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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 316 | 324 | 316 | 324 | 3,000 | 324 |
| 1992-12-29 | 316 | 316 | 310 | 316 | 5,000 | 316 |
| 1992-12-25 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1992-12-24 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 1992-12-22 | 329 | 329 | 315 | 315 | 4,000 | 315 |
| 1992-12-21 | 324 | 330 | 324 | 330 | 2,000 | 330 |
| 1992-12-18 | 320 | 324 | 320 | 324 | 12,000 | 324 |
| 1992-12-16 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 1992-12-14 | 316 | 320 | 316 | 320 | 2,000 | 320 |
| 1992-12-11 | 326 | 326 | 311 | 315 | 8,000 | 315 |
| 1992-12-10 | 326 | 326 | 320 | 321 | 16,000 | 321 |
| 1992-12-09 | 320 | 329 | 320 | 326 | 11,000 | 326 |
| 1992-12-08 | 325 | 330 | 320 | 320 | 16,000 | 320 |
| 1992-12-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1992-12-04 | 316 | 316 | 315 | 315 | 9,000 | 315 |
| 1992-12-03 | 310 | 311 | 310 | 311 | 7,000 | 311 |
| 1992-12-02 | 306 | 310 | 306 | 310 | 9,000 | 310 |
| 1992-12-01 | 306 | 312 | 306 | 310 | 6,000 | 310 |
| 1992-11-30 | 300 | 305 | 300 | 305 | 13,000 | 305 |
| 1992-11-27 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 1992-11-26 | 305 | 310 | 304 | 304 | 5,000 | 304 |
| 1992-11-25 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1992-11-24 | 292 | 300 | 292 | 300 | 2,000 | 300 |
| 1992-11-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1992-11-19 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1992-11-18 | 290 | 290 | 280 | 280 | 9,000 | 280 |
| 1992-11-17 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1992-11-16 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 1992-11-12 | 294 | 295 | 293 | 295 | 10,000 | 295 |
| 1992-11-10 | 296 | 300 | 293 | 293 | 8,000 | 293 |
| 1992-11-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1992-11-06 | 295 | 300 | 295 | 298 | 5,000 | 298 |
| 1992-11-05 | 300 | 305 | 295 | 295 | 7,000 | 295 |
| 1992-11-04 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 1992-10-29 | 306 | 306 | 305 | 305 | 6,000 | 305 |
| 1992-10-28 | 303 | 310 | 303 | 310 | 13,000 | 310 |
| 1992-10-27 | 306 | 309 | 306 | 306 | 5,000 | 306 |
| 1992-10-23 | 310 | 310 | 306 | 306 | 13,000 | 306 |
| 1992-10-22 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 1992-10-21 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1992-10-19 | 304 | 310 | 300 | 310 | 5,000 | 310 |
| 1992-10-16 | 310 | 310 | 309 | 309 | 9,000 | 309 |
| 1992-10-15 | 310 | 312 | 310 | 310 | 8,000 | 310 |
| 1992-10-14 | 310 | 313 | 310 | 312 | 3,000 | 312 |
| 1992-10-13 | 301 | 310 | 301 | 310 | 6,000 | 310 |
| 1992-10-12 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 1992-10-07 | 309 | 309 | 306 | 306 | 2,000 | 306 |
| 1992-10-06 | 308 | 308 | 305 | 306 | 4,000 | 306 |
| 1992-10-05 | 320 | 320 | 313 | 313 | 5,000 | 313 |
| 1992-10-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-10-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-09-30 | 333 | 333 | 320 | 320 | 8,000 | 320 |
| 1992-09-29 | 330 | 333 | 330 | 333 | 6,000 | 333 |
| 1992-09-28 | 335 | 337 | 334 | 334 | 6,000 | 334 |
| 1992-09-25 | 336 | 345 | 335 | 335 | 5,000 | 335 |
| 1992-09-24 | 330 | 334 | 329 | 331 | 14,000 | 331 |
| 1992-09-22 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1992-09-21 | 350 | 350 | 349 | 349 | 7,000 | 349 |
| 1992-09-18 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 1992-09-17 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1992-09-16 | 355 | 355 | 350 | 350 | 10,000 | 350 |
| 1992-09-14 | 359 | 359 | 355 | 355 | 7,000 | 355 |
| 1992-09-11 | 361 | 370 | 361 | 369 | 6,000 | 369 |
| 1992-09-10 | 355 | 355 | 350 | 355 | 11,000 | 355 |
| 1992-09-09 | 370 | 370 | 358 | 360 | 8,000 | 360 |
| 1992-09-08 | 370 | 371 | 370 | 371 | 7,000 | 371 |
| 1992-09-07 | 367 | 370 | 366 | 370 | 6,000 | 370 |
| 1992-09-04 | 370 | 380 | 366 | 366 | 32,000 | 366 |
| 1992-09-03 | 376 | 376 | 370 | 375 | 12,000 | 375 |
| 1992-09-02 | 385 | 385 | 370 | 375 | 17,000 | 375 |
| 1992-09-01 | 385 | 385 | 380 | 380 | 9,000 | 380 |
| 1992-08-31 | 370 | 375 | 366 | 375 | 32,000 | 375 |
| 1992-08-28 | 338 | 350 | 338 | 350 | 19,000 | 350 |
| 1992-08-27 | 320 | 330 | 314 | 330 | 23,000 | 330 |
| 1992-08-26 | 322 | 330 | 322 | 327 | 30,000 | 327 |
| 1992-08-21 | 277 | 282 | 277 | 282 | 3,000 | 282 |
| 1992-08-20 | 266 | 268 | 265 | 267 | 7,000 | 267 |
| 1992-08-19 | 260 | 270 | 260 | 265 | 6,000 | 265 |
| 1992-08-18 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1992-08-17 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1992-08-14 | 261 | 262 | 250 | 261 | 8,000 | 261 |
| 1992-08-13 | 270 | 275 | 261 | 261 | 17,000 | 261 |
| 1992-08-12 | 294 | 294 | 294 | 294 | 20,000 | 294 |
| 1992-08-10 | 300 | 300 | 299 | 299 | 16,000 | 299 |
| 1992-08-06 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1992-08-05 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1992-08-04 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 1992-08-03 | 321 | 321 | 315 | 315 | 4,000 | 315 |
| 1992-07-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-07-30 | 315 | 321 | 315 | 320 | 8,000 | 320 |
| 1992-07-29 | 335 | 335 | 320 | 320 | 12,000 | 320 |
| 1992-07-28 | 336 | 336 | 335 | 335 | 12,000 | 335 |
| 1992-07-27 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1992-07-24 | 330 | 330 | 329 | 329 | 8,000 | 329 |
| 1992-07-23 | 330 | 330 | 329 | 329 | 8,000 | 329 |
| 1992-07-22 | 345 | 346 | 331 | 331 | 20,000 | 331 |
| 1992-07-21 | 346 | 347 | 346 | 346 | 12,000 | 346 |
| 1992-07-20 | 360 | 360 | 351 | 352 | 5,000 | 352 |
| 1992-07-17 | 361 | 361 | 360 | 361 | 10,000 | 361 |
| 1992-07-16 | 370 | 375 | 370 | 370 | 10,000 | 370 |
| 1992-07-15 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1992-07-14 | 361 | 370 | 361 | 369 | 3,000 | 369 |
| 1992-07-13 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-07-10 | 371 | 372 | 370 | 370 | 10,000 | 370 |
| 1992-07-09 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1992-07-08 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1992-07-07 | 390 | 390 | 389 | 390 | 14,000 | 390 |
| 1992-07-06 | 381 | 381 | 380 | 381 | 9,000 | 381 |
| 1992-07-03 | 370 | 376 | 370 | 376 | 11,000 | 376 |
| 1992-07-02 | 370 | 371 | 370 | 371 | 3,000 | 371 |
| 1992-07-01 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1992-06-30 | 372 | 372 | 371 | 371 | 12,000 | 371 |
| 1992-06-26 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1992-06-25 | 387 | 387 | 380 | 380 | 8,000 | 380 |
| 1992-06-24 | 388 | 390 | 387 | 387 | 13,000 | 387 |
| 1992-06-23 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1992-06-22 | 392 | 392 | 390 | 390 | 5,000 | 390 |
| 1992-06-19 | 395 | 396 | 387 | 387 | 18,000 | 387 |
| 1992-06-18 | 395 | 395 | 395 | 395 | 15,000 | 395 |
| 1992-06-17 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 1992-06-16 | 391 | 391 | 390 | 391 | 6,000 | 391 |
| 1992-06-15 | 400 | 400 | 391 | 391 | 6,000 | 391 |
| 1992-06-12 | 412 | 412 | 400 | 400 | 18,000 | 400 |
| 1992-06-11 | 416 | 416 | 413 | 413 | 2,000 | 413 |
| 1992-06-10 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 1992-06-09 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 1992-06-08 | 410 | 420 | 410 | 420 | 9,000 | 420 |
| 1992-06-05 | 422 | 422 | 410 | 410 | 24,000 | 410 |
| 1992-06-04 | 420 | 428 | 420 | 425 | 10,000 | 425 |
| 1992-06-03 | 426 | 426 | 420 | 420 | 3,000 | 420 |
| 1992-06-02 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1992-06-01 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1992-05-29 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1992-05-28 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1992-05-27 | 422 | 425 | 420 | 425 | 18,000 | 425 |
| 1992-05-26 | 424 | 428 | 421 | 421 | 14,000 | 421 |
| 1992-05-25 | 433 | 433 | 428 | 428 | 5,000 | 428 |
| 1992-05-22 | 428 | 428 | 423 | 423 | 7,000 | 423 |
| 1992-05-21 | 430 | 439 | 428 | 428 | 11,000 | 428 |
| 1992-05-20 | 438 | 438 | 435 | 438 | 7,000 | 438 |
| 1992-05-19 | 422 | 424 | 422 | 423 | 9,000 | 423 |
| 1992-05-18 | 421 | 422 | 421 | 422 | 9,000 | 422 |
| 1992-05-15 | 459 | 459 | 435 | 435 | 27,000 | 435 |
| 1992-05-14 | 451 | 460 | 445 | 460 | 31,000 | 460 |
| 1992-05-13 | 450 | 450 | 448 | 450 | 32,000 | 450 |
| 1992-05-12 | 442 | 450 | 440 | 446 | 35,000 | 446 |
| 1992-05-11 | 429 | 437 | 420 | 437 | 43,000 | 437 |
| 1992-05-08 | 412 | 432 | 406 | 432 | 58,000 | 432 |
| 1992-05-07 | 407 | 410 | 405 | 407 | 31,000 | 407 |
| 1992-05-06 | 410 | 410 | 402 | 402 | 10,000 | 402 |
| 1992-05-01 | 413 | 415 | 405 | 405 | 9,000 | 405 |
| 1992-04-30 | 419 | 419 | 418 | 418 | 3,000 | 418 |
| 1992-04-28 | 410 | 430 | 410 | 430 | 10,000 | 430 |
| 1992-04-27 | 400 | 400 | 395 | 400 | 12,000 | 400 |
| 1992-04-23 | 400 | 400 | 395 | 395 | 14,000 | 395 |
| 1992-04-22 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 1992-04-21 | 409 | 409 | 400 | 405 | 22,000 | 405 |
| 1992-04-20 | 420 | 420 | 410 | 410 | 33,000 | 410 |
| 1992-04-17 | 420 | 420 | 415 | 420 | 11,000 | 420 |
| 1992-04-16 | 412 | 420 | 412 | 420 | 20,000 | 420 |
| 1992-04-15 | 415 | 415 | 405 | 410 | 9,000 | 410 |
| 1992-04-14 | 405 | 415 | 400 | 415 | 21,000 | 415 |
| 1992-04-10 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1992-04-09 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1992-04-08 | 402 | 402 | 380 | 388 | 27,000 | 388 |
| 1992-04-07 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1992-04-03 | 390 | 397 | 380 | 380 | 40,000 | 380 |
| 1992-04-02 | 400 | 400 | 390 | 390 | 30,000 | 390 |
| 1992-04-01 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 1992-03-31 | 450 | 450 | 441 | 441 | 23,000 | 441 |
| 1992-03-30 | 450 | 451 | 445 | 445 | 16,000 | 445 |
| 1992-03-27 | 452 | 453 | 450 | 450 | 9,000 | 450 |
| 1992-03-26 | 452 | 455 | 450 | 450 | 15,000 | 450 |
| 1992-03-25 | 455 | 455 | 450 | 452 | 6,000 | 452 |
| 1992-03-24 | 460 | 460 | 440 | 440 | 23,000 | 440 |
| 1992-03-23 | 451 | 456 | 450 | 456 | 20,000 | 456 |
| 1992-03-19 | 430 | 433 | 425 | 431 | 19,000 | 431 |
| 1992-03-18 | 451 | 451 | 430 | 430 | 25,000 | 430 |
| 1992-03-17 | 460 | 460 | 449 | 449 | 17,000 | 449 |
| 1992-03-16 | 480 | 480 | 461 | 461 | 8,000 | 461 |
| 1992-03-13 | 500 | 500 | 480 | 480 | 12,000 | 480 |
| 1992-03-12 | 500 | 505 | 500 | 500 | 20,000 | 500 |
| 1992-03-10 | 501 | 502 | 500 | 500 | 7,000 | 500 |
| 1992-03-09 | 505 | 505 | 500 | 502 | 17,000 | 502 |
| 1992-03-06 | 506 | 506 | 502 | 502 | 7,000 | 502 |
| 1992-03-05 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1992-03-04 | 512 | 512 | 510 | 510 | 24,000 | 510 |
| 1992-03-03 | 513 | 513 | 510 | 510 | 4,000 | 510 |
| 1992-03-02 | 525 | 525 | 512 | 512 | 5,000 | 512 |
| 1992-02-28 | 515 | 515 | 510 | 510 | 18,000 | 510 |
| 1992-02-27 | 525 | 525 | 522 | 522 | 3,000 | 522 |
| 1992-02-26 | 521 | 530 | 521 | 530 | 4,000 | 530 |
| 1992-02-25 | 529 | 529 | 511 | 521 | 16,000 | 521 |
| 1992-02-24 | 539 | 539 | 530 | 530 | 7,000 | 530 |
| 1992-02-21 | 521 | 539 | 521 | 538 | 19,000 | 538 |
| 1992-02-20 | 510 | 520 | 510 | 520 | 11,000 | 520 |
| 1992-02-19 | 511 | 511 | 510 | 510 | 16,000 | 510 |
| 1992-02-18 | 511 | 515 | 505 | 507 | 53,000 | 507 |
| 1992-02-17 | 529 | 529 | 505 | 505 | 16,000 | 505 |
| 1992-02-14 | 541 | 541 | 525 | 529 | 18,000 | 529 |
| 1992-02-13 | 559 | 569 | 530 | 531 | 12,000 | 531 |
| 1992-02-10 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1992-02-07 | 605 | 605 | 600 | 600 | 20,000 | 600 |
| 1992-02-06 | 582 | 608 | 582 | 608 | 32,000 | 608 |
| 1992-02-05 | 569 | 582 | 569 | 582 | 6,000 | 582 |
| 1992-02-04 | 570 | 570 | 560 | 561 | 11,000 | 561 |
| 1992-02-03 | 560 | 560 | 540 | 551 | 13,000 | 551 |
| 1992-01-31 | 510 | 540 | 510 | 540 | 35,000 | 540 |
| 1992-01-30 | 520 | 520 | 519 | 520 | 5,000 | 520 |
| 1992-01-29 | 513 | 513 | 510 | 512 | 18,000 | 512 |
| 1992-01-28 | 511 | 520 | 510 | 510 | 5,000 | 510 |
| 1992-01-27 | 520 | 530 | 510 | 510 | 8,000 | 510 |
| 1992-01-24 | 520 | 520 | 510 | 520 | 9,000 | 520 |
| 1992-01-23 | 550 | 550 | 530 | 530 | 10,000 | 530 |
| 1992-01-22 | 520 | 530 | 505 | 530 | 14,000 | 530 |
| 1992-01-21 | 511 | 511 | 501 | 510 | 14,000 | 510 |
| 1992-01-20 | 519 | 520 | 510 | 510 | 20,000 | 510 |
| 1992-01-17 | 531 | 531 | 518 | 520 | 42,000 | 520 |
| 1992-01-16 | 550 | 551 | 530 | 530 | 32,000 | 530 |
| 1992-01-14 | 570 | 570 | 542 | 543 | 21,000 | 543 |
| 1992-01-13 | 581 | 581 | 570 | 570 | 9,000 | 570 |
| 1992-01-10 | 600 | 600 | 580 | 580 | 16,000 | 580 |
| 1992-01-09 | 610 | 610 | 600 | 601 | 12,000 | 601 |
| 1992-01-08 | 610 | 610 | 601 | 601 | 4,000 | 601 |
| 1992-01-07 | 620 | 620 | 620 | 620 | 8,000 | 620 |
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