5659 日本精線(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,120 | 1,120 | 1,080 | 1,080 | 167,000 | 1,080 |
| 1995-12-28 | 1,080 | 1,130 | 1,080 | 1,130 | 441,000 | 1,130 |
| 1995-12-27 | 1,120 | 1,170 | 1,080 | 1,100 | 1,396,000 | 1,100 |
| 1995-12-26 | 1,030 | 1,100 | 1,020 | 1,100 | 402,000 | 1,100 |
| 1995-12-25 | 1,070 | 1,080 | 1,020 | 1,020 | 181,000 | 1,020 |
| 1995-12-22 | 1,070 | 1,080 | 1,040 | 1,070 | 317,000 | 1,070 |
| 1995-12-21 | 1,140 | 1,150 | 1,080 | 1,090 | 457,000 | 1,090 |
| 1995-12-20 | 1,080 | 1,150 | 1,050 | 1,140 | 1,033,000 | 1,140 |
| 1995-12-19 | 1,120 | 1,150 | 1,080 | 1,090 | 863,000 | 1,090 |
| 1995-12-18 | 1,100 | 1,200 | 1,100 | 1,160 | 2,307,000 | 1,160 |
| 1995-12-15 | 1,030 | 1,120 | 1,010 | 1,120 | 3,523,000 | 1,120 |
| 1995-12-14 | 940 | 1,020 | 915 | 1,000 | 1,662,000 | 1,000 |
| 1995-12-13 | 929 | 930 | 888 | 930 | 347,000 | 930 |
| 1995-12-12 | 959 | 959 | 910 | 930 | 504,000 | 930 |
| 1995-12-11 | 966 | 978 | 931 | 960 | 1,157,000 | 960 |
| 1995-12-08 | 910 | 960 | 898 | 960 | 2,336,000 | 960 |
| 1995-12-07 | 850 | 900 | 849 | 900 | 1,820,000 | 900 |
| 1995-12-06 | 755 | 800 | 755 | 800 | 1,482,000 | 800 |
| 1995-12-05 | 755 | 755 | 735 | 755 | 136,000 | 755 |
| 1995-12-04 | 759 | 760 | 740 | 745 | 155,000 | 745 |
| 1995-12-01 | 745 | 768 | 725 | 746 | 311,000 | 746 |
| 1995-11-30 | 689 | 745 | 689 | 745 | 290,000 | 745 |
| 1995-11-29 | 670 | 680 | 661 | 679 | 38,000 | 679 |
| 1995-11-28 | 670 | 680 | 670 | 680 | 11,000 | 680 |
| 1995-11-27 | 655 | 670 | 655 | 670 | 25,000 | 670 |
| 1995-11-24 | 665 | 665 | 643 | 665 | 67,000 | 665 |
| 1995-11-22 | 661 | 665 | 656 | 656 | 32,000 | 656 |
| 1995-11-21 | 666 | 671 | 661 | 661 | 33,000 | 661 |
| 1995-11-20 | 684 | 684 | 671 | 671 | 24,000 | 671 |
| 1995-11-17 | 708 | 708 | 674 | 674 | 40,000 | 674 |
| 1995-11-16 | 660 | 699 | 660 | 699 | 47,000 | 699 |
| 1995-11-15 | 735 | 749 | 680 | 688 | 66,000 | 688 |
| 1995-11-14 | 725 | 730 | 696 | 728 | 125,000 | 728 |
| 1995-11-13 | 723 | 730 | 722 | 722 | 62,000 | 722 |
| 1995-11-10 | 749 | 750 | 720 | 743 | 143,000 | 743 |
| 1995-11-09 | 764 | 770 | 731 | 746 | 209,000 | 746 |
| 1995-11-08 | 767 | 800 | 750 | 762 | 873,000 | 762 |
| 1995-11-07 | 720 | 767 | 710 | 758 | 719,000 | 758 |
| 1995-11-06 | 714 | 730 | 710 | 710 | 453,000 | 710 |
| 1995-11-02 | 683 | 716 | 675 | 706 | 819,000 | 706 |
| 1995-11-01 | 613 | 670 | 612 | 653 | 326,000 | 653 |
| 1995-10-31 | 599 | 605 | 599 | 599 | 32,000 | 599 |
| 1995-10-30 | 600 | 609 | 600 | 609 | 8,000 | 609 |
| 1995-10-27 | 602 | 620 | 601 | 620 | 29,000 | 620 |
| 1995-10-26 | 611 | 611 | 605 | 605 | 37,000 | 605 |
| 1995-10-25 | 629 | 629 | 615 | 625 | 35,000 | 625 |
| 1995-10-24 | 615 | 638 | 615 | 628 | 34,000 | 628 |
| 1995-10-23 | 633 | 643 | 610 | 611 | 27,000 | 611 |
| 1995-10-20 | 657 | 657 | 620 | 630 | 67,000 | 630 |
| 1995-10-19 | 667 | 680 | 641 | 655 | 612,000 | 655 |
| 1995-10-18 | 620 | 664 | 615 | 657 | 525,000 | 657 |
| 1995-10-17 | 628 | 630 | 606 | 610 | 60,000 | 610 |
| 1995-10-16 | 601 | 619 | 600 | 618 | 39,000 | 618 |
| 1995-10-13 | 588 | 588 | 580 | 581 | 18,000 | 581 |
| 1995-10-12 | 576 | 580 | 575 | 578 | 12,000 | 578 |
| 1995-10-11 | 580 | 580 | 576 | 576 | 7,000 | 576 |
| 1995-10-09 | 581 | 583 | 580 | 580 | 14,000 | 580 |
| 1995-10-06 | 581 | 582 | 580 | 580 | 11,000 | 580 |
| 1995-10-05 | 590 | 590 | 581 | 581 | 7,000 | 581 |
| 1995-10-04 | 586 | 586 | 581 | 586 | 9,000 | 586 |
| 1995-10-03 | 580 | 580 | 576 | 576 | 10,000 | 576 |
| 1995-09-29 | 600 | 604 | 576 | 576 | 12,000 | 576 |
| 1995-09-28 | 620 | 620 | 605 | 605 | 29,000 | 605 |
| 1995-09-27 | 600 | 620 | 597 | 619 | 64,000 | 619 |
| 1995-09-26 | 569 | 605 | 565 | 595 | 48,000 | 595 |
| 1995-09-25 | 556 | 566 | 556 | 561 | 76,000 | 561 |
| 1995-09-22 | 565 | 581 | 562 | 566 | 64,000 | 566 |
| 1995-09-21 | 590 | 590 | 580 | 582 | 21,000 | 582 |
| 1995-09-20 | 613 | 613 | 600 | 600 | 39,000 | 600 |
| 1995-09-19 | 600 | 615 | 600 | 603 | 18,000 | 603 |
| 1995-09-18 | 631 | 636 | 600 | 600 | 40,000 | 600 |
| 1995-09-14 | 639 | 653 | 631 | 631 | 241,000 | 631 |
| 1995-09-13 | 596 | 640 | 596 | 638 | 328,000 | 638 |
| 1995-09-12 | 590 | 595 | 586 | 586 | 22,000 | 586 |
| 1995-09-11 | 600 | 600 | 586 | 600 | 22,000 | 600 |
| 1995-09-08 | 565 | 610 | 565 | 610 | 49,000 | 610 |
| 1995-09-07 | 572 | 575 | 562 | 564 | 35,000 | 564 |
| 1995-09-06 | 579 | 579 | 562 | 562 | 19,000 | 562 |
| 1995-09-05 | 570 | 580 | 561 | 576 | 26,000 | 576 |
| 1995-09-04 | 600 | 600 | 589 | 590 | 18,000 | 590 |
| 1995-09-01 | 588 | 600 | 588 | 600 | 22,000 | 600 |
| 1995-08-31 | 601 | 615 | 585 | 585 | 19,000 | 585 |
| 1995-08-30 | 621 | 630 | 611 | 611 | 77,000 | 611 |
| 1995-08-29 | 600 | 624 | 587 | 616 | 71,000 | 616 |
| 1995-08-28 | 604 | 604 | 585 | 595 | 11,000 | 595 |
| 1995-08-25 | 600 | 611 | 595 | 605 | 60,000 | 605 |
| 1995-08-24 | 584 | 602 | 581 | 602 | 36,000 | 602 |
| 1995-08-23 | 580 | 581 | 561 | 580 | 25,000 | 580 |
| 1995-08-22 | 585 | 587 | 580 | 580 | 22,000 | 580 |
| 1995-08-21 | 627 | 630 | 598 | 605 | 13,000 | 605 |
| 1995-08-18 | 615 | 617 | 595 | 617 | 43,000 | 617 |
| 1995-08-17 | 614 | 634 | 611 | 611 | 88,000 | 611 |
| 1995-08-16 | 601 | 615 | 600 | 610 | 88,000 | 610 |
| 1995-08-15 | 585 | 596 | 580 | 594 | 25,000 | 594 |
| 1995-08-14 | 566 | 596 | 566 | 586 | 13,000 | 586 |
| 1995-08-11 | 552 | 556 | 552 | 556 | 3,000 | 556 |
| 1995-08-10 | 552 | 552 | 546 | 546 | 12,000 | 546 |
| 1995-08-09 | 552 | 552 | 540 | 542 | 27,000 | 542 |
| 1995-08-08 | 552 | 553 | 550 | 550 | 17,000 | 550 |
| 1995-08-07 | 560 | 560 | 553 | 553 | 11,000 | 553 |
| 1995-08-04 | 582 | 582 | 557 | 557 | 18,000 | 557 |
| 1995-08-03 | 585 | 585 | 571 | 571 | 10,000 | 571 |
| 1995-08-02 | 552 | 571 | 552 | 571 | 7,000 | 571 |
| 1995-08-01 | 575 | 576 | 561 | 572 | 19,000 | 572 |
| 1995-07-31 | 580 | 580 | 575 | 576 | 5,000 | 576 |
| 1995-07-28 | 585 | 585 | 565 | 570 | 36,000 | 570 |
| 1995-07-27 | 590 | 599 | 570 | 599 | 26,000 | 599 |
| 1995-07-26 | 605 | 608 | 580 | 600 | 38,000 | 600 |
| 1995-07-25 | 607 | 607 | 600 | 605 | 12,000 | 605 |
| 1995-07-24 | 600 | 605 | 580 | 580 | 176,000 | 580 |
| 1995-07-21 | 595 | 600 | 580 | 600 | 45,000 | 600 |
| 1995-07-20 | 580 | 597 | 580 | 595 | 29,000 | 595 |
| 1995-07-19 | 594 | 606 | 581 | 581 | 54,000 | 581 |
| 1995-07-18 | 660 | 660 | 621 | 624 | 21,000 | 624 |
| 1995-07-17 | 640 | 680 | 640 | 660 | 77,000 | 660 |
| 1995-07-14 | 665 | 695 | 650 | 660 | 314,000 | 660 |
| 1995-07-13 | 570 | 648 | 570 | 645 | 282,000 | 645 |
| 1995-07-12 | 560 | 570 | 550 | 570 | 41,000 | 570 |
| 1995-07-11 | 560 | 563 | 550 | 563 | 56,000 | 563 |
| 1995-07-10 | 560 | 569 | 552 | 552 | 38,000 | 552 |
| 1995-07-07 | 535 | 554 | 534 | 550 | 48,000 | 550 |
| 1995-07-06 | 520 | 530 | 520 | 525 | 24,000 | 525 |
| 1995-07-05 | 530 | 530 | 510 | 510 | 36,000 | 510 |
| 1995-07-04 | 515 | 520 | 510 | 520 | 20,000 | 520 |
| 1995-07-03 | 501 | 501 | 495 | 500 | 25,000 | 500 |
| 1995-06-30 | 510 | 510 | 500 | 500 | 15,000 | 500 |
| 1995-06-29 | 496 | 508 | 495 | 495 | 45,000 | 495 |
| 1995-06-28 | 485 | 495 | 485 | 495 | 16,000 | 495 |
| 1995-06-27 | 489 | 489 | 485 | 485 | 46,000 | 485 |
| 1995-06-26 | 486 | 495 | 485 | 485 | 22,000 | 485 |
| 1995-06-23 | 495 | 495 | 485 | 485 | 4,000 | 485 |
| 1995-06-22 | 483 | 485 | 483 | 485 | 9,000 | 485 |
| 1995-06-21 | 495 | 495 | 492 | 495 | 11,000 | 495 |
| 1995-06-20 | 495 | 495 | 489 | 495 | 28,000 | 495 |
| 1995-06-19 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 1995-06-16 | 496 | 500 | 494 | 494 | 18,000 | 494 |
| 1995-06-15 | 500 | 500 | 494 | 494 | 12,000 | 494 |
| 1995-06-14 | 494 | 500 | 491 | 500 | 30,000 | 500 |
| 1995-06-13 | 487 | 500 | 487 | 499 | 24,000 | 499 |
| 1995-06-12 | 513 | 513 | 490 | 490 | 25,000 | 490 |
| 1995-06-09 | 510 | 519 | 507 | 519 | 10,000 | 519 |
| 1995-06-08 | 524 | 524 | 520 | 520 | 21,000 | 520 |
| 1995-06-07 | 509 | 540 | 507 | 540 | 18,000 | 540 |
| 1995-06-06 | 515 | 520 | 503 | 510 | 33,000 | 510 |
| 1995-06-05 | 527 | 530 | 511 | 511 | 27,000 | 511 |
| 1995-06-02 | 520 | 540 | 517 | 526 | 37,000 | 526 |
| 1995-06-01 | 504 | 520 | 501 | 520 | 21,000 | 520 |
| 1995-05-31 | 520 | 520 | 504 | 504 | 28,000 | 504 |
| 1995-05-30 | 500 | 515 | 500 | 510 | 17,000 | 510 |
| 1995-05-29 | 517 | 517 | 500 | 500 | 14,000 | 500 |
| 1995-05-26 | 520 | 520 | 499 | 520 | 29,000 | 520 |
| 1995-05-25 | 535 | 540 | 520 | 520 | 29,000 | 520 |
| 1995-05-24 | 537 | 543 | 521 | 531 | 39,000 | 531 |
| 1995-05-23 | 540 | 540 | 534 | 537 | 13,000 | 537 |
| 1995-05-22 | 539 | 540 | 537 | 540 | 8,000 | 540 |
| 1995-05-19 | 539 | 540 | 526 | 540 | 18,000 | 540 |
| 1995-05-18 | 540 | 540 | 535 | 535 | 18,000 | 535 |
| 1995-05-17 | 543 | 543 | 540 | 540 | 28,000 | 540 |
| 1995-05-16 | 555 | 558 | 550 | 550 | 9,000 | 550 |
| 1995-05-15 | 550 | 550 | 546 | 546 | 14,000 | 546 |
| 1995-05-12 | 560 | 560 | 550 | 551 | 11,000 | 551 |
| 1995-05-11 | 550 | 555 | 547 | 555 | 9,000 | 555 |
| 1995-05-10 | 555 | 558 | 550 | 550 | 29,000 | 550 |
| 1995-05-09 | 558 | 558 | 557 | 558 | 20,000 | 558 |
| 1995-05-08 | 551 | 564 | 551 | 564 | 8,000 | 564 |
| 1995-05-02 | 540 | 550 | 535 | 550 | 18,000 | 550 |
| 1995-05-01 | 551 | 551 | 540 | 541 | 9,000 | 541 |
| 1995-04-28 | 551 | 553 | 550 | 552 | 13,000 | 552 |
| 1995-04-27 | 552 | 560 | 550 | 550 | 21,000 | 550 |
| 1995-04-26 | 551 | 557 | 550 | 551 | 17,000 | 551 |
| 1995-04-25 | 560 | 561 | 560 | 561 | 29,000 | 561 |
| 1995-04-24 | 589 | 589 | 561 | 561 | 13,000 | 561 |
| 1995-04-21 | 566 | 590 | 561 | 590 | 14,000 | 590 |
| 1995-04-20 | 552 | 576 | 550 | 575 | 40,000 | 575 |
| 1995-04-19 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 1995-04-18 | 552 | 552 | 550 | 550 | 6,000 | 550 |
| 1995-04-14 | 554 | 561 | 551 | 561 | 8,000 | 561 |
| 1995-04-13 | 555 | 555 | 552 | 553 | 9,000 | 553 |
| 1995-04-12 | 562 | 562 | 552 | 552 | 16,000 | 552 |
| 1995-04-11 | 560 | 570 | 560 | 561 | 11,000 | 561 |
| 1995-04-10 | 540 | 560 | 530 | 560 | 14,000 | 560 |
| 1995-04-07 | 558 | 570 | 550 | 550 | 15,000 | 550 |
| 1995-04-06 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1995-04-05 | 570 | 570 | 550 | 570 | 28,000 | 570 |
| 1995-04-04 | 530 | 550 | 525 | 550 | 30,000 | 550 |
| 1995-04-03 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-03-31 | 568 | 570 | 550 | 551 | 13,000 | 551 |
| 1995-03-30 | 550 | 550 | 548 | 548 | 3,000 | 548 |
| 1995-03-29 | 570 | 570 | 550 | 550 | 11,000 | 550 |
| 1995-03-28 | 520 | 570 | 520 | 570 | 36,000 | 570 |
| 1995-03-27 | 501 | 525 | 501 | 525 | 25,000 | 525 |
| 1995-03-24 | 486 | 490 | 485 | 490 | 43,000 | 490 |
| 1995-03-23 | 515 | 515 | 482 | 491 | 42,000 | 491 |
| 1995-03-22 | 519 | 519 | 510 | 510 | 36,000 | 510 |
| 1995-03-20 | 529 | 530 | 520 | 529 | 41,000 | 529 |
| 1995-03-17 | 570 | 570 | 545 | 550 | 30,000 | 550 |
| 1995-03-16 | 570 | 572 | 570 | 570 | 20,000 | 570 |
| 1995-03-15 | 580 | 585 | 580 | 580 | 27,000 | 580 |
| 1995-03-14 | 595 | 595 | 581 | 581 | 26,000 | 581 |
| 1995-03-13 | 593 | 599 | 585 | 585 | 31,000 | 585 |
| 1995-03-10 | 620 | 620 | 593 | 593 | 20,000 | 593 |
| 1995-03-09 | 581 | 616 | 580 | 616 | 28,000 | 616 |
| 1995-03-08 | 585 | 585 | 570 | 571 | 33,000 | 571 |
| 1995-03-07 | 591 | 591 | 580 | 585 | 44,000 | 585 |
| 1995-03-06 | 609 | 609 | 580 | 601 | 28,000 | 601 |
| 1995-03-03 | 579 | 620 | 571 | 610 | 59,000 | 610 |
| 1995-03-02 | 571 | 585 | 570 | 585 | 39,000 | 585 |
| 1995-03-01 | 589 | 589 | 570 | 570 | 28,000 | 570 |
| 1995-02-28 | 565 | 591 | 565 | 590 | 22,000 | 590 |
| 1995-02-27 | 600 | 600 | 555 | 570 | 49,000 | 570 |
| 1995-02-24 | 606 | 608 | 600 | 602 | 54,000 | 602 |
| 1995-02-23 | 616 | 616 | 605 | 605 | 48,000 | 605 |
| 1995-02-22 | 610 | 630 | 610 | 616 | 19,000 | 616 |
| 1995-02-21 | 606 | 620 | 606 | 620 | 24,000 | 620 |
| 1995-02-20 | 610 | 610 | 605 | 610 | 20,000 | 610 |
| 1995-02-17 | 610 | 620 | 606 | 615 | 24,000 | 615 |
| 1995-02-16 | 611 | 611 | 610 | 610 | 31,000 | 610 |
| 1995-02-15 | 615 | 620 | 615 | 620 | 45,000 | 620 |
| 1995-02-14 | 640 | 640 | 615 | 615 | 48,000 | 615 |
| 1995-02-13 | 627 | 630 | 626 | 630 | 36,000 | 630 |
| 1995-02-10 | 629 | 630 | 626 | 626 | 12,000 | 626 |
| 1995-02-09 | 626 | 632 | 625 | 628 | 62,000 | 628 |
| 1995-02-08 | 632 | 635 | 625 | 625 | 36,000 | 625 |
| 1995-02-07 | 639 | 641 | 636 | 636 | 37,000 | 636 |
| 1995-02-06 | 632 | 639 | 632 | 637 | 25,000 | 637 |
| 1995-02-03 | 660 | 669 | 645 | 652 | 58,000 | 652 |
| 1995-02-02 | 644 | 675 | 644 | 660 | 71,000 | 660 |
| 1995-02-01 | 626 | 634 | 620 | 634 | 114,000 | 634 |
| 1995-01-31 | 650 | 670 | 626 | 626 | 59,000 | 626 |
| 1995-01-30 | 650 | 665 | 646 | 655 | 37,000 | 655 |
| 1995-01-27 | 690 | 690 | 660 | 670 | 25,000 | 670 |
| 1995-01-26 | 735 | 735 | 700 | 700 | 35,000 | 700 |
| 1995-01-25 | 680 | 705 | 680 | 705 | 34,000 | 705 |
| 1995-01-24 | 625 | 670 | 615 | 659 | 58,000 | 659 |
| 1995-01-23 | 660 | 665 | 630 | 635 | 67,000 | 635 |
| 1995-01-20 | 685 | 688 | 651 | 655 | 105,000 | 655 |
| 1995-01-19 | 696 | 710 | 695 | 695 | 56,000 | 695 |
| 1995-01-18 | 730 | 730 | 695 | 700 | 63,000 | 700 |
| 1995-01-17 | 752 | 752 | 730 | 735 | 11,000 | 735 |
| 1995-01-13 | 779 | 779 | 751 | 752 | 32,000 | 752 |
| 1995-01-12 | 754 | 770 | 750 | 770 | 72,000 | 770 |
| 1995-01-11 | 735 | 766 | 733 | 755 | 81,000 | 755 |
| 1995-01-10 | 755 | 755 | 731 | 745 | 27,000 | 745 |
| 1995-01-09 | 755 | 755 | 745 | 745 | 29,000 | 745 |
| 1995-01-06 | 755 | 769 | 750 | 755 | 35,000 | 755 |
| 1995-01-05 | 770 | 775 | 751 | 751 | 26,000 | 751 |
| 1995-01-04 | 776 | 776 | 770 | 770 | 30,000 | 770 |
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