5659 日本精線(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 750 | 750 | 740 | 750 | 39,000 | 750 |
| 1996-12-27 | 751 | 770 | 730 | 770 | 127,000 | 770 |
| 1996-12-26 | 786 | 800 | 745 | 745 | 50,000 | 745 |
| 1996-12-25 | 766 | 785 | 740 | 785 | 142,000 | 785 |
| 1996-12-24 | 825 | 835 | 769 | 776 | 88,000 | 776 |
| 1996-12-20 | 800 | 840 | 759 | 835 | 251,000 | 835 |
| 1996-12-19 | 841 | 855 | 824 | 824 | 229,000 | 824 |
| 1996-12-18 | 950 | 950 | 871 | 871 | 383,000 | 871 |
| 1996-12-17 | 967 | 981 | 930 | 941 | 437,000 | 941 |
| 1996-12-16 | 929 | 967 | 929 | 963 | 546,000 | 963 |
| 1996-12-13 | 917 | 930 | 908 | 925 | 270,000 | 925 |
| 1996-12-12 | 889 | 930 | 889 | 918 | 483,000 | 918 |
| 1996-12-11 | 889 | 905 | 876 | 899 | 158,000 | 899 |
| 1996-12-10 | 899 | 903 | 890 | 899 | 293,000 | 899 |
| 1996-12-09 | 870 | 900 | 860 | 894 | 434,000 | 894 |
| 1996-12-06 | 850 | 884 | 849 | 860 | 311,000 | 860 |
| 1996-12-05 | 850 | 855 | 842 | 850 | 146,000 | 850 |
| 1996-12-04 | 861 | 870 | 840 | 860 | 224,000 | 860 |
| 1996-12-03 | 845 | 878 | 845 | 869 | 246,000 | 869 |
| 1996-12-02 | 860 | 881 | 840 | 844 | 745,000 | 844 |
| 1996-11-29 | 825 | 867 | 825 | 854 | 663,000 | 854 |
| 1996-11-28 | 800 | 828 | 800 | 820 | 197,000 | 820 |
| 1996-11-27 | 766 | 828 | 766 | 800 | 472,000 | 800 |
| 1996-11-26 | 790 | 790 | 760 | 765 | 204,000 | 765 |
| 1996-11-25 | 805 | 808 | 781 | 800 | 43,000 | 800 |
| 1996-11-22 | 776 | 805 | 776 | 790 | 598,000 | 790 |
| 1996-11-21 | 796 | 801 | 775 | 775 | 286,000 | 775 |
| 1996-11-20 | 778 | 820 | 771 | 811 | 338,000 | 811 |
| 1996-11-19 | 761 | 770 | 760 | 768 | 63,000 | 768 |
| 1996-11-18 | 769 | 775 | 764 | 770 | 57,000 | 770 |
| 1996-11-15 | 800 | 805 | 775 | 775 | 248,000 | 775 |
| 1996-11-14 | 792 | 820 | 774 | 804 | 385,000 | 804 |
| 1996-11-13 | 769 | 820 | 769 | 810 | 683,000 | 810 |
| 1996-11-12 | 726 | 764 | 720 | 759 | 190,000 | 759 |
| 1996-11-11 | 735 | 745 | 726 | 726 | 91,000 | 726 |
| 1996-11-08 | 688 | 749 | 688 | 740 | 120,000 | 740 |
| 1996-11-07 | 740 | 746 | 691 | 698 | 186,000 | 698 |
| 1996-11-06 | 679 | 745 | 677 | 738 | 351,000 | 738 |
| 1996-11-05 | 669 | 680 | 655 | 680 | 98,000 | 680 |
| 1996-11-01 | 623 | 659 | 613 | 659 | 65,000 | 659 |
| 1996-10-31 | 624 | 624 | 623 | 623 | 12,000 | 623 |
| 1996-10-30 | 631 | 639 | 623 | 623 | 14,000 | 623 |
| 1996-10-29 | 603 | 621 | 603 | 621 | 6,000 | 621 |
| 1996-10-28 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-10-25 | 601 | 603 | 601 | 602 | 13,000 | 602 |
| 1996-10-24 | 601 | 603 | 600 | 603 | 21,000 | 603 |
| 1996-10-23 | 610 | 615 | 600 | 615 | 44,000 | 615 |
| 1996-10-22 | 620 | 620 | 613 | 613 | 16,000 | 613 |
| 1996-10-21 | 640 | 640 | 611 | 630 | 37,000 | 630 |
| 1996-10-18 | 623 | 650 | 623 | 637 | 71,000 | 637 |
| 1996-10-17 | 611 | 620 | 605 | 620 | 30,000 | 620 |
| 1996-10-16 | 607 | 610 | 607 | 610 | 26,000 | 610 |
| 1996-10-15 | 601 | 612 | 600 | 605 | 31,000 | 605 |
| 1996-10-14 | 600 | 603 | 595 | 595 | 36,000 | 595 |
| 1996-10-11 | 603 | 603 | 600 | 600 | 33,000 | 600 |
| 1996-10-09 | 612 | 612 | 600 | 603 | 77,000 | 603 |
| 1996-10-08 | 620 | 620 | 612 | 612 | 39,000 | 612 |
| 1996-10-07 | 625 | 625 | 610 | 610 | 39,000 | 610 |
| 1996-10-04 | 639 | 640 | 630 | 630 | 20,000 | 630 |
| 1996-10-03 | 640 | 640 | 638 | 640 | 10,000 | 640 |
| 1996-10-02 | 640 | 640 | 627 | 640 | 33,000 | 640 |
| 1996-10-01 | 640 | 640 | 625 | 625 | 43,000 | 625 |
| 1996-09-30 | 650 | 650 | 610 | 630 | 67,000 | 630 |
| 1996-09-27 | 640 | 650 | 630 | 650 | 40,000 | 650 |
| 1996-09-26 | 662 | 667 | 641 | 641 | 39,000 | 641 |
| 1996-09-25 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1996-09-24 | 670 | 670 | 657 | 660 | 23,000 | 660 |
| 1996-09-20 | 675 | 675 | 660 | 670 | 26,000 | 670 |
| 1996-09-19 | 680 | 680 | 679 | 679 | 5,000 | 679 |
| 1996-09-18 | 694 | 694 | 660 | 670 | 14,000 | 670 |
| 1996-09-17 | 680 | 691 | 677 | 677 | 19,000 | 677 |
| 1996-09-13 | 650 | 660 | 640 | 647 | 28,000 | 647 |
| 1996-09-12 | 664 | 670 | 650 | 653 | 30,000 | 653 |
| 1996-09-11 | 664 | 670 | 663 | 663 | 20,000 | 663 |
| 1996-09-10 | 680 | 680 | 663 | 663 | 26,000 | 663 |
| 1996-09-09 | 670 | 670 | 670 | 670 | 16,000 | 670 |
| 1996-09-06 | 681 | 684 | 670 | 670 | 24,000 | 670 |
| 1996-09-05 | 690 | 690 | 670 | 670 | 19,000 | 670 |
| 1996-09-04 | 696 | 696 | 690 | 690 | 32,000 | 690 |
| 1996-09-03 | 698 | 710 | 695 | 706 | 44,000 | 706 |
| 1996-09-02 | 695 | 720 | 694 | 696 | 26,000 | 696 |
| 1996-08-30 | 676 | 700 | 676 | 700 | 32,000 | 700 |
| 1996-08-29 | 695 | 695 | 680 | 680 | 107,000 | 680 |
| 1996-08-28 | 710 | 715 | 691 | 694 | 24,000 | 694 |
| 1996-08-27 | 714 | 720 | 700 | 720 | 10,000 | 720 |
| 1996-08-26 | 730 | 730 | 710 | 718 | 21,000 | 718 |
| 1996-08-23 | 721 | 721 | 716 | 720 | 11,000 | 720 |
| 1996-08-22 | 736 | 745 | 728 | 733 | 27,000 | 733 |
| 1996-08-21 | 718 | 755 | 718 | 735 | 19,000 | 735 |
| 1996-08-20 | 718 | 718 | 716 | 718 | 17,000 | 718 |
| 1996-08-19 | 680 | 721 | 680 | 721 | 39,000 | 721 |
| 1996-08-16 | 693 | 693 | 675 | 690 | 21,000 | 690 |
| 1996-08-15 | 680 | 695 | 670 | 693 | 32,000 | 693 |
| 1996-08-14 | 650 | 670 | 645 | 670 | 56,000 | 670 |
| 1996-08-13 | 611 | 655 | 611 | 649 | 123,000 | 649 |
| 1996-08-12 | 625 | 625 | 605 | 605 | 103,000 | 605 |
| 1996-08-09 | 684 | 684 | 610 | 620 | 180,000 | 620 |
| 1996-08-08 | 704 | 715 | 675 | 675 | 124,000 | 675 |
| 1996-08-07 | 737 | 739 | 710 | 714 | 54,000 | 714 |
| 1996-08-06 | 731 | 739 | 730 | 735 | 44,000 | 735 |
| 1996-08-05 | 780 | 780 | 750 | 750 | 40,000 | 750 |
| 1996-08-02 | 790 | 790 | 750 | 775 | 51,000 | 775 |
| 1996-08-01 | 751 | 780 | 728 | 780 | 70,000 | 780 |
| 1996-07-31 | 760 | 761 | 750 | 750 | 55,000 | 750 |
| 1996-07-30 | 790 | 798 | 771 | 798 | 53,000 | 798 |
| 1996-07-29 | 818 | 818 | 810 | 810 | 7,000 | 810 |
| 1996-07-26 | 824 | 825 | 810 | 822 | 50,000 | 822 |
| 1996-07-25 | 794 | 825 | 780 | 825 | 48,000 | 825 |
| 1996-07-24 | 806 | 810 | 790 | 800 | 51,000 | 800 |
| 1996-07-23 | 836 | 836 | 810 | 812 | 21,000 | 812 |
| 1996-07-22 | 820 | 840 | 817 | 840 | 46,000 | 840 |
| 1996-07-19 | 822 | 845 | 820 | 840 | 50,000 | 840 |
| 1996-07-18 | 821 | 829 | 800 | 821 | 89,000 | 821 |
| 1996-07-17 | 843 | 850 | 820 | 821 | 60,000 | 821 |
| 1996-07-16 | 834 | 841 | 829 | 841 | 38,000 | 841 |
| 1996-07-15 | 853 | 854 | 840 | 854 | 69,000 | 854 |
| 1996-07-12 | 830 | 857 | 829 | 855 | 78,000 | 855 |
| 1996-07-11 | 835 | 835 | 810 | 835 | 74,000 | 835 |
| 1996-07-10 | 850 | 860 | 826 | 836 | 271,000 | 836 |
| 1996-07-09 | 810 | 859 | 805 | 840 | 358,000 | 840 |
| 1996-07-08 | 801 | 815 | 801 | 810 | 106,000 | 810 |
| 1996-07-05 | 800 | 815 | 798 | 815 | 88,000 | 815 |
| 1996-07-04 | 815 | 816 | 800 | 810 | 70,000 | 810 |
| 1996-07-03 | 806 | 810 | 802 | 805 | 25,000 | 805 |
| 1996-07-02 | 809 | 810 | 801 | 805 | 26,000 | 805 |
| 1996-07-01 | 820 | 820 | 790 | 809 | 33,000 | 809 |
| 1996-06-28 | 815 | 820 | 780 | 820 | 94,000 | 820 |
| 1996-06-27 | 826 | 826 | 805 | 815 | 81,000 | 815 |
| 1996-06-26 | 839 | 839 | 821 | 821 | 122,000 | 821 |
| 1996-06-25 | 825 | 835 | 807 | 834 | 31,000 | 834 |
| 1996-06-24 | 835 | 845 | 825 | 835 | 27,000 | 835 |
| 1996-06-21 | 829 | 835 | 820 | 835 | 58,000 | 835 |
| 1996-06-20 | 830 | 830 | 825 | 830 | 61,000 | 830 |
| 1996-06-19 | 820 | 845 | 803 | 840 | 50,000 | 840 |
| 1996-06-18 | 855 | 855 | 830 | 830 | 167,000 | 830 |
| 1996-06-17 | 875 | 875 | 860 | 865 | 45,000 | 865 |
| 1996-06-14 | 824 | 860 | 824 | 855 | 314,000 | 855 |
| 1996-06-13 | 821 | 825 | 790 | 824 | 47,000 | 824 |
| 1996-06-12 | 750 | 820 | 750 | 820 | 74,000 | 820 |
| 1996-06-11 | 763 | 763 | 750 | 750 | 38,000 | 750 |
| 1996-06-10 | 760 | 770 | 750 | 755 | 48,000 | 755 |
| 1996-06-07 | 801 | 801 | 770 | 770 | 52,000 | 770 |
| 1996-06-06 | 801 | 805 | 801 | 801 | 16,000 | 801 |
| 1996-06-05 | 797 | 810 | 797 | 800 | 12,000 | 800 |
| 1996-06-04 | 795 | 795 | 785 | 795 | 9,000 | 795 |
| 1996-06-03 | 810 | 810 | 798 | 798 | 30,000 | 798 |
| 1996-05-31 | 817 | 817 | 811 | 812 | 12,000 | 812 |
| 1996-05-30 | 819 | 820 | 815 | 815 | 7,000 | 815 |
| 1996-05-29 | 813 | 820 | 812 | 817 | 22,000 | 817 |
| 1996-05-28 | 802 | 812 | 802 | 812 | 9,000 | 812 |
| 1996-05-27 | 835 | 835 | 800 | 801 | 13,000 | 801 |
| 1996-05-24 | 860 | 860 | 830 | 840 | 33,000 | 840 |
| 1996-05-23 | 865 | 865 | 850 | 850 | 5,000 | 850 |
| 1996-05-22 | 875 | 890 | 865 | 870 | 36,000 | 870 |
| 1996-05-21 | 850 | 870 | 845 | 870 | 33,000 | 870 |
| 1996-05-20 | 860 | 860 | 840 | 845 | 9,000 | 845 |
| 1996-05-17 | 850 | 860 | 844 | 850 | 21,000 | 850 |
| 1996-05-16 | 855 | 855 | 840 | 843 | 34,000 | 843 |
| 1996-05-15 | 851 | 860 | 850 | 851 | 25,000 | 851 |
| 1996-05-14 | 865 | 875 | 850 | 850 | 12,000 | 850 |
| 1996-05-13 | 880 | 880 | 860 | 875 | 25,000 | 875 |
| 1996-05-10 | 871 | 890 | 871 | 890 | 16,000 | 890 |
| 1996-05-09 | 861 | 879 | 861 | 870 | 21,000 | 870 |
| 1996-05-08 | 898 | 900 | 881 | 881 | 61,000 | 881 |
| 1996-05-07 | 898 | 898 | 875 | 898 | 46,000 | 898 |
| 1996-05-02 | 861 | 897 | 860 | 890 | 41,000 | 890 |
| 1996-05-01 | 842 | 856 | 842 | 856 | 9,000 | 856 |
| 1996-04-30 | 845 | 845 | 835 | 840 | 33,000 | 840 |
| 1996-04-26 | 869 | 869 | 855 | 855 | 34,000 | 855 |
| 1996-04-25 | 862 | 873 | 861 | 869 | 44,000 | 869 |
| 1996-04-24 | 871 | 871 | 865 | 866 | 22,000 | 866 |
| 1996-04-23 | 880 | 880 | 866 | 866 | 30,000 | 866 |
| 1996-04-22 | 870 | 870 | 861 | 870 | 19,000 | 870 |
| 1996-04-19 | 862 | 871 | 855 | 861 | 25,000 | 861 |
| 1996-04-18 | 880 | 880 | 860 | 860 | 24,000 | 860 |
| 1996-04-17 | 899 | 900 | 881 | 882 | 38,000 | 882 |
| 1996-04-16 | 930 | 944 | 900 | 900 | 74,000 | 900 |
| 1996-04-15 | 924 | 925 | 914 | 920 | 80,000 | 920 |
| 1996-04-12 | 919 | 925 | 910 | 915 | 160,000 | 915 |
| 1996-04-11 | 876 | 900 | 867 | 890 | 88,000 | 890 |
| 1996-04-10 | 836 | 869 | 835 | 869 | 77,000 | 869 |
| 1996-04-09 | 815 | 835 | 811 | 830 | 44,000 | 830 |
| 1996-04-08 | 822 | 822 | 815 | 822 | 18,000 | 822 |
| 1996-04-05 | 819 | 821 | 800 | 821 | 29,000 | 821 |
| 1996-04-04 | 830 | 835 | 821 | 821 | 15,000 | 821 |
| 1996-04-03 | 842 | 851 | 836 | 836 | 51,000 | 836 |
| 1996-04-02 | 852 | 860 | 840 | 842 | 15,000 | 842 |
| 1996-04-01 | 874 | 875 | 841 | 851 | 31,000 | 851 |
| 1996-03-29 | 860 | 880 | 850 | 869 | 39,000 | 869 |
| 1996-03-28 | 830 | 845 | 830 | 845 | 52,000 | 845 |
| 1996-03-27 | 806 | 818 | 805 | 812 | 38,000 | 812 |
| 1996-03-26 | 800 | 812 | 790 | 812 | 60,000 | 812 |
| 1996-03-25 | 787 | 800 | 785 | 800 | 68,000 | 800 |
| 1996-03-22 | 780 | 785 | 771 | 785 | 88,000 | 785 |
| 1996-03-21 | 772 | 790 | 771 | 790 | 61,000 | 790 |
| 1996-03-19 | 790 | 810 | 790 | 790 | 44,000 | 790 |
| 1996-03-18 | 820 | 828 | 800 | 800 | 22,000 | 800 |
| 1996-03-15 | 819 | 820 | 800 | 817 | 41,000 | 817 |
| 1996-03-14 | 821 | 821 | 770 | 820 | 62,000 | 820 |
| 1996-03-13 | 864 | 864 | 819 | 820 | 22,000 | 820 |
| 1996-03-12 | 870 | 880 | 850 | 865 | 54,000 | 865 |
| 1996-03-11 | 880 | 885 | 870 | 885 | 21,000 | 885 |
| 1996-03-08 | 896 | 900 | 881 | 900 | 21,000 | 900 |
| 1996-03-07 | 895 | 906 | 885 | 906 | 24,000 | 906 |
| 1996-03-06 | 911 | 911 | 885 | 905 | 19,000 | 905 |
| 1996-03-05 | 911 | 920 | 910 | 920 | 13,000 | 920 |
| 1996-03-04 | 950 | 955 | 930 | 930 | 23,000 | 930 |
| 1996-03-01 | 881 | 930 | 880 | 930 | 38,000 | 930 |
| 1996-02-29 | 902 | 902 | 880 | 880 | 12,000 | 880 |
| 1996-02-28 | 910 | 910 | 900 | 909 | 16,000 | 909 |
| 1996-02-27 | 917 | 917 | 890 | 905 | 36,000 | 905 |
| 1996-02-26 | 930 | 930 | 910 | 930 | 47,000 | 930 |
| 1996-02-23 | 940 | 950 | 930 | 930 | 24,000 | 930 |
| 1996-02-22 | 927 | 940 | 915 | 940 | 28,000 | 940 |
| 1996-02-21 | 919 | 939 | 915 | 925 | 45,000 | 925 |
| 1996-02-20 | 906 | 920 | 872 | 920 | 83,000 | 920 |
| 1996-02-19 | 940 | 940 | 915 | 916 | 28,000 | 916 |
| 1996-02-16 | 980 | 980 | 950 | 950 | 56,000 | 950 |
| 1996-02-15 | 983 | 988 | 980 | 981 | 44,000 | 981 |
| 1996-02-14 | 990 | 990 | 981 | 990 | 21,000 | 990 |
| 1996-02-13 | 1,010 | 1,010 | 990 | 990 | 8,000 | 990 |
| 1996-02-09 | 1,000 | 1,000 | 962 | 990 | 53,000 | 990 |
| 1996-02-08 | 999 | 1,000 | 995 | 1,000 | 38,000 | 1,000 |
| 1996-02-07 | 1,000 | 1,020 | 990 | 1,000 | 37,000 | 1,000 |
| 1996-02-06 | 1,020 | 1,020 | 985 | 1,010 | 60,000 | 1,010 |
| 1996-02-05 | 1,000 | 1,040 | 1,000 | 1,030 | 132,000 | 1,030 |
| 1996-02-02 | 1,000 | 1,000 | 990 | 1,000 | 42,000 | 1,000 |
| 1996-02-01 | 1,010 | 1,010 | 995 | 1,000 | 49,000 | 1,000 |
| 1996-01-31 | 1,020 | 1,030 | 1,000 | 1,030 | 25,000 | 1,030 |
| 1996-01-30 | 1,030 | 1,030 | 990 | 1,010 | 21,000 | 1,010 |
| 1996-01-29 | 1,040 | 1,040 | 1,000 | 1,030 | 38,000 | 1,030 |
| 1996-01-26 | 1,020 | 1,030 | 1,000 | 1,010 | 35,000 | 1,010 |
| 1996-01-25 | 1,050 | 1,050 | 1,020 | 1,030 | 36,000 | 1,030 |
| 1996-01-24 | 1,010 | 1,050 | 1,010 | 1,050 | 41,000 | 1,050 |
| 1996-01-23 | 1,000 | 1,020 | 1,000 | 1,020 | 131,000 | 1,020 |
| 1996-01-22 | 1,050 | 1,060 | 1,000 | 1,000 | 59,000 | 1,000 |
| 1996-01-19 | 1,000 | 1,050 | 995 | 1,030 | 210,000 | 1,030 |
| 1996-01-18 | 1,080 | 1,100 | 985 | 991 | 261,000 | 991 |
| 1996-01-17 | 1,170 | 1,170 | 1,100 | 1,110 | 151,000 | 1,110 |
| 1996-01-16 | 1,200 | 1,210 | 1,170 | 1,170 | 132,000 | 1,170 |
| 1996-01-12 | 1,250 | 1,250 | 1,170 | 1,180 | 392,000 | 1,180 |
| 1996-01-11 | 1,210 | 1,250 | 1,200 | 1,230 | 775,000 | 1,230 |
| 1996-01-10 | 1,170 | 1,270 | 1,170 | 1,190 | 2,082,000 | 1,190 |
| 1996-01-09 | 1,170 | 1,210 | 1,150 | 1,190 | 2,560,000 | 1,190 |
| 1996-01-08 | 1,100 | 1,160 | 1,070 | 1,150 | 366,000 | 1,150 |
| 1996-01-05 | 1,080 | 1,100 | 1,070 | 1,090 | 87,000 | 1,090 |
| 1996-01-04 | 1,080 | 1,080 | 1,060 | 1,080 | 49,000 | 1,080 |
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
