5659 日本精線(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 617 | 617 | 600 | 615 | 28,000 | 615 |
| 1991-12-26 | 616 | 620 | 615 | 615 | 10,000 | 615 |
| 1991-12-25 | 612 | 628 | 612 | 615 | 10,000 | 615 |
| 1991-12-24 | 632 | 632 | 612 | 612 | 14,000 | 612 |
| 1991-12-20 | 670 | 670 | 632 | 632 | 14,000 | 632 |
| 1991-12-19 | 699 | 699 | 670 | 670 | 13,000 | 670 |
| 1991-12-18 | 709 | 712 | 700 | 700 | 22,000 | 700 |
| 1991-12-17 | 691 | 709 | 691 | 700 | 38,000 | 700 |
| 1991-12-13 | 659 | 660 | 630 | 632 | 48,000 | 632 |
| 1991-12-12 | 650 | 660 | 650 | 660 | 9,000 | 660 |
| 1991-12-11 | 649 | 649 | 610 | 610 | 30,000 | 610 |
| 1991-12-10 | 651 | 651 | 650 | 650 | 15,000 | 650 |
| 1991-12-09 | 661 | 661 | 655 | 661 | 13,000 | 661 |
| 1991-12-06 | 651 | 651 | 651 | 651 | 9,000 | 651 |
| 1991-12-05 | 665 | 666 | 656 | 656 | 15,000 | 656 |
| 1991-12-04 | 672 | 672 | 665 | 670 | 11,000 | 670 |
| 1991-12-03 | 655 | 665 | 655 | 665 | 21,000 | 665 |
| 1991-12-02 | 651 | 655 | 649 | 655 | 25,000 | 655 |
| 1991-11-29 | 660 | 660 | 650 | 650 | 18,000 | 650 |
| 1991-11-28 | 690 | 690 | 650 | 650 | 32,000 | 650 |
| 1991-11-27 | 695 | 700 | 690 | 690 | 18,000 | 690 |
| 1991-11-26 | 690 | 695 | 690 | 690 | 24,000 | 690 |
| 1991-11-25 | 691 | 698 | 690 | 690 | 14,000 | 690 |
| 1991-11-22 | 710 | 710 | 695 | 695 | 5,000 | 695 |
| 1991-11-21 | 700 | 700 | 690 | 690 | 28,000 | 690 |
| 1991-11-20 | 700 | 710 | 695 | 710 | 17,000 | 710 |
| 1991-11-19 | 740 | 750 | 730 | 730 | 26,000 | 730 |
| 1991-11-18 | 730 | 730 | 720 | 730 | 28,000 | 730 |
| 1991-11-15 | 787 | 788 | 755 | 780 | 102,000 | 780 |
| 1991-11-14 | 709 | 788 | 709 | 788 | 119,000 | 788 |
| 1991-11-13 | 710 | 710 | 692 | 692 | 25,000 | 692 |
| 1991-11-12 | 710 | 710 | 695 | 705 | 25,000 | 705 |
| 1991-11-11 | 701 | 710 | 700 | 710 | 16,000 | 710 |
| 1991-11-08 | 710 | 710 | 700 | 700 | 24,000 | 700 |
| 1991-11-07 | 710 | 710 | 700 | 700 | 32,000 | 700 |
| 1991-11-06 | 710 | 710 | 705 | 705 | 40,000 | 705 |
| 1991-11-05 | 720 | 720 | 705 | 705 | 14,000 | 705 |
| 1991-11-01 | 701 | 718 | 700 | 702 | 32,000 | 702 |
| 1991-10-31 | 711 | 711 | 700 | 700 | 35,000 | 700 |
| 1991-10-30 | 729 | 730 | 718 | 718 | 18,000 | 718 |
| 1991-10-29 | 730 | 730 | 720 | 720 | 21,000 | 720 |
| 1991-10-28 | 730 | 730 | 725 | 730 | 26,000 | 730 |
| 1991-10-25 | 710 | 725 | 703 | 710 | 42,000 | 710 |
| 1991-10-24 | 710 | 710 | 700 | 700 | 29,000 | 700 |
| 1991-10-23 | 711 | 728 | 695 | 701 | 25,000 | 701 |
| 1991-10-22 | 722 | 729 | 710 | 710 | 23,000 | 710 |
| 1991-10-21 | 700 | 722 | 700 | 720 | 21,000 | 720 |
| 1991-10-18 | 694 | 700 | 690 | 691 | 14,000 | 691 |
| 1991-10-17 | 724 | 724 | 690 | 690 | 27,000 | 690 |
| 1991-10-16 | 700 | 706 | 696 | 700 | 25,000 | 700 |
| 1991-10-15 | 690 | 690 | 680 | 681 | 18,000 | 681 |
| 1991-10-14 | 710 | 710 | 691 | 691 | 17,000 | 691 |
| 1991-10-11 | 711 | 715 | 700 | 700 | 17,000 | 700 |
| 1991-10-09 | 712 | 712 | 710 | 710 | 17,000 | 710 |
| 1991-10-08 | 723 | 723 | 711 | 711 | 21,000 | 711 |
| 1991-10-07 | 721 | 725 | 721 | 722 | 17,000 | 722 |
| 1991-10-04 | 712 | 730 | 712 | 715 | 17,000 | 715 |
| 1991-10-03 | 721 | 730 | 710 | 712 | 21,000 | 712 |
| 1991-10-02 | 731 | 734 | 711 | 711 | 37,000 | 711 |
| 1991-10-01 | 733 | 733 | 715 | 730 | 19,000 | 730 |
| 1991-09-30 | 719 | 734 | 710 | 734 | 19,000 | 734 |
| 1991-09-27 | 701 | 729 | 701 | 729 | 20,000 | 729 |
| 1991-09-26 | 701 | 701 | 682 | 682 | 40,000 | 682 |
| 1991-09-25 | 710 | 711 | 691 | 695 | 22,000 | 695 |
| 1991-09-24 | 702 | 710 | 690 | 710 | 40,000 | 710 |
| 1991-09-20 | 701 | 702 | 690 | 702 | 62,000 | 702 |
| 1991-09-19 | 720 | 730 | 701 | 701 | 79,000 | 701 |
| 1991-09-18 | 730 | 735 | 715 | 730 | 52,000 | 730 |
| 1991-09-17 | 720 | 740 | 720 | 730 | 49,000 | 730 |
| 1991-09-13 | 689 | 719 | 689 | 719 | 42,000 | 719 |
| 1991-09-12 | 690 | 691 | 671 | 681 | 45,000 | 681 |
| 1991-09-11 | 690 | 700 | 690 | 700 | 21,000 | 700 |
| 1991-09-10 | 730 | 730 | 700 | 702 | 18,000 | 702 |
| 1991-09-09 | 686 | 729 | 686 | 729 | 8,000 | 729 |
| 1991-09-06 | 680 | 685 | 671 | 681 | 32,000 | 681 |
| 1991-09-05 | 690 | 695 | 690 | 691 | 22,000 | 691 |
| 1991-09-04 | 718 | 718 | 690 | 691 | 21,000 | 691 |
| 1991-09-03 | 695 | 723 | 695 | 715 | 13,000 | 715 |
| 1991-09-02 | 680 | 690 | 670 | 685 | 37,000 | 685 |
| 1991-08-30 | 680 | 680 | 675 | 675 | 19,000 | 675 |
| 1991-08-29 | 670 | 690 | 670 | 670 | 25,000 | 670 |
| 1991-08-28 | 671 | 671 | 660 | 660 | 18,000 | 660 |
| 1991-08-27 | 680 | 680 | 670 | 671 | 43,000 | 671 |
| 1991-08-26 | 700 | 700 | 690 | 690 | 21,000 | 690 |
| 1991-08-23 | 730 | 730 | 700 | 700 | 67,000 | 700 |
| 1991-08-22 | 760 | 760 | 740 | 740 | 39,000 | 740 |
| 1991-08-21 | 670 | 730 | 670 | 730 | 27,000 | 730 |
| 1991-08-20 | 670 | 680 | 648 | 680 | 42,000 | 680 |
| 1991-08-19 | 750 | 755 | 680 | 680 | 38,000 | 680 |
| 1991-08-16 | 746 | 760 | 736 | 760 | 17,000 | 760 |
| 1991-08-15 | 750 | 755 | 736 | 736 | 28,000 | 736 |
| 1991-08-14 | 743 | 745 | 736 | 745 | 26,000 | 745 |
| 1991-08-13 | 731 | 750 | 730 | 743 | 36,000 | 743 |
| 1991-08-12 | 762 | 762 | 741 | 741 | 24,000 | 741 |
| 1991-08-09 | 830 | 830 | 801 | 802 | 32,000 | 802 |
| 1991-08-08 | 818 | 830 | 810 | 830 | 24,000 | 830 |
| 1991-08-07 | 812 | 819 | 810 | 819 | 21,000 | 819 |
| 1991-08-06 | 830 | 833 | 810 | 830 | 26,000 | 830 |
| 1991-08-05 | 851 | 851 | 839 | 839 | 22,000 | 839 |
| 1991-08-02 | 853 | 860 | 850 | 850 | 27,000 | 850 |
| 1991-08-01 | 870 | 870 | 851 | 853 | 33,000 | 853 |
| 1991-07-31 | 852 | 880 | 852 | 861 | 69,000 | 861 |
| 1991-07-30 | 854 | 861 | 854 | 861 | 20,000 | 861 |
| 1991-07-29 | 881 | 898 | 880 | 894 | 32,000 | 894 |
| 1991-07-26 | 851 | 867 | 851 | 860 | 17,000 | 860 |
| 1991-07-25 | 890 | 900 | 845 | 850 | 49,000 | 850 |
| 1991-07-24 | 851 | 890 | 851 | 890 | 23,000 | 890 |
| 1991-07-23 | 859 | 859 | 850 | 850 | 17,000 | 850 |
| 1991-07-22 | 900 | 900 | 880 | 886 | 16,000 | 886 |
| 1991-07-19 | 875 | 910 | 875 | 910 | 14,000 | 910 |
| 1991-07-18 | 880 | 892 | 860 | 870 | 30,000 | 870 |
| 1991-07-17 | 940 | 940 | 890 | 890 | 40,000 | 890 |
| 1991-07-16 | 951 | 980 | 925 | 945 | 109,000 | 945 |
| 1991-07-15 | 975 | 975 | 940 | 950 | 104,000 | 950 |
| 1991-07-12 | 925 | 925 | 925 | 925 | 120,000 | 925 |
| 1991-07-11 | 831 | 832 | 831 | 832 | 16,000 | 832 |
| 1991-07-10 | 831 | 832 | 790 | 820 | 83,000 | 820 |
| 1991-07-09 | 790 | 833 | 790 | 830 | 68,000 | 830 |
| 1991-07-08 | 870 | 875 | 850 | 850 | 46,000 | 850 |
| 1991-07-05 | 880 | 886 | 860 | 860 | 46,000 | 860 |
| 1991-07-04 | 900 | 900 | 881 | 890 | 63,000 | 890 |
| 1991-07-03 | 926 | 945 | 926 | 944 | 15,000 | 944 |
| 1991-07-02 | 925 | 925 | 900 | 915 | 33,000 | 915 |
| 1991-07-01 | 910 | 920 | 910 | 920 | 22,000 | 920 |
| 1991-06-28 | 910 | 918 | 850 | 850 | 62,000 | 850 |
| 1991-06-27 | 910 | 930 | 910 | 910 | 53,000 | 910 |
| 1991-06-26 | 949 | 970 | 890 | 890 | 111,000 | 890 |
| 1991-06-25 | 954 | 954 | 939 | 949 | 63,000 | 949 |
| 1991-06-24 | 990 | 1,010 | 980 | 985 | 36,000 | 985 |
| 1991-06-21 | 1,010 | 1,020 | 989 | 990 | 87,000 | 990 |
| 1991-06-20 | 1,000 | 1,050 | 1,000 | 1,000 | 104,000 | 1,000 |
| 1991-06-19 | 1,080 | 1,080 | 990 | 1,000 | 223,000 | 1,000 |
| 1991-06-18 | 1,030 | 1,080 | 1,030 | 1,080 | 343,000 | 1,080 |
| 1991-06-17 | 940 | 985 | 931 | 985 | 117,000 | 985 |
| 1991-06-14 | 886 | 922 | 886 | 910 | 79,000 | 910 |
| 1991-06-13 | 881 | 881 | 865 | 876 | 36,000 | 876 |
| 1991-06-12 | 889 | 919 | 861 | 861 | 154,000 | 861 |
| 1991-06-11 | 879 | 900 | 879 | 879 | 133,000 | 879 |
| 1991-06-07 | 953 | 965 | 945 | 950 | 176,000 | 950 |
| 1991-06-06 | 981 | 986 | 960 | 960 | 66,000 | 960 |
| 1991-06-05 | 1,040 | 1,050 | 981 | 981 | 113,000 | 981 |
| 1991-06-04 | 1,040 | 1,040 | 1,010 | 1,040 | 162,000 | 1,040 |
| 1991-06-03 | 1,050 | 1,070 | 1,020 | 1,050 | 136,000 | 1,050 |
| 1991-05-31 | 1,080 | 1,090 | 1,060 | 1,070 | 113,000 | 1,070 |
| 1991-05-30 | 1,110 | 1,120 | 1,060 | 1,060 | 689,000 | 1,060 |
| 1991-05-29 | 1,050 | 1,120 | 1,050 | 1,090 | 1,059,000 | 1,090 |
| 1991-05-28 | 1,000 | 1,010 | 1,000 | 1,010 | 155,000 | 1,010 |
| 1991-05-27 | 953 | 1,010 | 945 | 953 | 217,000 | 953 |
| 1991-05-24 | 1,000 | 1,000 | 949 | 953 | 113,000 | 953 |
| 1991-05-23 | 990 | 1,010 | 990 | 990 | 144,000 | 990 |
| 1991-05-22 | 975 | 1,020 | 975 | 1,010 | 150,000 | 1,010 |
| 1991-05-21 | 980 | 990 | 951 | 965 | 73,000 | 965 |
| 1991-05-20 | 1,040 | 1,040 | 976 | 976 | 132,000 | 976 |
| 1991-05-17 | 991 | 1,030 | 991 | 1,020 | 353,000 | 1,020 |
| 1991-05-16 | 1,040 | 1,040 | 988 | 991 | 148,000 | 991 |
| 1991-05-15 | 990 | 1,070 | 950 | 1,050 | 332,000 | 1,050 |
| 1991-05-14 | 1,040 | 1,060 | 1,000 | 1,030 | 544,000 | 1,030 |
| 1991-05-13 | 1,110 | 1,180 | 1,050 | 1,080 | 2,186,000 | 1,080 |
| 1991-05-10 | 1,020 | 1,070 | 1,010 | 1,070 | 1,753,000 | 1,070 |
| 1991-05-09 | 961 | 996 | 961 | 970 | 1,104,000 | 970 |
| 1991-05-08 | 859 | 940 | 855 | 925 | 210,000 | 925 |
| 1991-05-07 | 820 | 865 | 820 | 860 | 36,000 | 860 |
| 1991-05-02 | 810 | 810 | 802 | 810 | 47,000 | 810 |
| 1991-05-01 | 799 | 820 | 791 | 820 | 19,000 | 820 |
| 1991-04-30 | 805 | 810 | 799 | 799 | 8,000 | 799 |
| 1991-04-26 | 805 | 810 | 805 | 805 | 17,000 | 805 |
| 1991-04-25 | 820 | 820 | 805 | 805 | 15,000 | 805 |
| 1991-04-24 | 830 | 830 | 810 | 815 | 19,000 | 815 |
| 1991-04-23 | 847 | 847 | 830 | 830 | 19,000 | 830 |
| 1991-04-22 | 852 | 855 | 847 | 849 | 48,000 | 849 |
| 1991-04-19 | 860 | 868 | 851 | 851 | 32,000 | 851 |
| 1991-04-18 | 861 | 864 | 850 | 850 | 13,000 | 850 |
| 1991-04-17 | 870 | 870 | 860 | 870 | 15,000 | 870 |
| 1991-04-16 | 879 | 880 | 870 | 870 | 9,000 | 870 |
| 1991-04-15 | 890 | 895 | 890 | 890 | 40,000 | 890 |
| 1991-04-12 | 880 | 880 | 880 | 880 | 22,000 | 880 |
| 1991-04-11 | 860 | 865 | 840 | 840 | 19,000 | 840 |
| 1991-04-10 | 850 | 860 | 840 | 860 | 28,000 | 860 |
| 1991-04-09 | 861 | 861 | 850 | 851 | 16,000 | 851 |
| 1991-04-08 | 880 | 880 | 850 | 860 | 17,000 | 860 |
| 1991-04-05 | 895 | 900 | 890 | 890 | 30,000 | 890 |
| 1991-04-04 | 885 | 895 | 875 | 890 | 33,000 | 890 |
| 1991-04-03 | 856 | 866 | 856 | 866 | 2,000 | 866 |
| 1991-04-02 | 885 | 888 | 850 | 850 | 23,000 | 850 |
| 1991-04-01 | 900 | 900 | 890 | 890 | 15,000 | 890 |
| 1991-03-29 | 881 | 899 | 880 | 890 | 19,000 | 890 |
| 1991-03-28 | 915 | 915 | 890 | 900 | 45,000 | 900 |
| 1991-03-27 | 910 | 919 | 910 | 915 | 86,000 | 915 |
| 1991-03-26 | 879 | 915 | 879 | 890 | 96,000 | 890 |
| 1991-03-25 | 860 | 879 | 845 | 879 | 43,000 | 879 |
| 1991-03-22 | 860 | 870 | 850 | 850 | 41,000 | 850 |
| 1991-03-20 | 880 | 880 | 849 | 860 | 30,000 | 860 |
| 1991-03-19 | 900 | 900 | 890 | 890 | 24,000 | 890 |
| 1991-03-18 | 899 | 920 | 898 | 898 | 60,000 | 898 |
| 1991-03-15 | 868 | 914 | 868 | 900 | 162,000 | 900 |
| 1991-03-14 | 919 | 919 | 879 | 879 | 59,000 | 879 |
| 1991-03-13 | 906 | 920 | 895 | 910 | 181,000 | 910 |
| 1991-03-12 | 827 | 886 | 827 | 886 | 104,000 | 886 |
| 1991-03-11 | 801 | 823 | 801 | 823 | 37,000 | 823 |
| 1991-03-08 | 810 | 810 | 800 | 800 | 21,000 | 800 |
| 1991-03-07 | 820 | 820 | 806 | 816 | 23,000 | 816 |
| 1991-03-06 | 800 | 820 | 800 | 820 | 26,000 | 820 |
| 1991-03-05 | 837 | 839 | 835 | 835 | 15,000 | 835 |
| 1991-03-04 | 845 | 845 | 837 | 837 | 28,000 | 837 |
| 1991-03-01 | 820 | 840 | 815 | 835 | 61,000 | 835 |
| 1991-02-28 | 790 | 820 | 784 | 817 | 66,000 | 817 |
| 1991-02-27 | 829 | 829 | 780 | 780 | 36,000 | 780 |
| 1991-02-26 | 821 | 830 | 820 | 830 | 28,000 | 830 |
| 1991-02-25 | 791 | 810 | 780 | 810 | 49,000 | 810 |
| 1991-02-22 | 855 | 860 | 781 | 781 | 68,000 | 781 |
| 1991-02-21 | 830 | 840 | 809 | 840 | 48,000 | 840 |
| 1991-02-20 | 859 | 860 | 831 | 840 | 31,000 | 840 |
| 1991-02-19 | 890 | 890 | 860 | 860 | 72,000 | 860 |
| 1991-02-18 | 889 | 910 | 880 | 880 | 116,000 | 880 |
| 1991-02-15 | 850 | 869 | 840 | 869 | 120,000 | 869 |
| 1991-02-14 | 810 | 871 | 800 | 871 | 241,000 | 871 |
| 1991-02-13 | 795 | 795 | 755 | 785 | 97,000 | 785 |
| 1991-02-12 | 817 | 821 | 795 | 795 | 261,000 | 795 |
| 1991-02-08 | 721 | 787 | 720 | 787 | 509,000 | 787 |
| 1991-02-07 | 705 | 725 | 700 | 700 | 467,000 | 700 |
| 1991-02-06 | 660 | 680 | 660 | 675 | 350,000 | 675 |
| 1991-02-05 | 650 | 660 | 649 | 650 | 53,000 | 650 |
| 1991-02-04 | 650 | 650 | 650 | 650 | 13,000 | 650 |
| 1991-02-01 | 690 | 690 | 670 | 670 | 22,000 | 670 |
| 1991-01-31 | 703 | 703 | 690 | 690 | 46,000 | 690 |
| 1991-01-30 | 670 | 698 | 670 | 698 | 146,000 | 698 |
| 1991-01-29 | 638 | 668 | 638 | 668 | 65,000 | 668 |
| 1991-01-28 | 638 | 643 | 638 | 640 | 21,000 | 640 |
| 1991-01-25 | 650 | 650 | 640 | 645 | 25,000 | 645 |
| 1991-01-23 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1991-01-18 | 730 | 730 | 720 | 720 | 11,000 | 720 |
| 1991-01-17 | 739 | 739 | 720 | 720 | 5,000 | 720 |
| 1991-01-14 | 780 | 780 | 769 | 769 | 7,000 | 769 |
| 1991-01-10 | 780 | 800 | 779 | 779 | 14,000 | 779 |
| 1991-01-09 | 790 | 792 | 780 | 780 | 25,000 | 780 |
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