5659 日本精線(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 235 | 240 | 230 | 235 | 12,000 | 235 |
| 1997-12-26 | 265 | 265 | 243 | 243 | 9,000 | 243 |
| 1997-12-25 | 240 | 255 | 230 | 255 | 21,000 | 255 |
| 1997-12-24 | 230 | 235 | 230 | 230 | 25,000 | 230 |
| 1997-12-22 | 256 | 256 | 230 | 240 | 44,000 | 240 |
| 1997-12-19 | 265 | 265 | 260 | 260 | 48,000 | 260 |
| 1997-12-18 | 270 | 270 | 265 | 265 | 31,000 | 265 |
| 1997-12-17 | 280 | 280 | 265 | 265 | 45,000 | 265 |
| 1997-12-16 | 280 | 285 | 280 | 280 | 28,000 | 280 |
| 1997-12-15 | 286 | 286 | 280 | 280 | 18,000 | 280 |
| 1997-12-12 | 291 | 291 | 290 | 290 | 17,000 | 290 |
| 1997-12-11 | 300 | 300 | 291 | 291 | 3,000 | 291 |
| 1997-12-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-12-09 | 299 | 305 | 290 | 290 | 22,000 | 290 |
| 1997-12-08 | 300 | 300 | 292 | 292 | 7,000 | 292 |
| 1997-12-05 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1997-12-04 | 327 | 327 | 315 | 316 | 4,000 | 316 |
| 1997-12-03 | 328 | 328 | 328 | 328 | 15,000 | 328 |
| 1997-12-02 | 300 | 320 | 300 | 306 | 108,000 | 306 |
| 1997-12-01 | 290 | 300 | 290 | 300 | 10,000 | 300 |
| 1997-11-28 | 305 | 305 | 300 | 300 | 26,000 | 300 |
| 1997-11-27 | 310 | 310 | 299 | 300 | 28,000 | 300 |
| 1997-11-26 | 315 | 315 | 300 | 302 | 28,000 | 302 |
| 1997-11-25 | 322 | 322 | 316 | 318 | 12,000 | 318 |
| 1997-11-21 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1997-11-20 | 322 | 322 | 322 | 322 | 5,000 | 322 |
| 1997-11-19 | 323 | 323 | 316 | 319 | 11,000 | 319 |
| 1997-11-18 | 325 | 325 | 317 | 322 | 8,000 | 322 |
| 1997-11-17 | 311 | 325 | 310 | 325 | 3,000 | 325 |
| 1997-11-14 | 305 | 306 | 301 | 301 | 191,000 | 301 |
| 1997-11-13 | 301 | 305 | 301 | 305 | 32,000 | 305 |
| 1997-11-12 | 310 | 310 | 301 | 301 | 15,000 | 301 |
| 1997-11-11 | 315 | 315 | 302 | 304 | 17,000 | 304 |
| 1997-11-10 | 330 | 330 | 310 | 320 | 24,000 | 320 |
| 1997-11-07 | 335 | 335 | 330 | 330 | 21,000 | 330 |
| 1997-11-06 | 340 | 340 | 330 | 335 | 12,000 | 335 |
| 1997-11-05 | 332 | 337 | 332 | 337 | 7,000 | 337 |
| 1997-11-04 | 336 | 337 | 336 | 337 | 3,000 | 337 |
| 1997-10-31 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1997-10-30 | 336 | 336 | 335 | 335 | 6,000 | 335 |
| 1997-10-29 | 340 | 345 | 335 | 335 | 6,000 | 335 |
| 1997-10-28 | 333 | 338 | 330 | 331 | 24,000 | 331 |
| 1997-10-24 | 344 | 345 | 344 | 345 | 3,000 | 345 |
| 1997-10-23 | 352 | 352 | 351 | 351 | 6,000 | 351 |
| 1997-10-22 | 355 | 356 | 350 | 351 | 6,000 | 351 |
| 1997-10-21 | 327 | 350 | 327 | 350 | 10,000 | 350 |
| 1997-10-20 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 1997-10-17 | 331 | 332 | 330 | 330 | 12,000 | 330 |
| 1997-10-16 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 1997-10-15 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1997-10-14 | 330 | 330 | 326 | 330 | 33,000 | 330 |
| 1997-10-13 | 370 | 370 | 330 | 330 | 24,000 | 330 |
| 1997-10-09 | 350 | 360 | 345 | 360 | 13,000 | 360 |
| 1997-10-08 | 335 | 345 | 335 | 345 | 10,000 | 345 |
| 1997-10-07 | 321 | 321 | 320 | 321 | 4,000 | 321 |
| 1997-10-06 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 1997-10-03 | 305 | 309 | 305 | 305 | 24,000 | 305 |
| 1997-10-02 | 322 | 323 | 305 | 305 | 39,000 | 305 |
| 1997-10-01 | 326 | 326 | 322 | 323 | 12,000 | 323 |
| 1997-09-30 | 331 | 336 | 326 | 331 | 28,000 | 331 |
| 1997-09-29 | 350 | 350 | 330 | 330 | 29,000 | 330 |
| 1997-09-26 | 375 | 380 | 350 | 360 | 28,000 | 360 |
| 1997-09-25 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 1997-09-24 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-09-22 | 379 | 390 | 370 | 390 | 18,000 | 390 |
| 1997-09-19 | 391 | 395 | 380 | 380 | 26,000 | 380 |
| 1997-09-18 | 396 | 396 | 390 | 395 | 8,000 | 395 |
| 1997-09-17 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-09-16 | 395 | 395 | 390 | 390 | 24,000 | 390 |
| 1997-09-12 | 405 | 406 | 395 | 395 | 43,000 | 395 |
| 1997-09-11 | 418 | 418 | 410 | 410 | 13,000 | 410 |
| 1997-09-10 | 419 | 424 | 419 | 420 | 11,000 | 420 |
| 1997-09-09 | 418 | 418 | 418 | 418 | 9,000 | 418 |
| 1997-09-05 | 420 | 420 | 415 | 418 | 9,000 | 418 |
| 1997-09-04 | 429 | 430 | 425 | 425 | 15,000 | 425 |
| 1997-09-03 | 412 | 440 | 412 | 440 | 26,000 | 440 |
| 1997-09-02 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 1997-09-01 | 407 | 412 | 400 | 400 | 22,000 | 400 |
| 1997-08-29 | 400 | 405 | 399 | 405 | 30,000 | 405 |
| 1997-08-28 | 440 | 440 | 400 | 400 | 56,000 | 400 |
| 1997-08-26 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1997-08-25 | 456 | 456 | 451 | 452 | 24,000 | 452 |
| 1997-08-22 | 458 | 458 | 451 | 451 | 9,000 | 451 |
| 1997-08-21 | 435 | 460 | 430 | 460 | 14,000 | 460 |
| 1997-08-20 | 411 | 425 | 411 | 425 | 10,000 | 425 |
| 1997-08-19 | 420 | 420 | 410 | 415 | 16,000 | 415 |
| 1997-08-18 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1997-08-15 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 1997-08-14 | 409 | 411 | 408 | 408 | 31,000 | 408 |
| 1997-08-13 | 410 | 410 | 408 | 408 | 5,000 | 408 |
| 1997-08-12 | 405 | 406 | 404 | 406 | 14,000 | 406 |
| 1997-08-11 | 420 | 420 | 410 | 410 | 6,000 | 410 |
| 1997-08-08 | 411 | 411 | 400 | 404 | 38,000 | 404 |
| 1997-08-07 | 430 | 435 | 412 | 412 | 37,000 | 412 |
| 1997-08-06 | 422 | 427 | 422 | 427 | 14,000 | 427 |
| 1997-08-05 | 430 | 430 | 422 | 422 | 11,000 | 422 |
| 1997-08-04 | 440 | 444 | 439 | 439 | 14,000 | 439 |
| 1997-08-01 | 448 | 448 | 447 | 447 | 10,000 | 447 |
| 1997-07-31 | 450 | 451 | 444 | 444 | 29,000 | 444 |
| 1997-07-30 | 453 | 453 | 450 | 450 | 13,000 | 450 |
| 1997-07-29 | 455 | 457 | 451 | 451 | 28,000 | 451 |
| 1997-07-28 | 453 | 455 | 451 | 455 | 27,000 | 455 |
| 1997-07-25 | 457 | 458 | 455 | 455 | 14,000 | 455 |
| 1997-07-24 | 461 | 461 | 455 | 456 | 18,000 | 456 |
| 1997-07-23 | 471 | 471 | 470 | 471 | 14,000 | 471 |
| 1997-07-22 | 471 | 471 | 468 | 468 | 10,000 | 468 |
| 1997-07-18 | 460 | 470 | 460 | 470 | 26,000 | 470 |
| 1997-07-17 | 475 | 475 | 455 | 455 | 61,000 | 455 |
| 1997-07-16 | 481 | 481 | 476 | 476 | 13,000 | 476 |
| 1997-07-15 | 485 | 485 | 480 | 480 | 17,000 | 480 |
| 1997-07-14 | 477 | 480 | 477 | 480 | 12,000 | 480 |
| 1997-07-11 | 488 | 488 | 481 | 482 | 18,000 | 482 |
| 1997-07-10 | 499 | 499 | 485 | 485 | 24,000 | 485 |
| 1997-07-09 | 499 | 500 | 499 | 499 | 15,000 | 499 |
| 1997-07-08 | 495 | 499 | 486 | 499 | 26,000 | 499 |
| 1997-07-07 | 504 | 505 | 500 | 500 | 12,000 | 500 |
| 1997-07-04 | 507 | 507 | 501 | 505 | 19,000 | 505 |
| 1997-07-03 | 512 | 512 | 508 | 508 | 5,000 | 508 |
| 1997-07-02 | 530 | 530 | 515 | 516 | 22,000 | 516 |
| 1997-07-01 | 504 | 506 | 504 | 506 | 5,000 | 506 |
| 1997-06-30 | 500 | 529 | 500 | 524 | 13,000 | 524 |
| 1997-06-27 | 510 | 510 | 503 | 508 | 55,000 | 508 |
| 1997-06-26 | 507 | 508 | 506 | 506 | 27,000 | 506 |
| 1997-06-25 | 506 | 509 | 506 | 506 | 46,000 | 506 |
| 1997-06-24 | 510 | 511 | 508 | 508 | 27,000 | 508 |
| 1997-06-23 | 511 | 522 | 510 | 510 | 8,000 | 510 |
| 1997-06-20 | 508 | 509 | 508 | 509 | 36,000 | 509 |
| 1997-06-19 | 515 | 516 | 510 | 511 | 13,000 | 511 |
| 1997-06-18 | 520 | 520 | 505 | 514 | 55,000 | 514 |
| 1997-06-17 | 527 | 530 | 520 | 523 | 82,000 | 523 |
| 1997-06-16 | 528 | 534 | 526 | 529 | 62,000 | 529 |
| 1997-06-13 | 536 | 536 | 526 | 526 | 43,000 | 526 |
| 1997-06-12 | 526 | 540 | 526 | 526 | 27,000 | 526 |
| 1997-06-11 | 525 | 534 | 525 | 526 | 16,000 | 526 |
| 1997-06-10 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1997-06-09 | 531 | 540 | 522 | 540 | 33,000 | 540 |
| 1997-06-06 | 545 | 545 | 521 | 522 | 23,000 | 522 |
| 1997-06-05 | 531 | 545 | 531 | 545 | 17,000 | 545 |
| 1997-06-04 | 565 | 565 | 550 | 551 | 18,000 | 551 |
| 1997-06-03 | 578 | 585 | 551 | 560 | 37,000 | 560 |
| 1997-06-02 | 555 | 590 | 550 | 577 | 233,000 | 577 |
| 1997-05-30 | 525 | 540 | 513 | 540 | 57,000 | 540 |
| 1997-05-29 | 520 | 520 | 515 | 515 | 30,000 | 515 |
| 1997-05-28 | 515 | 515 | 510 | 515 | 29,000 | 515 |
| 1997-05-27 | 533 | 533 | 516 | 518 | 32,000 | 518 |
| 1997-05-26 | 511 | 520 | 511 | 515 | 31,000 | 515 |
| 1997-05-23 | 520 | 521 | 511 | 511 | 19,000 | 511 |
| 1997-05-22 | 521 | 527 | 520 | 520 | 7,000 | 520 |
| 1997-05-21 | 524 | 524 | 510 | 521 | 23,000 | 521 |
| 1997-05-20 | 540 | 540 | 525 | 525 | 17,000 | 525 |
| 1997-05-19 | 549 | 550 | 540 | 543 | 24,000 | 543 |
| 1997-05-16 | 550 | 550 | 540 | 540 | 61,000 | 540 |
| 1997-05-15 | 530 | 540 | 519 | 534 | 227,000 | 534 |
| 1997-05-14 | 491 | 500 | 491 | 496 | 25,000 | 496 |
| 1997-05-13 | 510 | 513 | 500 | 501 | 77,000 | 501 |
| 1997-05-12 | 510 | 515 | 501 | 510 | 13,000 | 510 |
| 1997-05-09 | 515 | 516 | 510 | 510 | 53,000 | 510 |
| 1997-05-08 | 515 | 520 | 515 | 515 | 27,000 | 515 |
| 1997-05-07 | 530 | 530 | 512 | 512 | 30,000 | 512 |
| 1997-05-06 | 510 | 520 | 506 | 520 | 30,000 | 520 |
| 1997-05-02 | 506 | 510 | 491 | 491 | 24,000 | 491 |
| 1997-05-01 | 505 | 505 | 501 | 505 | 16,000 | 505 |
| 1997-04-30 | 507 | 514 | 490 | 490 | 12,000 | 490 |
| 1997-04-28 | 505 | 505 | 505 | 505 | 18,000 | 505 |
| 1997-04-25 | 515 | 515 | 505 | 505 | 11,000 | 505 |
| 1997-04-24 | 520 | 520 | 505 | 505 | 13,000 | 505 |
| 1997-04-23 | 539 | 539 | 511 | 511 | 6,000 | 511 |
| 1997-04-22 | 516 | 540 | 516 | 530 | 32,000 | 530 |
| 1997-04-21 | 521 | 521 | 500 | 510 | 35,000 | 510 |
| 1997-04-18 | 511 | 520 | 510 | 511 | 70,000 | 511 |
| 1997-04-16 | 403 | 430 | 402 | 426 | 45,000 | 426 |
| 1997-04-15 | 405 | 410 | 400 | 405 | 65,000 | 405 |
| 1997-04-14 | 428 | 429 | 400 | 410 | 47,000 | 410 |
| 1997-04-11 | 445 | 448 | 425 | 428 | 46,000 | 428 |
| 1997-04-10 | 453 | 467 | 445 | 445 | 35,000 | 445 |
| 1997-04-09 | 451 | 458 | 445 | 458 | 66,000 | 458 |
| 1997-04-08 | 465 | 465 | 445 | 446 | 91,000 | 446 |
| 1997-04-07 | 501 | 501 | 465 | 465 | 72,000 | 465 |
| 1997-04-04 | 509 | 515 | 500 | 501 | 22,000 | 501 |
| 1997-04-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-04-02 | 520 | 535 | 490 | 535 | 50,000 | 535 |
| 1997-04-01 | 530 | 539 | 520 | 539 | 23,000 | 539 |
| 1997-03-31 | 549 | 549 | 520 | 540 | 28,000 | 540 |
| 1997-03-28 | 560 | 560 | 551 | 551 | 5,000 | 551 |
| 1997-03-27 | 560 | 580 | 531 | 559 | 27,000 | 559 |
| 1997-03-26 | 558 | 558 | 550 | 558 | 28,000 | 558 |
| 1997-03-25 | 539 | 550 | 530 | 550 | 23,000 | 550 |
| 1997-03-24 | 540 | 543 | 530 | 539 | 17,000 | 539 |
| 1997-03-21 | 551 | 553 | 540 | 553 | 15,000 | 553 |
| 1997-03-19 | 553 | 555 | 530 | 550 | 22,000 | 550 |
| 1997-03-18 | 558 | 558 | 540 | 554 | 13,000 | 554 |
| 1997-03-17 | 568 | 568 | 540 | 559 | 12,000 | 559 |
| 1997-03-14 | 549 | 558 | 530 | 558 | 36,000 | 558 |
| 1997-03-13 | 531 | 570 | 531 | 569 | 29,000 | 569 |
| 1997-03-12 | 570 | 570 | 540 | 540 | 27,000 | 540 |
| 1997-03-11 | 588 | 588 | 560 | 574 | 19,000 | 574 |
| 1997-03-10 | 571 | 590 | 550 | 589 | 37,000 | 589 |
| 1997-03-07 | 550 | 570 | 545 | 570 | 24,000 | 570 |
| 1997-03-06 | 555 | 560 | 545 | 550 | 21,000 | 550 |
| 1997-03-05 | 565 | 565 | 550 | 550 | 26,000 | 550 |
| 1997-03-04 | 542 | 545 | 542 | 545 | 22,000 | 545 |
| 1997-03-03 | 552 | 552 | 541 | 545 | 25,000 | 545 |
| 1997-02-28 | 564 | 564 | 552 | 552 | 53,000 | 552 |
| 1997-02-27 | 560 | 560 | 550 | 554 | 96,000 | 554 |
| 1997-02-26 | 562 | 570 | 560 | 570 | 29,000 | 570 |
| 1997-02-25 | 580 | 580 | 560 | 560 | 37,000 | 560 |
| 1997-02-24 | 599 | 599 | 575 | 580 | 33,000 | 580 |
| 1997-02-21 | 580 | 599 | 570 | 590 | 49,000 | 590 |
| 1997-02-20 | 570 | 590 | 570 | 570 | 43,000 | 570 |
| 1997-02-19 | 589 | 590 | 570 | 570 | 40,000 | 570 |
| 1997-02-18 | 610 | 612 | 581 | 591 | 47,000 | 591 |
| 1997-02-17 | 621 | 630 | 575 | 630 | 62,000 | 630 |
| 1997-02-14 | 585 | 640 | 585 | 620 | 109,000 | 620 |
| 1997-02-13 | 562 | 587 | 560 | 585 | 148,000 | 585 |
| 1997-02-12 | 526 | 560 | 525 | 552 | 299,000 | 552 |
| 1997-02-10 | 465 | 519 | 465 | 509 | 835,000 | 509 |
| 1997-02-07 | 545 | 545 | 545 | 545 | 82,000 | 545 |
| 1997-02-06 | 691 | 691 | 685 | 685 | 109,000 | 685 |
| 1997-02-05 | 725 | 725 | 689 | 705 | 78,000 | 705 |
| 1997-02-04 | 700 | 740 | 700 | 735 | 98,000 | 735 |
| 1997-01-31 | 789 | 796 | 770 | 778 | 265,000 | 778 |
| 1997-01-30 | 756 | 798 | 755 | 798 | 83,000 | 798 |
| 1997-01-29 | 755 | 760 | 745 | 758 | 57,000 | 758 |
| 1997-01-28 | 734 | 757 | 734 | 754 | 37,000 | 754 |
| 1997-01-27 | 755 | 758 | 738 | 744 | 10,000 | 744 |
| 1997-01-24 | 768 | 768 | 740 | 765 | 24,000 | 765 |
| 1997-01-23 | 768 | 769 | 749 | 768 | 15,000 | 768 |
| 1997-01-22 | 764 | 780 | 749 | 768 | 173,000 | 768 |
| 1997-01-21 | 765 | 774 | 760 | 769 | 13,000 | 769 |
| 1997-01-20 | 793 | 793 | 740 | 780 | 49,000 | 780 |
| 1997-01-17 | 770 | 798 | 750 | 795 | 105,000 | 795 |
| 1997-01-16 | 720 | 764 | 720 | 760 | 199,000 | 760 |
| 1997-01-14 | 654 | 710 | 650 | 710 | 54,000 | 710 |
| 1997-01-13 | 636 | 663 | 615 | 663 | 104,000 | 663 |
| 1997-01-10 | 628 | 638 | 615 | 638 | 242,000 | 638 |
| 1997-01-09 | 690 | 690 | 638 | 638 | 80,000 | 638 |
| 1997-01-08 | 719 | 719 | 690 | 700 | 97,000 | 700 |
| 1997-01-07 | 767 | 775 | 721 | 729 | 69,000 | 729 |
| 1997-01-06 | 750 | 770 | 740 | 770 | 26,000 | 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
