5659 日本精線(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	779	785	751	751	35,000	751
1994-12-29	785	789	761	775	40,000	775
1994-12-28	785	790	775	786	86,000	786
1994-12-27	751	774	750	765	98,000	765
1994-12-26	761	775	760	760	84,000	760
1994-12-22	770	770	760	766	42,000	766
1994-12-21	798	798	760	760	72,000	760
1994-12-20	790	800	770	800	54,000	800
1994-12-19	800	800	780	800	48,000	800
1994-12-16	785	800	772	800	77,000	800
1994-12-15	817	818	785	785	168,000	785
1994-12-14	790	811	785	810	145,000	810
1994-12-13	772	785	768	780	163,000	780
1994-12-12	770	770	755	756	111,000	756
1994-12-09	803	813	771	790	167,000	790
1994-12-08	818	840	813	813	719,000	813
1994-12-07	780	815	775	802	489,000	802
1994-12-06	773	781	750	780	128,000	780
1994-12-05	796	802	771	782	192,000	782
1994-12-02	803	813	782	783	622,000	783
1994-12-01	764	800	752	793	801,000	793
1994-11-30	720	775	720	770	323,000	770
1994-11-29	729	729	701	710	118,000	710
1994-11-28	675	720	673	719	104,000	719
1994-11-25	640	670	640	665	104,000	665
1994-11-24	639	650	639	640	107,000	640
1994-11-22	683	685	677	679	75,000	679
1994-11-21	750	750	705	710	103,000	710
1994-11-18	780	780	743	750	195,000	750
1994-11-17	781	784	765	779	192,000	779
1994-11-16	780	794	755	775	285,000	775
1994-11-15	795	805	743	774	709,000	774
1994-11-14	730	790	720	785	906,000	785
1994-11-11	711	730	710	721	152,000	721
1994-11-10	719	734	705	710	98,000	710
1994-11-09	725	746	690	709	372,000	709
1994-11-08	680	715	672	715	118,000	715
1994-11-07	708	717	682	682	42,000	682
1994-11-04	707	726	703	718	301,000	718
1994-11-02	676	703	676	698	173,000	698
1994-11-01	650	683	642	675	50,000	675
1994-10-31	640	650	640	642	10,000	642
1994-10-28	650	651	640	640	16,000	640
1994-10-27	635	645	633	640	19,000	640
1994-10-26	633	640	632	635	24,000	635
1994-10-25	639	639	630	632	10,000	632
1994-10-24	660	660	650	650	3,000	650
1994-10-21	652	665	650	650	91,000	650
1994-10-20	684	684	651	651	111,000	651
1994-10-19	671	685	661	675	99,000	675
1994-10-18	657	686	650	671	82,000	671
1994-10-17	630	657	625	657	35,000	657
1994-10-14	660	675	645	645	64,000	645
1994-10-13	647	650	637	650	59,000	650
1994-10-12	625	635	620	627	12,000	627
1994-10-11	641	641	620	620	16,000	620
1994-10-07	650	650	620	631	27,000	631
1994-10-06	684	684	650	650	39,000	650
1994-10-05	667	674	657	674	60,000	674
1994-10-04	720	736	668	668	338,000	668
1994-10-03	678	715	669	710	187,000	710
1994-09-30	631	689	631	678	203,000	678
1994-09-29	597	630	596	630	22,000	630
1994-09-28	580	597	580	595	17,000	595
1994-09-27	599	599	586	586	45,000	586
1994-09-26	569	569	540	565	182,000	565
1994-09-22	595	596	580	583	50,000	583
1994-09-21	600	600	590	596	27,000	596
1994-09-20	598	601	595	600	73,000	600
1994-09-19	624	624	600	600	22,000	600
1994-09-16	610	619	610	614	25,000	614
1994-09-14	640	640	600	600	31,000	600
1994-09-13	640	640	630	630	27,000	630
1994-09-12	636	649	635	640	17,000	640
1994-09-09	645	650	641	650	4,000	650
1994-09-08	635	650	635	635	37,000	635
1994-09-07	660	668	641	645	33,000	645
1994-09-06	691	691	670	670	22,000	670
1994-09-05	686	706	686	690	27,000	690
1994-09-02	670	688	670	688	26,000	688
1994-09-01	701	705	670	670	49,000	670
1994-08-31	705	706	700	700	29,000	700
1994-08-30	711	725	701	709	18,000	709
1994-08-29	713	720	701	701	13,000	701
1994-08-26	725	730	705	705	24,000	705
1994-08-25	720	720	700	720	11,000	720
1994-08-24	730	732	720	720	35,000	720
1994-08-23	740	740	726	726	28,000	726
1994-08-22	730	740	723	740	28,000	740
1994-08-19	724	740	720	720	57,000	720
1994-08-18	740	740	720	723	42,000	723
1994-08-17	749	749	720	720	37,000	720
1994-08-16	745	745	721	740	20,000	740
1994-08-15	755	760	745	747	37,000	747
1994-08-12	721	745	721	745	47,000	745
1994-08-11	725	725	708	715	38,000	715
1994-08-10	710	710	700	705	23,000	705
1994-08-09	705	705	686	691	54,000	691
1994-08-08	707	710	705	710	55,000	710
1994-08-05	720	720	710	717	29,000	717
1994-08-04	750	752	720	720	23,000	720
1994-08-03	740	740	719	740	36,000	740
1994-08-02	703	730	703	730	49,000	730
1994-08-01	730	730	702	703	19,000	703
1994-07-29	743	743	730	733	59,000	733
1994-07-28	713	718	690	713	130,000	713
1994-07-27	765	765	723	723	102,000	723
1994-07-26	745	770	741	755	89,000	755
1994-07-25	771	775	745	765	104,000	765
1994-07-22	813	825	770	781	247,000	781
1994-07-21	838	847	802	803	731,000	803
1994-07-20	795	839	789	839	886,000	839
1994-07-19	799	810	786	789	824,000	789
1994-07-18	773	790	765	780	847,000	780
1994-07-15	745	772	745	763	786,000	763
1994-07-14	717	732	715	725	96,000	725
1994-07-13	709	710	700	710	60,000	710
1994-07-12	695	709	694	700	47,000	700
1994-07-11	709	709	693	693	43,000	693
1994-07-08	703	726	693	700	73,000	700
1994-07-07	731	739	693	693	225,000	693
1994-07-06	720	766	716	716	729,000	716
1994-07-05	661	729	660	721	416,000	721
1994-07-04	669	670	660	660	32,000	660
1994-07-01	675	675	660	660	27,000	660
1994-06-30	690	709	689	693	161,000	693
1994-06-29	645	709	645	709	204,000	709
1994-06-28	615	650	610	650	21,000	650
1994-06-27	610	610	599	605	19,000	605
1994-06-24	622	622	614	622	14,000	622
1994-06-23	612	642	612	642	18,000	642
1994-06-22	613	613	600	611	20,000	611
1994-06-21	641	641	627	627	20,000	627
1994-06-20	642	644	642	644	9,000	644
1994-06-17	643	655	641	642	38,000	642
1994-06-16	650	660	641	641	17,000	641
1994-06-15	641	660	641	649	16,000	649
1994-06-14	655	655	640	640	39,000	640
1994-06-13	670	675	655	655	30,000	655
1994-06-10	664	670	651	669	50,000	669
1994-06-09	664	673	650	650	50,000	650
1994-06-08	645	664	640	655	51,000	655
1994-06-07	625	635	625	635	50,000	635
1994-06-06	628	635	625	626	18,000	626
1994-06-03	645	650	628	628	35,000	628
1994-06-02	633	660	628	645	42,000	645
1994-06-01	645	645	630	635	25,000	635
1994-05-31	640	646	633	645	27,000	645
1994-05-30	646	651	632	633	26,000	633
1994-05-27	635	650	630	646	66,000	646
1994-05-26	640	655	635	645	53,000	645
1994-05-25	665	665	640	650	48,000	650
1994-05-24	690	690	675	675	67,000	675
1994-05-23	670	687	665	683	31,000	683
1994-05-20	665	681	665	680	86,000	680
1994-05-19	670	688	665	665	80,000	665
1994-05-18	706	706	681	683	93,000	683
1994-05-17	715	719	702	706	73,000	706
1994-05-16	713	730	705	705	131,000	705
1994-05-13	710	715	700	710	94,000	710
1994-05-12	738	738	705	720	221,000	720
1994-05-11	719	730	708	730	465,000	730
1994-05-10	724	730	701	709	597,000	709
1994-05-09	669	718	656	709	671,000	709
1994-05-06	649	669	649	669	62,000	669
1994-05-02	652	655	630	630	18,000	630
1994-04-28	652	662	651	660	79,000	660
1994-04-27	626	665	625	640	87,000	640
1994-04-26	635	641	625	635	66,000	635
1994-04-25	635	635	625	635	28,000	635
1994-04-22	636	650	636	641	47,000	641
1994-04-21	646	651	641	646	53,000	646
1994-04-20	685	685	653	653	90,000	653
1994-04-19	660	680	655	675	171,000	675
1994-04-18	660	662	642	660	85,000	660
1994-04-15	695	695	670	670	268,000	670
1994-04-14	651	685	635	685	101,000	685
1994-04-13	635	659	635	644	107,000	644
1994-04-12	635	644	620	630	72,000	630
1994-04-11	669	669	640	640	108,000	640
1994-04-08	673	685	646	659	498,000	659
1994-04-07	642	671	641	656	519,000	656
1994-04-06	640	650	640	641	283,000	641
1994-04-05	648	659	630	630	458,000	630
1994-04-04	631	648	616	648	400,000	648
1994-04-01	612	635	609	630	577,000	630
1994-03-31	600	629	595	603	591,000	603
1994-03-30	565	610	565	610	259,000	610
1994-03-29	560	589	559	585	205,000	585
1994-03-28	520	570	520	559	58,000	559
1994-03-25	516	530	515	530	30,000	530
1994-03-24	535	535	520	524	29,000	524
1994-03-23	535	537	530	530	21,000	530
1994-03-22	540	544	535	540	17,000	540
1994-03-18	549	550	535	550	26,000	550
1994-03-17	535	550	535	550	41,000	550
1994-03-16	550	550	520	525	86,000	525
1994-03-15	555	558	550	550	40,000	550
1994-03-14	565	576	550	555	51,000	555
1994-03-11	578	578	555	558	115,000	558
1994-03-10	536	575	520	573	286,000	573
1994-03-09	555	555	529	535	176,000	535
1994-03-08	533	545	529	545	267,000	545
1994-03-07	510	540	506	508	149,000	508
1994-03-04	510	510	501	510	29,000	510
1994-03-03	505	510	502	510	17,000	510
1994-03-02	523	523	505	510	32,000	510
1994-03-01	534	539	510	524	73,000	524
1994-02-28	520	540	520	530	137,000	530
1994-02-25	465	517	465	501	88,000	501
1994-02-24	451	465	446	464	17,000	464
1994-02-23	448	448	446	446	13,000	446
1994-02-22	446	446	441	446	24,000	446
1994-02-21	456	456	446	446	9,000	446
1994-02-18	456	456	456	456	1,000	456
1994-02-17	444	444	444	444	2,000	444
1994-02-16	444	444	444	444	1,000	444
1994-02-15	458	458	441	441	14,000	441
1994-02-14	459	460	458	458	8,000	458
1994-02-10	461	461	455	460	9,000	460
1994-02-09	468	470	460	460	12,000	460
1994-02-08	461	472	461	466	22,000	466
1994-02-07	460	461	455	455	34,000	455
1994-02-04	460	470	460	465	3,000	465
1994-02-03	455	460	455	460	12,000	460
1994-02-02	470	470	465	465	11,000	465
1994-02-01	471	480	471	473	25,000	473
1994-01-28	440	440	440	440	3,000	440
1994-01-27	443	446	442	445	17,000	445
1994-01-26	442	442	442	442	1,000	442
1994-01-25	440	440	440	440	14,000	440
1994-01-21	471	471	470	470	4,000	470
1994-01-20	480	480	462	464	9,000	464
1994-01-19	465	480	465	480	19,000	480
1994-01-18	465	465	455	460	6,000	460
1994-01-17	461	465	461	465	6,000	465
1994-01-14	455	455	455	455	3,000	455
1994-01-13	448	455	445	445	10,000	445
1994-01-12	450	455	445	445	10,000	445
1994-01-11	455	455	445	445	17,000	445
1994-01-07	414	420	414	420	11,000	420
1994-01-06	419	420	419	419	7,000	419
1994-01-05	420	420	420	420	1,000	420

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