5659 日本精線(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	910	926	902	926	21,000	881.91
1988-12-27	901	910	901	905	16,000	861.91
1988-12-26	910	910	901	901	9,000	858.10
1988-12-24	890	900	890	900	12,000	857.14
1988-12-23	886	886	886	886	6,000	843.81
1988-12-22	905	905	881	885	18,000	842.86
1988-12-21	901	910	901	902	9,000	859.05
1988-12-20	906	910	900	900	38,000	857.14
1988-12-19	906	906	901	905	19,000	861.91
1988-12-16	900	900	880	900	24,000	857.14
1988-12-15	925	930	900	930	59,000	885.71
1988-12-14	925	930	910	930	164,000	885.71
1988-12-13	910	915	891	909	111,000	865.71
1988-12-12	890	890	871	880	41,000	838.10
1988-12-09	850	850	850	850	10,000	809.52
1988-12-08	859	860	840	860	13,000	819.05
1988-12-07	840	860	840	860	25,000	819.05
1988-12-06	831	840	830	830	5,000	790.48
1988-12-05	841	841	820	830	23,000	790.48
1988-12-03	834	845	834	841	32,000	800.95
1988-12-02	815	830	815	830	8,000	790.48
1988-12-01	818	820	815	820	10,000	780.95
1988-11-30	830	830	822	822	12,000	782.86
1988-11-29	837	840	822	822	10,000	782.86
1988-11-28	836	839	836	839	3,000	799.05
1988-11-26	830	850	830	830	29,000	790.48
1988-11-25	802	830	802	830	19,000	790.48
1988-11-24	802	802	797	800	19,000	761.91
1988-11-22	800	800	792	792	11,000	754.29
1988-11-21	780	789	780	789	15,000	751.43
1988-11-18	780	780	775	775	11,000	738.10
1988-11-17	776	788	775	788	9,000	750.48
1988-11-16	780	780	775	775	11,000	738.10
1988-11-15	776	780	776	780	4,000	742.86
1988-11-14	788	788	775	775	9,000	738.10
1988-11-11	771	789	771	785	10,000	747.62
1988-11-10	789	789	779	779	4,000	741.91
1988-11-09	799	799	799	799	4,000	760.95
1988-11-05	799	799	799	799	3,000	760.95
1988-11-01	799	800	799	799	5,000	760.95
1988-10-31	771	800	771	800	7,000	761.91
1988-10-29	772	772	760	760	8,000	723.81
1988-10-28	780	780	760	770	12,000	733.33
1988-10-27	760	780	760	780	8,000	742.86
1988-10-26	780	780	780	780	5,000	742.86
1988-10-25	789	790	785	790	8,000	752.38
1988-10-24	800	800	781	792	6,000	754.29
1988-10-21	760	760	760	760	1,000	723.81
1988-10-20	753	760	753	760	7,000	723.81
1988-10-19	769	769	750	750	7,000	714.29
1988-10-18	780	780	779	779	6,000	741.91
1988-10-17	785	785	750	750	8,000	714.29
1988-10-14	780	780	780	780	4,000	742.86
1988-10-13	805	805	790	790	7,000	752.38
1988-10-12	809	815	805	805	3,000	766.67
1988-10-11	819	820	819	819	8,000	780
1988-10-07	820	820	820	820	17,000	780.95
1988-10-06	830	830	820	820	6,000	780.95
1988-10-05	820	830	820	830	122,000	790.48
1988-10-04	830	831	830	831	2,000	791.43
1988-10-03	820	820	820	820	2,000	780.95
1988-09-30	820	844	820	840	11,000	800
1988-09-29	800	820	800	820	7,000	780.95
1988-09-28	785	800	785	785	19,000	747.62
1988-09-27	790	790	785	785	18,000	747.62
1988-09-26	791	791	791	791	1,000	753.33
1988-09-24	800	800	791	791	6,000	753.33
1988-09-22	799	799	791	791	2,000	753.33
1988-09-21	790	790	790	790	3,000	752.38
1988-09-20	780	780	779	780	3,000	742.86
1988-09-19	780	800	780	780	6,000	742.86
1988-09-14	770	770	770	770	1,000	733.33
1988-09-12	775	775	765	765	14,000	728.57
1988-09-09	770	770	765	765	13,000	728.57
1988-09-08	770	770	770	770	15,000	733.33
1988-09-07	770	770	770	770	3,000	733.33
1988-09-06	770	770	755	760	15,000	723.81
1988-09-05	760	760	760	760	26,000	723.81
1988-09-03	781	781	750	750	12,000	714.29
1988-09-02	785	785	772	780	10,000	742.86
1988-09-01	799	800	799	800	3,000	761.91
1988-08-31	801	801	801	801	7,000	762.86
1988-08-30	771	800	771	800	13,000	761.91
1988-08-29	811	811	790	790	9,000	752.38
1988-08-26	830	830	811	811	3,000	772.38
1988-08-25	840	850	830	830	7,000	790.48
1988-08-24	831	835	830	835	4,000	795.24
1988-08-23	835	835	831	835	7,000	795.24
1988-08-22	841	841	830	830	12,000	790.48
1988-08-19	850	850	840	840	4,000	800
1988-08-18	850	850	850	850	8,000	809.52
1988-08-17	860	860	850	850	4,000	809.52
1988-08-16	850	850	850	850	8,000	809.52
1988-08-15	860	870	855	855	7,000	814.29
1988-08-12	850	860	850	850	11,000	809.52
1988-08-11	850	850	841	841	5,000	800.95
1988-08-10	878	878	855	855	14,000	814.29
1988-08-09	860	860	860	860	17,000	819.05
1988-08-08	860	860	850	860	12,000	819.05
1988-08-06	850	850	850	850	2,000	809.52
1988-08-05	860	860	860	860	5,000	819.05
1988-08-03	860	860	860	860	2,000	819.05
1988-08-02	831	850	831	850	5,000	809.52
1988-08-01	841	841	830	830	2,000	790.48
1988-07-30	831	841	831	841	3,000	800.95
1988-07-29	845	845	831	831	15,000	791.43
1988-07-28	841	841	840	840	3,000	800
1988-07-27	830	850	830	840	16,000	800
1988-07-26	859	859	840	840	19,000	800
1988-07-25	839	839	839	839	6,000	799.05
1988-07-23	818	818	818	818	7,000	779.05
1988-07-22	855	855	854	854	9,000	813.33
1988-07-21	889	890	865	865	12,000	823.81
1988-07-20	909	909	890	890	6,000	847.62
1988-07-19	905	910	890	910	16,000	866.67
1988-07-18	910	911	895	895	17,000	852.38
1988-07-15	893	903	892	903	20,000	860
1988-07-14	905	905	890	890	12,000	847.62
1988-07-13	903	915	903	905	9,000	861.91
1988-07-12	920	920	911	911	2,000	867.62
1988-07-11	910	912	900	900	9,000	857.14
1988-07-08	912	912	890	890	23,000	847.62
1988-07-07	905	911	901	911	17,000	867.62
1988-07-06	904	905	904	905	16,000	861.91
1988-07-05	913	913	903	903	18,000	860
1988-07-04	902	903	902	903	4,000	860
1988-07-01	930	930	900	900	19,000	857.14
1988-06-30	959	960	930	930	33,000	885.71
1988-06-29	951	960	951	960	12,000	914.29
1988-06-28	970	970	950	950	36,000	904.76
1988-06-27	990	990	960	960	24,000	914.29
1988-06-25	957	980	955	980	99,000	933.33
1988-06-24	950	959	950	955	30,000	909.52
1988-06-23	961	968	950	950	26,000	904.76
1988-06-22	960	968	960	960	75,000	914.29
1988-06-21	950	950	932	940	46,000	895.24
1988-06-20	949	950	931	931	13,000	886.67
1988-06-17	922	925	920	920	12,000	876.19
1988-06-16	921	930	920	920	14,000	876.19
1988-06-15	960	960	920	920	15,000	876.19
1988-06-14	920	921	920	921	8,000	877.14
1988-06-13	960	960	940	940	13,000	895.24
1988-06-10	994	994	970	970	70,000	923.81
1988-06-09	961	995	961	995	153,000	947.62
1988-06-08	960	972	955	955	126,000	909.52
1988-06-07	979	980	960	960	77,000	914.29
1988-06-06	938	976	920	969	148,000	922.86
1988-06-04	900	940	900	937	32,000	892.38
1988-06-03	899	900	899	900	8,000	857.14
1988-06-02	885	900	885	900	7,000	857.14
1988-06-01	900	900	885	885	7,000	842.86
1988-05-31	900	901	880	880	26,000	838.10
1988-05-30	880	900	880	900	13,000	857.14
1988-05-28	915	915	900	910	25,000	866.67
1988-05-27	920	930	910	913	65,000	869.52
1988-05-26	934	945	910	910	31,000	866.67
1988-05-25	943	945	930	935	17,000	890.48
1988-05-24	938	940	930	940	39,000	895.24
1988-05-23	949	950	942	948	35,000	902.86
1988-05-20	948	950	941	945	75,000	900
1988-05-19	946	946	930	930	59,000	885.71
1988-05-18	927	950	927	949	137,000	903.81
1988-05-17	908	920	905	919	43,000	875.24
1988-05-16	900	910	900	901	39,000	858.10
1988-05-13	901	905	882	895	48,000	852.38
1988-05-12	897	900	890	900	24,000	857.14
1988-05-11	910	910	890	890	32,000	847.62
1988-05-10	903	910	900	909	24,000	865.71
1988-05-09	914	920	905	913	63,000	869.52
1988-05-07	887	910	887	903	34,000	860
1988-05-06	881	900	880	881	52,000	839.05
1988-05-02	871	880	870	880	38,000	838.10
1988-04-30	880	880	870	880	36,000	838.10
1988-04-28	870	880	870	880	21,000	838.10
1988-04-27	876	880	870	870	24,000	828.57
1988-04-26	870	880	862	876	42,000	834.29
1988-04-25	870	870	861	870	24,000	828.57
1988-04-23	860	870	850	870	27,000	828.57
1988-04-22	870	879	861	861	26,000	820
1988-04-21	880	880	870	870	20,000	828.57
1988-04-20	860	880	860	880	60,000	838.10
1988-04-19	831	850	831	850	9,000	809.52
1988-04-18	850	850	840	841	19,000	800.95
1988-04-15	839	850	835	836	20,000	796.19
1988-04-14	850	850	845	849	8,000	808.57
1988-04-13	850	850	836	836	12,000	796.19
1988-04-12	880	880	860	860	23,000	819.05
1988-04-11	890	897	870	870	40,000	828.57
1988-04-08	831	860	830	860	64,000	819.05
1988-04-07	831	831	820	830	19,000	790.48
1988-04-06	801	830	801	830	16,000	790.48
1988-04-05	800	820	797	797	17,000	759.05
1988-04-04	799	801	796	800	19,000	761.91
1988-04-02	792	800	792	800	3,000	761.91
1988-04-01	775	791	775	791	10,000	753.33
1988-03-31	796	800	780	780	11,000	742.86
1988-03-29	810	810	795	795	9,000	757.14
1988-03-28	775	775	775	775	2,000	738.10
1988-03-25	800	805	795	795	19,000	757.14
1988-03-24	809	809	800	800	8,000	761.91
1988-03-23	806	820	805	819	5,000	780
1988-03-22	807	807	805	805	5,000	766.67
1988-03-18	810	810	801	802	10,000	763.81
1988-03-17	820	820	810	810	12,000	771.43
1988-03-16	821	821	805	810	23,000	771.43
1988-03-15	818	819	801	801	6,000	762.86
1988-03-14	821	821	821	821	3,000	781.91
1988-03-11	800	801	800	801	9,000	762.86
1988-03-10	800	800	795	795	15,000	757.14
1988-03-09	813	813	800	800	9,000	761.91
1988-03-08	802	802	795	800	47,000	761.91
1988-03-07	829	829	801	801	7,000	762.86
1988-03-05	801	801	801	801	4,000	762.86
1988-03-04	828	828	828	828	1,000	788.57
1988-03-03	827	828	827	828	8,000	788.57
1988-03-02	841	841	830	830	14,000	790.48
1988-03-01	810	830	810	830	16,000	790.48
1988-02-29	775	776	756	761	13,000	724.76
1988-02-27	790	790	775	775	6,000	738.10
1988-02-26	800	800	781	790	17,000	752.38
1988-02-25	805	806	800	800	19,000	761.91
1988-02-24	808	810	805	805	11,000	766.67
1988-02-23	815	815	800	803	9,000	764.76
1988-02-22	805	815	800	815	9,000	776.19
1988-02-19	820	821	795	795	11,000	757.14
1988-02-18	800	820	791	820	32,000	780.95
1988-02-17	815	815	790	790	4,000	752.38
1988-02-16	817	821	805	821	30,000	781.91
1988-02-15	825	825	813	813	9,000	774.29
1988-02-12	825	830	825	825	14,000	785.71
1988-02-10	820	820	812	815	10,000	776.19
1988-02-09	836	840	825	825	11,000	785.71
1988-02-08	851	856	849	849	37,000	808.57
1988-02-06	825	850	821	850	17,000	809.52
1988-02-05	836	836	825	825	13,000	785.71
1988-02-04	840	840	830	835	37,000	795.24
1988-02-03	838	845	820	820	24,000	780.95
1988-02-02	850	850	821	839	40,000	799.05
1988-02-01	821	843	821	840	21,000	800
1988-01-30	825	825	810	811	25,000	772.38
1988-01-29	839	841	820	822	17,000	782.86
1988-01-28	813	860	813	850	45,000	809.52
1988-01-27	850	850	812	812	28,000	773.33
1988-01-26	831	841	830	841	8,000	800.95
1988-01-25	820	826	810	826	8,000	786.67
1988-01-23	826	826	810	810	7,000	771.43
1988-01-22	860	860	826	826	21,000	786.67
1988-01-21	799	830	799	830	23,000	790.48
1988-01-20	820	820	805	805	7,000	766.67
1988-01-19	840	840	821	821	6,000	781.91
1988-01-18	853	861	850	850	13,000	809.52
1988-01-14	849	860	840	852	17,000	811.43
1988-01-13	865	865	840	840	24,000	800
1988-01-12	885	885	860	860	30,000	819.05
1988-01-11	869	869	856	865	28,000	823.81
1988-01-08	850	899	850	870	86,000	828.57
1988-01-07	898	898	849	860	70,000	819.05
1988-01-06	920	923	880	899	324,000	856.19
1988-01-05	840	910	836	910	307,000	866.67
1988-01-04	780	811	775	810	27,000	771.43

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