5659 日本精線(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1993-12-28 | 406 | 420 | 406 | 420 | 3,000 | 420 |
| 1993-12-27 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 1993-12-22 | 415 | 415 | 405 | 405 | 10,000 | 405 |
| 1993-12-21 | 411 | 411 | 410 | 410 | 6,000 | 410 |
| 1993-12-20 | 420 | 420 | 415 | 415 | 8,000 | 415 |
| 1993-12-17 | 421 | 430 | 420 | 420 | 9,000 | 420 |
| 1993-12-16 | 420 | 422 | 420 | 422 | 4,000 | 422 |
| 1993-12-15 | 417 | 417 | 405 | 407 | 13,000 | 407 |
| 1993-12-14 | 417 | 420 | 417 | 417 | 9,000 | 417 |
| 1993-12-13 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 1993-12-10 | 420 | 420 | 415 | 420 | 11,000 | 420 |
| 1993-12-09 | 410 | 420 | 410 | 420 | 17,000 | 420 |
| 1993-12-08 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1993-12-07 | 420 | 420 | 415 | 415 | 15,000 | 415 |
| 1993-12-06 | 435 | 435 | 420 | 425 | 14,000 | 425 |
| 1993-12-03 | 435 | 435 | 430 | 435 | 14,000 | 435 |
| 1993-12-02 | 433 | 435 | 429 | 435 | 23,000 | 435 |
| 1993-12-01 | 402 | 408 | 401 | 408 | 22,000 | 408 |
| 1993-11-30 | 395 | 403 | 395 | 400 | 21,000 | 400 |
| 1993-11-29 | 400 | 400 | 390 | 400 | 55,000 | 400 |
| 1993-11-26 | 422 | 423 | 415 | 415 | 27,000 | 415 |
| 1993-11-25 | 422 | 430 | 421 | 421 | 30,000 | 421 |
| 1993-11-24 | 440 | 440 | 421 | 421 | 11,000 | 421 |
| 1993-11-19 | 482 | 483 | 469 | 470 | 27,000 | 470 |
| 1993-11-18 | 468 | 482 | 460 | 482 | 63,000 | 482 |
| 1993-11-17 | 450 | 459 | 450 | 459 | 37,000 | 459 |
| 1993-11-16 | 411 | 411 | 405 | 410 | 11,000 | 410 |
| 1993-11-15 | 409 | 410 | 400 | 410 | 30,000 | 410 |
| 1993-11-12 | 381 | 400 | 381 | 400 | 22,000 | 400 |
| 1993-11-11 | 371 | 371 | 369 | 371 | 14,000 | 371 |
| 1993-11-10 | 370 | 370 | 365 | 370 | 13,000 | 370 |
| 1993-11-09 | 393 | 393 | 370 | 370 | 36,000 | 370 |
| 1993-11-08 | 399 | 400 | 390 | 390 | 7,000 | 390 |
| 1993-11-05 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 1993-11-04 | 432 | 432 | 416 | 416 | 11,000 | 416 |
| 1993-11-02 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1993-11-01 | 440 | 450 | 432 | 432 | 10,000 | 432 |
| 1993-10-29 | 440 | 441 | 435 | 440 | 18,000 | 440 |
| 1993-10-28 | 442 | 442 | 442 | 442 | 4,000 | 442 |
| 1993-10-27 | 476 | 476 | 460 | 460 | 11,000 | 460 |
| 1993-10-25 | 491 | 496 | 490 | 496 | 28,000 | 496 |
| 1993-10-22 | 484 | 490 | 484 | 490 | 20,000 | 490 |
| 1993-10-21 | 484 | 490 | 484 | 485 | 11,000 | 485 |
| 1993-10-20 | 487 | 488 | 487 | 488 | 8,000 | 488 |
| 1993-10-19 | 488 | 488 | 488 | 488 | 4,000 | 488 |
| 1993-10-18 | 495 | 500 | 495 | 495 | 5,000 | 495 |
| 1993-10-15 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1993-10-12 | 492 | 492 | 485 | 485 | 16,000 | 485 |
| 1993-10-08 | 495 | 500 | 490 | 490 | 9,000 | 490 |
| 1993-10-07 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 1993-10-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-10-05 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1993-10-01 | 485 | 485 | 480 | 480 | 15,000 | 480 |
| 1993-09-30 | 496 | 496 | 480 | 480 | 6,000 | 480 |
| 1993-09-29 | 500 | 500 | 496 | 496 | 3,000 | 496 |
| 1993-09-28 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 1993-09-24 | 491 | 496 | 490 | 496 | 9,000 | 496 |
| 1993-09-22 | 535 | 535 | 510 | 510 | 8,000 | 510 |
| 1993-09-21 | 525 | 525 | 525 | 525 | 12,000 | 525 |
| 1993-09-20 | 522 | 525 | 520 | 525 | 11,000 | 525 |
| 1993-09-17 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1993-09-16 | 522 | 522 | 522 | 522 | 7,000 | 522 |
| 1993-09-14 | 535 | 535 | 532 | 532 | 3,000 | 532 |
| 1993-09-13 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 1993-09-10 | 526 | 539 | 526 | 535 | 15,000 | 535 |
| 1993-09-09 | 530 | 530 | 516 | 520 | 16,000 | 520 |
| 1993-09-08 | 545 | 545 | 530 | 530 | 11,000 | 530 |
| 1993-09-07 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1993-09-06 | 546 | 546 | 545 | 545 | 4,000 | 545 |
| 1993-09-03 | 550 | 550 | 545 | 545 | 14,000 | 545 |
| 1993-09-02 | 550 | 551 | 550 | 551 | 7,000 | 551 |
| 1993-09-01 | 556 | 557 | 550 | 550 | 9,000 | 550 |
| 1993-08-31 | 545 | 555 | 543 | 555 | 19,000 | 555 |
| 1993-08-30 | 548 | 548 | 546 | 546 | 7,000 | 546 |
| 1993-08-27 | 555 | 556 | 552 | 552 | 41,000 | 552 |
| 1993-08-26 | 565 | 566 | 553 | 553 | 38,000 | 553 |
| 1993-08-25 | 579 | 579 | 565 | 565 | 26,000 | 565 |
| 1993-08-24 | 565 | 570 | 565 | 570 | 20,000 | 570 |
| 1993-08-23 | 566 | 566 | 565 | 565 | 11,000 | 565 |
| 1993-08-20 | 572 | 572 | 565 | 565 | 5,000 | 565 |
| 1993-08-19 | 596 | 596 | 561 | 562 | 12,000 | 562 |
| 1993-08-18 | 590 | 599 | 590 | 597 | 36,000 | 597 |
| 1993-08-17 | 585 | 593 | 585 | 590 | 26,000 | 590 |
| 1993-08-16 | 581 | 582 | 581 | 581 | 9,000 | 581 |
| 1993-08-13 | 575 | 575 | 572 | 573 | 6,000 | 573 |
| 1993-08-12 | 571 | 580 | 571 | 580 | 19,000 | 580 |
| 1993-08-11 | 599 | 600 | 580 | 580 | 37,000 | 580 |
| 1993-08-10 | 561 | 600 | 560 | 600 | 88,000 | 600 |
| 1993-08-09 | 570 | 570 | 560 | 560 | 13,000 | 560 |
| 1993-08-06 | 560 | 565 | 559 | 565 | 41,000 | 565 |
| 1993-08-05 | 570 | 570 | 560 | 560 | 24,000 | 560 |
| 1993-08-04 | 539 | 560 | 539 | 560 | 42,000 | 560 |
| 1993-08-03 | 535 | 543 | 535 | 535 | 8,000 | 535 |
| 1993-08-02 | 540 | 543 | 535 | 535 | 29,000 | 535 |
| 1993-07-30 | 559 | 559 | 514 | 515 | 22,000 | 515 |
| 1993-07-29 | 585 | 585 | 559 | 559 | 88,000 | 559 |
| 1993-07-28 | 550 | 567 | 545 | 565 | 82,000 | 565 |
| 1993-07-27 | 490 | 492 | 490 | 492 | 4,000 | 492 |
| 1993-07-26 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1993-07-23 | 496 | 496 | 492 | 492 | 14,000 | 492 |
| 1993-07-22 | 500 | 500 | 490 | 492 | 23,000 | 492 |
| 1993-07-21 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1993-07-20 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 1993-07-19 | 525 | 525 | 515 | 515 | 9,000 | 515 |
| 1993-07-16 | 515 | 520 | 501 | 515 | 12,000 | 515 |
| 1993-07-15 | 515 | 515 | 515 | 515 | 9,000 | 515 |
| 1993-07-14 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1993-07-13 | 513 | 513 | 502 | 512 | 7,000 | 512 |
| 1993-07-12 | 520 | 520 | 501 | 501 | 5,000 | 501 |
| 1993-07-09 | 519 | 519 | 510 | 510 | 5,000 | 510 |
| 1993-07-08 | 518 | 519 | 518 | 519 | 2,000 | 519 |
| 1993-07-07 | 515 | 525 | 515 | 525 | 9,000 | 525 |
| 1993-07-06 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1993-07-05 | 495 | 496 | 495 | 495 | 5,000 | 495 |
| 1993-07-02 | 509 | 509 | 505 | 505 | 3,000 | 505 |
| 1993-07-01 | 504 | 509 | 501 | 501 | 17,000 | 501 |
| 1993-06-30 | 510 | 510 | 501 | 501 | 5,000 | 501 |
| 1993-06-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-06-25 | 545 | 545 | 540 | 540 | 12,000 | 540 |
| 1993-06-24 | 500 | 515 | 500 | 515 | 4,000 | 515 |
| 1993-06-23 | 483 | 490 | 483 | 490 | 9,000 | 490 |
| 1993-06-22 | 484 | 484 | 475 | 481 | 21,000 | 481 |
| 1993-06-21 | 509 | 509 | 484 | 484 | 22,000 | 484 |
| 1993-06-18 | 510 | 510 | 506 | 506 | 17,000 | 506 |
| 1993-06-17 | 511 | 511 | 493 | 504 | 19,000 | 504 |
| 1993-06-15 | 553 | 553 | 547 | 550 | 27,000 | 550 |
| 1993-06-14 | 565 | 565 | 552 | 557 | 12,000 | 557 |
| 1993-06-11 | 551 | 560 | 550 | 555 | 20,000 | 555 |
| 1993-06-10 | 579 | 579 | 550 | 550 | 13,000 | 550 |
| 1993-06-08 | 580 | 580 | 572 | 572 | 21,000 | 572 |
| 1993-06-07 | 585 | 592 | 580 | 580 | 8,000 | 580 |
| 1993-06-04 | 585 | 588 | 575 | 575 | 28,000 | 575 |
| 1993-06-03 | 573 | 590 | 560 | 590 | 50,000 | 590 |
| 1993-06-02 | 574 | 584 | 574 | 574 | 13,000 | 574 |
| 1993-06-01 | 580 | 580 | 570 | 574 | 17,000 | 574 |
| 1993-05-31 | 579 | 590 | 579 | 580 | 26,000 | 580 |
| 1993-05-28 | 610 | 610 | 602 | 603 | 51,000 | 603 |
| 1993-05-27 | 601 | 610 | 601 | 602 | 104,000 | 602 |
| 1993-05-26 | 594 | 610 | 591 | 596 | 144,000 | 596 |
| 1993-05-25 | 600 | 600 | 573 | 580 | 138,000 | 580 |
| 1993-05-24 | 521 | 530 | 519 | 530 | 28,000 | 530 |
| 1993-05-21 | 495 | 496 | 494 | 496 | 8,000 | 496 |
| 1993-05-20 | 519 | 520 | 496 | 496 | 44,000 | 496 |
| 1993-05-19 | 500 | 510 | 500 | 501 | 10,000 | 501 |
| 1993-05-18 | 541 | 549 | 520 | 530 | 38,000 | 530 |
| 1993-05-17 | 540 | 550 | 540 | 540 | 31,000 | 540 |
| 1993-05-14 | 526 | 530 | 520 | 530 | 39,000 | 530 |
| 1993-05-13 | 514 | 518 | 490 | 518 | 35,000 | 518 |
| 1993-05-12 | 521 | 535 | 514 | 514 | 82,000 | 514 |
| 1993-05-11 | 490 | 515 | 490 | 514 | 94,000 | 514 |
| 1993-05-10 | 478 | 484 | 471 | 480 | 31,000 | 480 |
| 1993-05-07 | 473 | 476 | 460 | 468 | 19,000 | 468 |
| 1993-05-06 | 476 | 477 | 468 | 468 | 19,000 | 468 |
| 1993-04-30 | 454 | 460 | 454 | 459 | 21,000 | 459 |
| 1993-04-28 | 445 | 449 | 444 | 449 | 49,000 | 449 |
| 1993-04-27 | 418 | 431 | 417 | 430 | 29,000 | 430 |
| 1993-04-26 | 416 | 420 | 415 | 416 | 6,000 | 416 |
| 1993-04-23 | 410 | 415 | 409 | 410 | 31,000 | 410 |
| 1993-04-22 | 409 | 416 | 409 | 416 | 15,000 | 416 |
| 1993-04-21 | 405 | 407 | 401 | 407 | 11,000 | 407 |
| 1993-04-20 | 405 | 410 | 405 | 405 | 18,000 | 405 |
| 1993-04-16 | 439 | 445 | 430 | 430 | 41,000 | 430 |
| 1993-04-15 | 414 | 430 | 414 | 430 | 25,000 | 430 |
| 1993-04-14 | 413 | 414 | 413 | 414 | 26,000 | 414 |
| 1993-04-13 | 399 | 407 | 399 | 403 | 22,000 | 403 |
| 1993-04-12 | 399 | 399 | 380 | 380 | 20,000 | 380 |
| 1993-04-09 | 399 | 399 | 394 | 399 | 18,000 | 399 |
| 1993-04-08 | 399 | 399 | 385 | 385 | 14,000 | 385 |
| 1993-04-07 | 390 | 399 | 390 | 390 | 31,000 | 390 |
| 1993-04-06 | 385 | 387 | 385 | 387 | 9,000 | 387 |
| 1993-04-05 | 407 | 407 | 399 | 407 | 43,000 | 407 |
| 1993-04-02 | 376 | 410 | 373 | 405 | 74,000 | 405 |
| 1993-04-01 | 354 | 376 | 354 | 376 | 27,000 | 376 |
| 1993-03-31 | 355 | 355 | 351 | 355 | 38,000 | 355 |
| 1993-03-30 | 359 | 359 | 350 | 350 | 36,000 | 350 |
| 1993-03-29 | 352 | 354 | 351 | 354 | 19,000 | 354 |
| 1993-03-26 | 335 | 340 | 330 | 330 | 18,000 | 330 |
| 1993-03-25 | 339 | 340 | 325 | 330 | 21,000 | 330 |
| 1993-03-24 | 341 | 341 | 340 | 340 | 13,000 | 340 |
| 1993-03-23 | 345 | 345 | 340 | 343 | 9,000 | 343 |
| 1993-03-22 | 340 | 342 | 340 | 340 | 12,000 | 340 |
| 1993-03-19 | 345 | 349 | 335 | 335 | 27,000 | 335 |
| 1993-03-18 | 320 | 340 | 320 | 340 | 16,000 | 340 |
| 1993-03-17 | 311 | 320 | 311 | 320 | 7,000 | 320 |
| 1993-03-16 | 311 | 315 | 310 | 311 | 8,000 | 311 |
| 1993-03-15 | 320 | 320 | 310 | 310 | 13,000 | 310 |
| 1993-03-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1993-03-11 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 1993-03-10 | 320 | 320 | 310 | 310 | 17,000 | 310 |
| 1993-03-09 | 310 | 310 | 308 | 310 | 39,000 | 310 |
| 1993-03-08 | 308 | 310 | 306 | 310 | 6,000 | 310 |
| 1993-03-05 | 308 | 310 | 306 | 306 | 3,000 | 306 |
| 1993-03-04 | 310 | 310 | 308 | 308 | 6,000 | 308 |
| 1993-03-03 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1993-03-02 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1993-03-01 | 332 | 332 | 324 | 324 | 14,000 | 324 |
| 1993-02-26 | 331 | 336 | 331 | 331 | 4,000 | 331 |
| 1993-02-25 | 335 | 339 | 328 | 328 | 15,000 | 328 |
| 1993-02-24 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 1993-02-23 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 1993-02-22 | 335 | 335 | 325 | 325 | 6,000 | 325 |
| 1993-02-19 | 325 | 340 | 325 | 340 | 12,000 | 340 |
| 1993-02-18 | 329 | 329 | 320 | 323 | 8,000 | 323 |
| 1993-02-17 | 325 | 329 | 320 | 329 | 9,000 | 329 |
| 1993-02-16 | 321 | 330 | 320 | 330 | 37,000 | 330 |
| 1993-02-15 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1993-02-12 | 328 | 335 | 326 | 326 | 32,000 | 326 |
| 1993-02-10 | 312 | 328 | 312 | 328 | 15,000 | 328 |
| 1993-02-09 | 315 | 330 | 312 | 312 | 31,000 | 312 |
| 1993-02-08 | 310 | 310 | 309 | 310 | 10,000 | 310 |
| 1993-02-05 | 301 | 310 | 300 | 306 | 19,000 | 306 |
| 1993-02-04 | 310 | 310 | 302 | 302 | 11,000 | 302 |
| 1993-02-03 | 300 | 310 | 300 | 310 | 24,000 | 310 |
| 1993-02-02 | 295 | 295 | 294 | 295 | 10,000 | 295 |
| 1993-02-01 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 1993-01-29 | 304 | 304 | 300 | 300 | 14,000 | 300 |
| 1993-01-28 | 280 | 280 | 274 | 274 | 8,000 | 274 |
| 1993-01-27 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1993-01-26 | 287 | 287 | 281 | 281 | 8,000 | 281 |
| 1993-01-25 | 287 | 287 | 287 | 287 | 7,000 | 287 |
| 1993-01-22 | 289 | 290 | 285 | 286 | 8,000 | 286 |
| 1993-01-21 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 1993-01-20 | 300 | 300 | 295 | 295 | 8,000 | 295 |
| 1993-01-19 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1993-01-18 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 1993-01-14 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 1993-01-11 | 321 | 321 | 310 | 310 | 4,000 | 310 |
| 1993-01-08 | 324 | 324 | 320 | 320 | 3,000 | 320 |
| 1993-01-07 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1993-01-06 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 1993-01-05 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 1993-01-04 | 324 | 324 | 324 | 324 | 1,000 | 324 |
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
