5659 日本精線(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-303163243163243,000324
1992-12-293163163103165,000316
1992-12-253203203203204,000320
1992-12-243153153103106,000310
1992-12-223293293153154,000315
1992-12-213243303243302,000330
1992-12-1832032432032412,000324
1992-12-163203303203304,000330
1992-12-143163203163202,000320
1992-12-113263263113158,000315
1992-12-1032632632032116,000321
1992-12-0932032932032611,000326
1992-12-0832533032032016,000320
1992-12-073153153153151,000315
1992-12-043163163153159,000315
1992-12-033103113103117,000311
1992-12-023063103063109,000310
1992-12-013063123063106,000310
1992-11-3030030530030513,000305
1992-11-273043043043042,000304
1992-11-263053103043045,000304
1992-11-253053053053054,000305
1992-11-242923002923002,000300
1992-11-202902902902902,000290
1992-11-192902902902905,000290
1992-11-182902902802809,000280
1992-11-172902902902904,000290
1992-11-162902912902912,000291
1992-11-1229429529329510,000295
1992-11-102963002932938,000293
1992-11-092962962962961,000296
1992-11-062953002952985,000298
1992-11-053003052952957,000295
1992-11-043053053003007,000300
1992-10-293063063053056,000305
1992-10-2830331030331013,000310
1992-10-273063093063065,000306
1992-10-2331031030630613,000306
1992-10-223053053053056,000305
1992-10-213053053053053,000305
1992-10-193043103003105,000310
1992-10-163103103093099,000309
1992-10-153103123103108,000310
1992-10-143103133103123,000312
1992-10-133013103013106,000310
1992-10-123103103053054,000305
1992-10-073093093063062,000306
1992-10-063083083053064,000306
1992-10-053203203133135,000313
1992-10-023203203203201,000320
1992-10-013203203203201,000320
1992-09-303333333203208,000320
1992-09-293303333303336,000333
1992-09-283353373343346,000334
1992-09-253363453353355,000335
1992-09-2433033432933114,000331
1992-09-223473473473471,000347
1992-09-213503503493497,000349
1992-09-183403503403502,000350
1992-09-173403403403404,000340
1992-09-1635535535035010,000350
1992-09-143593593553557,000355
1992-09-113613703613696,000369
1992-09-1035535535035511,000355
1992-09-093703703583608,000360
1992-09-083703713703717,000371
1992-09-073673703663706,000370
1992-09-0437038036636632,000366
1992-09-0337637637037512,000375
1992-09-0238538537037517,000375
1992-09-013853853803809,000380
1992-08-3137037536637532,000375
1992-08-2833835033835019,000350
1992-08-2732033031433023,000330
1992-08-2632233032232730,000327
1992-08-212772822772823,000282
1992-08-202662682652677,000267
1992-08-192602702602656,000265
1992-08-182652652652652,000265
1992-08-172642642642641,000264
1992-08-142612622502618,000261
1992-08-1327027526126117,000261
1992-08-1229429429429420,000294
1992-08-1030030029929916,000299
1992-08-063113113113112,000311
1992-08-053153153153153,000315
1992-08-0431531531531510,000315
1992-08-033213213153154,000315
1992-07-313203203203201,000320
1992-07-303153213153208,000320
1992-07-2933533532032012,000320
1992-07-2833633633533512,000335
1992-07-273303303303304,000330
1992-07-243303303293298,000329
1992-07-233303303293298,000329
1992-07-2234534633133120,000331
1992-07-2134634734634612,000346
1992-07-203603603513525,000352
1992-07-1736136136036110,000361
1992-07-1637037537037010,000370
1992-07-153653653653652,000365
1992-07-143613703613693,000369
1992-07-133703703703702,000370
1992-07-1037137237037010,000370
1992-07-093703703703706,000370
1992-07-083893893893891,000389
1992-07-0739039038939014,000390
1992-07-063813813803819,000381
1992-07-0337037637037611,000376
1992-07-023703713703713,000371
1992-07-013603603603603,000360
1992-06-3037237237137112,000371
1992-06-2638038038038010,000380
1992-06-253873873803808,000380
1992-06-2438839038738713,000387
1992-06-233903903903906,000390
1992-06-223923923903905,000390
1992-06-1939539638738718,000387
1992-06-1839539539539515,000395
1992-06-173953953953957,000395
1992-06-163913913903916,000391
1992-06-154004003913916,000391
1992-06-1241241240040018,000400
1992-06-114164164134132,000413
1992-06-104184184184183,000418
1992-06-094104204104204,000420
1992-06-084104204104209,000420
1992-06-0542242241041024,000410
1992-06-0442042842042510,000425
1992-06-034264264204203,000420
1992-06-024214214214213,000421
1992-06-014204204204203,000420
1992-05-2942042042042011,000420
1992-05-284204204204205,000420
1992-05-2742242542042518,000425
1992-05-2642442842142114,000421
1992-05-254334334284285,000428
1992-05-224284284234237,000423
1992-05-2143043942842811,000428
1992-05-204384384354387,000438
1992-05-194224244224239,000423
1992-05-184214224214229,000422
1992-05-1545945943543527,000435
1992-05-1445146044546031,000460
1992-05-1345045044845032,000450
1992-05-1244245044044635,000446
1992-05-1142943742043743,000437
1992-05-0841243240643258,000432
1992-05-0740741040540731,000407
1992-05-0641041040240210,000402
1992-05-014134154054059,000405
1992-04-304194194184183,000418
1992-04-2841043041043010,000430
1992-04-2740040039540012,000400
1992-04-2340040039539514,000395
1992-04-224054054004004,000400
1992-04-2140940940040522,000405
1992-04-2042042041041033,000410
1992-04-1742042041542011,000420
1992-04-1641242041242020,000420
1992-04-154154154054109,000410
1992-04-1440541540041521,000415
1992-04-103903903903904,000390
1992-04-093903903903906,000390
1992-04-0840240238038827,000388
1992-04-074034034034031,000403
1992-04-0339039738038040,000380
1992-04-0240040039039030,000390
1992-04-014264264264263,000426
1992-03-3145045044144123,000441
1992-03-3045045144544516,000445
1992-03-274524534504509,000450
1992-03-2645245545045015,000450
1992-03-254554554504526,000452
1992-03-2446046044044023,000440
1992-03-2345145645045620,000456
1992-03-1943043342543119,000431
1992-03-1845145143043025,000430
1992-03-1746046044944917,000449
1992-03-164804804614618,000461
1992-03-1350050048048012,000480
1992-03-1250050550050020,000500
1992-03-105015025005007,000500
1992-03-0950550550050217,000502
1992-03-065065065025027,000502
1992-03-0551051051051010,000510
1992-03-0451251251051024,000510
1992-03-035135135105104,000510
1992-03-025255255125125,000512
1992-02-2851551551051018,000510
1992-02-275255255225223,000522
1992-02-265215305215304,000530
1992-02-2552952951152116,000521
1992-02-245395395305307,000530
1992-02-2152153952153819,000538
1992-02-2051052051052011,000520
1992-02-1951151151051016,000510
1992-02-1851151550550753,000507
1992-02-1752952950550516,000505
1992-02-1454154152552918,000529
1992-02-1355956953053112,000531
1992-02-105895895895892,000589
1992-02-0760560560060020,000600
1992-02-0658260858260832,000608
1992-02-055695825695826,000582
1992-02-0457057056056111,000561
1992-02-0356056054055113,000551
1992-01-3151054051054035,000540
1992-01-305205205195205,000520
1992-01-2951351351051218,000512
1992-01-285115205105105,000510
1992-01-275205305105108,000510
1992-01-245205205105209,000520
1992-01-2355055053053010,000530
1992-01-2252053050553014,000530
1992-01-2151151150151014,000510
1992-01-2051952051051020,000510
1992-01-1753153151852042,000520
1992-01-1655055153053032,000530
1992-01-1457057054254321,000543
1992-01-135815815705709,000570
1992-01-1060060058058016,000580
1992-01-0961061060060112,000601
1992-01-086106106016014,000601
1992-01-076206206206208,000620

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