646 | 640 | 646 | 10,000 | 615.24 |
| 1987-06-05 | 650 | 656 | 650 | 651 | 15,000 | 620 |
| 1987-06-04 | 645 | 650 | 642 | 649 | 27,000 | 618.10 |
| 1987-06-03 | 630 | 640 | 630 | 640 | 13,000 | 609.52 |
| 1987-06-02 | 625 | 640 | 615 | 630 | 26,000 | 600 |
| 1987-06-01 | 622 | 630 | 612 | 613 | 15,000 | 583.81 |
| 1987-05-30 | 610 | 610 | 605 | 610 | 15,000 | 580.95 |
| 1987-05-29 | 606 | 610 | 605 | 605 | 27,000 | 576.19 |
| 1987-05-28 | 606 | 606 | 600 | 601 | 17,000 | 572.38 |
| 1987-05-27 | 610 | 620 | 603 | 603 | 13,000 | 574.29 |
| 1987-05-26 | 610 | 610 | 607 | 607 | 4,000 | 578.10 |
| 1987-05-25 | 630 | 630 | 610 | 610 | 5,000 | 580.95 |
| 1987-05-20 | 630 | 645 | 629 | 645 | 14,000 | 614.29 |
| 1987-05-19 | 632 | 632 | 630 | 630 | 8,000 | 600 |
| 1987-05-18 | 650 | 650 | 632 | 632 | 16,000 | 601.91 |
| 1987-05-15 | 651 | 651 | 630 | 630 | 19,000 | 600 |
| 1987-05-14 | 600 | 650 | 600 | 650 | 20,000 | 619.05 |
| 1987-05-13 | 587 | 600 | 587 | 590 | 11,000 | 561.91 |
| 1987-05-12 | 590 | 600 | 586 | 586 | 11,000 | 558.10 |
| 1987-05-11 | 596 | 599 | 586 | 586 | 9,000 | 558.10 |
| 1987-05-08 | 599 | 599 | 590 | 590 | 3,000 | 561.91 |
| 1987-05-07 | 590 | 600 | 590 | 600 | 6,000 | 571.43 |
| 1987-05-06 | 600 | 610 | 600 | 600 | 6,000 | 571.43 |
| 1987-05-02 | 600 | 600 | 600 | 600 | 1,000 | 571.43 |
| 1987-05-01 | 585 | 587 | 585 | 585 | 8,000 | 557.14 |
| 1987-04-30 | 609 | 609 | 609 | 609 | 1,000 | 580 |
| 1987-04-28 | 590 | 600 | 590 | 600 | 3,000 | 571.43 |
| 1987-04-27 | 586 | 587 | 585 | 585 | 23,000 | 557.14 |
| 1987-04-25 | 600 | 610 | 600 | 610 | 3,000 | 580.95 |
| 1987-04-24 | 601 | 602 | 596 | 596 | 8,000 | 567.62 |
| 1987-04-23 | 585 | 585 | 585 | 585 | 11,000 | 557.14 |
| 1987-04-22 | 660 | 660 | 640 | 640 | 26,000 | 609.52 |
| 1987-04-21 | 595 | 610 | 595 | 610 | 15,000 | 580.95 |
| 1987-04-20 | 585 | 585 | 581 | 581 | 9,000 | 553.33 |
| 1987-04-17 | 585 | 591 | 580 | 580 | 18,000 | 552.38 |
| 1987-04-16 | 610 | 610 | 610 | 610 | 8,000 | 580.95 |
| 1987-04-15 | 587 | 587 | 580 | 580 | 28,000 | 552.38 |
| 1987-04-14 | 600 | 600 | 580 | 585 | 20,000 | 557.14 |
| 1987-04-13 | 630 | 630 | 609 | 610 | 7,000 | 580.95 |
| 1987-04-10 | 625 | 625 | 624 | 624 | 18,000 | 594.29 |
| 1987-04-08 | 595 | 595 | 585 | 585 | 37,000 | 557.14 |
| 1987-04-07 | 605 | 605 | 585 | 585 | 77,000 | 557.14 |
| 1987-04-06 | 610 | 610 | 605 | 605 | 13,000 | 576.19 |
| 1987-04-04 | 620 | 620 | 620 | 620 | 7,000 | 590.48 |
| 1987-04-03 | 592 | 600 | 592 | 600 | 14,000 | 571.43 |
| 1987-04-02 | 610 | 610 | 590 | 590 | 15,000 | 561.91 |
| 1987-04-01 | 615 | 615 | 610 | 610 | 19,000 | 580.95 |
| 1987-03-31 | 615 | 615 | 615 | 615 | 9,000 | 585.71 |
| 1987-03-30 | 620 | 620 | 615 | 615 | 16,000 | 585.71 |
| 1987-03-28 | 621 | 640 | 621 | 640 | 5,000 | 609.52 |
| 1987-03-27 | 640 | 640 | 615 | 615 | 20,000 | 585.71 |
| 1987-03-26 | 650 | 650 | 630 | 640 | 40,000 | 609.52 |
| 1987-03-25 | 630 | 660 | 630 | 660 | 20,000 | 628.57 |
| 1987-03-24 | 611 | 630 | 611 | 630 | 26,000 | 600 |
| 1987-03-23 | 620 | 620 | 610 | 610 | 42,000 | 580.95 |
| 1987-03-20 | 626 | 626 | 610 | 610 | 23,000 | 580.95 |
| 1987-03-19 | 655 | 655 | 625 | 625 | 42,000 | 595.24 |
| 1987-03-18 | 650 | 654 | 650 | 654 | 28,000 | 622.86 |
| 1987-03-17 | 650 | 650 | 650 | 650 | 60,000 | 619.05 |
| 1987-03-16 | 621 | 627 | 619 | 619 | 34,000 | 589.52 |
| 1987-03-13 | 630 | 630 | 620 | 620 | 39,000 | 590.48 |
| 1987-03-12 | 650 | 651 | 610 | 610 | 69,000 | 580.95 |
| 1987-03-11 | 646 | 653 | 645 | 647 | 15,000 | 616.19 |
| 1987-03-10 | 645 | 652 | 645 | 645 | 22,000 | 614.29 |
| 1987-03-09 | 626 | 635 | 626 | 635 | 32,000 | 604.76 |
| 1987-03-07 | 641 | 643 | 626 | 626 | 35,000 | 596.19 |
| 1987-03-06 | 651 | 660 | 641 | 642 | 57,000 | 611.43 |
| 1987-03-05 | 663 | 670 | 641 | 641 | 49,000 | 610.48 |
| 1987-03-04 | 670 | 670 | 663 | 663 | 14,000 | 631.43 |
| 1987-03-03 | 670 | 671 | 670 | 671 | 15,000 | 639.05 |
| 1987-03-02 | 670 | 671 | 670 | 670 | 13,000 | 638.10 |
| 1987-02-27 | 700 | 700 | 695 | 695 | 34,000 | 661.91 |
| 1987-02-26 | 700 | 701 | 695 | 701 | 11,000 | 667.62 |
| 1987-02-25 | 700 | 700 | 694 | 695 | 16,000 | 661.91 |
| 1987-02-24 | 665 | 680 | 665 | 679 | 23,000 | 646.67 |
| 1987-02-23 | 685 | 685 | 665 | 665 | 14,000 | 633.33 |
| 1987-02-20 | 689 | 695 | 689 | 689 | 22,000 | 656.19 |
| 1987-02-19 | 700 | 700 | 660 | 660 | 25,000 | 628.57 |
| 1987-02-18 | 710 | 710 | 710 | 710 | 12,000 | 676.19 |
| 1987-02-17 | 710 | 720 | 710 | 720 | 15,000 | 685.71 |
| 1987-02-16 | 753 | 753 | 749 | 749 | 30,000 | 713.33 |
| 1987-02-13 | 720 | 720 | 720 | 720 | 3,000 | 685.71 |
| 1987-02-12 | 691 | 711 | 691 | 711 | 13,000 | 677.14 |
| 1987-02-10 | 691 | 700 | 687 | 690 | 15,000 | 657.14 |
| 1987-02-09 | 685 | 685 | 685 | 685 | 1,000 | 652.38 |
| 1987-02-07 | 680 | 685 | 680 | 685 | 16,000 | 652.38 |
| 1987-02-06 | 680 | 685 | 680 | 681 | 13,000 | 648.57 |
| 1987-02-05 | 680 | 691 | 680 | 680 | 18,000 | 647.62 |
| 1987-02-04 | 680 | 690 | 680 | 680 | 22,000 | 647.62 |
| 1987-02-03 | 719 | 719 | 689 | 690 | 18,000 | 657.14 |
| 1987-02-02 | 718 | 720 | 718 | 718 | 14,000 | 683.81 |
| 1987-01-31 | 718 | 718 | 718 | 718 | 3,000 | 683.81 |
| 1987-01-30 | 705 | 719 | 705 | 719 | 10,000 | 684.76 |
| 1987-01-29 | 706 | 711 | 706 | 711 | 15,000 | 677.14 |
| 1987-01-28 | 750 | 750 | 735 | 735 | 9,000 | 700 |
| 1987-01-27 | 760 | 760 | 750 | 750 | 10,000 | 714.29 |
| 1987-01-26 | 780 | 780 | 750 | 750 | 20,000 | 714.29 |
| 1987-01-22 | 829 | 829 | 829 | 829 | 2,000 | 789.52 |
| 1987-01-21 | 820 | 830 | 820 | 830 | 15,000 | 790.48 |
| 1987-01-20 | 781 | 800 | 781 | 800 | 22,000 | 761.91 |
| 1987-01-19 | 733 | 733 | 733 | 733 | 5,000 | 698.10 |
| 1987-01-16 | 732 | 732 | 730 | 732 | 10,000 | 697.14 |
| 1987-01-14 | 740 | 740 | 720 | 730 | 13,000 | 695.24 |
| 1987-01-13 | 739 | 746 | 729 | 730 | 42,000 | 695.24 |
| 1987-01-12 | 693 | 740 | 693 | 740 | 15,000 | 704.76 |
| 1987-01-09 | 720 | 720 | 691 | 691 | 29,000 | 658.10 |
| 1987-01-08 | 711 | 711 | 700 | 710 | 13,000 | 676.19 |
| 1987-01-07 | 759 | 759 | 721 | 721 | 10,000 | 686.67 |
| 1987-01-06 | 749 | 760 | 745 | 760 | 11,000 | 723.81 |
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