5659 日本精線(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 192 | 200 | 187 | 200 | 24,000 | 200 |
| 1998-12-25 | 202 | 202 | 187 | 187 | 14,000 | 187 |
| 1998-12-24 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 1998-12-22 | 187 | 187 | 187 | 187 | 18,000 | 187 |
| 1998-12-21 | 197 | 197 | 186 | 187 | 12,000 | 187 |
| 1998-12-18 | 198 | 198 | 197 | 197 | 19,000 | 197 |
| 1998-12-17 | 197 | 197 | 197 | 197 | 5,000 | 197 |
| 1998-12-16 | 200 | 202 | 200 | 200 | 33,000 | 200 |
| 1998-12-15 | 203 | 203 | 200 | 200 | 4,000 | 200 |
| 1998-12-14 | 202 | 202 | 200 | 200 | 22,000 | 200 |
| 1998-12-11 | 201 | 201 | 201 | 201 | 8,000 | 201 |
| 1998-12-10 | 219 | 220 | 218 | 219 | 23,000 | 219 |
| 1998-12-09 | 220 | 220 | 215 | 219 | 16,000 | 219 |
| 1998-12-08 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 1998-12-07 | 201 | 205 | 201 | 203 | 8,000 | 203 |
| 1998-12-04 | 200 | 205 | 200 | 201 | 5,000 | 201 |
| 1998-12-03 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 1998-12-02 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1998-12-01 | 212 | 212 | 208 | 208 | 5,000 | 208 |
| 1998-11-30 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1998-11-27 | 229 | 229 | 220 | 220 | 11,000 | 220 |
| 1998-11-26 | 210 | 212 | 208 | 212 | 37,000 | 212 |
| 1998-11-25 | 205 | 209 | 205 | 207 | 13,000 | 207 |
| 1998-11-24 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1998-11-20 | 200 | 200 | 195 | 200 | 14,000 | 200 |
| 1998-11-19 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 1998-11-18 | 190 | 195 | 190 | 195 | 3,000 | 195 |
| 1998-11-17 | 195 | 200 | 195 | 200 | 25,000 | 200 |
| 1998-11-16 | 196 | 196 | 190 | 195 | 36,000 | 195 |
| 1998-11-13 | 190 | 190 | 186 | 186 | 160,000 | 186 |
| 1998-11-12 | 187 | 190 | 187 | 190 | 9,000 | 190 |
| 1998-11-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-11-10 | 195 | 195 | 185 | 185 | 5,000 | 185 |
| 1998-11-09 | 185 | 185 | 185 | 185 | 12,000 | 185 |
| 1998-11-06 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 1998-11-05 | 190 | 191 | 185 | 191 | 16,000 | 191 |
| 1998-11-04 | 185 | 190 | 185 | 190 | 23,000 | 190 |
| 1998-11-02 | 195 | 195 | 185 | 185 | 3,000 | 185 |
| 1998-10-30 | 186 | 186 | 185 | 185 | 7,000 | 185 |
| 1998-10-29 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-10-28 | 190 | 190 | 186 | 190 | 7,000 | 190 |
| 1998-10-27 | 190 | 190 | 186 | 186 | 10,000 | 186 |
| 1998-10-26 | 195 | 195 | 190 | 190 | 8,000 | 190 |
| 1998-10-23 | 223 | 223 | 200 | 200 | 11,000 | 200 |
| 1998-10-22 | 218 | 218 | 217 | 217 | 16,000 | 217 |
| 1998-10-21 | 185 | 225 | 185 | 218 | 7,000 | 218 |
| 1998-10-20 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 1998-10-19 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-10-16 | 194 | 194 | 185 | 185 | 20,000 | 185 |
| 1998-10-15 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1998-10-14 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1998-10-13 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1998-10-12 | 200 | 200 | 200 | 200 | 20,000 | 200 |
| 1998-10-09 | 189 | 190 | 189 | 190 | 6,000 | 190 |
| 1998-10-08 | 190 | 193 | 190 | 190 | 13,000 | 190 |
| 1998-10-07 | 189 | 189 | 186 | 189 | 7,000 | 189 |
| 1998-10-06 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1998-10-05 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1998-10-02 | 190 | 195 | 190 | 195 | 11,000 | 195 |
| 1998-10-01 | 198 | 198 | 189 | 189 | 14,000 | 189 |
| 1998-09-30 | 202 | 202 | 198 | 199 | 3,000 | 199 |
| 1998-09-29 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1998-09-28 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 1998-09-25 | 228 | 228 | 203 | 203 | 10,000 | 203 |
| 1998-09-24 | 220 | 220 | 218 | 218 | 8,000 | 218 |
| 1998-09-22 | 220 | 220 | 220 | 220 | 16,000 | 220 |
| 1998-09-21 | 228 | 228 | 220 | 225 | 19,000 | 225 |
| 1998-09-18 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 1998-09-17 | 225 | 233 | 225 | 233 | 13,000 | 233 |
| 1998-09-16 | 231 | 235 | 225 | 225 | 9,000 | 225 |
| 1998-09-14 | 230 | 230 | 225 | 228 | 13,000 | 228 |
| 1998-09-11 | 235 | 235 | 225 | 230 | 34,000 | 230 |
| 1998-09-10 | 238 | 238 | 235 | 238 | 14,000 | 238 |
| 1998-09-09 | 250 | 250 | 239 | 239 | 3,000 | 239 |
| 1998-09-08 | 248 | 250 | 248 | 250 | 8,000 | 250 |
| 1998-09-07 | 235 | 248 | 235 | 248 | 7,000 | 248 |
| 1998-09-04 | 235 | 236 | 235 | 235 | 6,000 | 235 |
| 1998-09-03 | 237 | 245 | 237 | 245 | 6,000 | 245 |
| 1998-09-02 | 240 | 240 | 237 | 237 | 6,000 | 237 |
| 1998-09-01 | 235 | 238 | 235 | 238 | 12,000 | 238 |
| 1998-08-31 | 236 | 240 | 236 | 240 | 7,000 | 240 |
| 1998-08-28 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 1998-08-27 | 238 | 238 | 236 | 236 | 4,000 | 236 |
| 1998-08-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-08-25 | 248 | 248 | 230 | 231 | 22,000 | 231 |
| 1998-08-24 | 248 | 248 | 245 | 245 | 5,000 | 245 |
| 1998-08-21 | 252 | 252 | 248 | 250 | 22,000 | 250 |
| 1998-08-20 | 252 | 252 | 250 | 252 | 11,000 | 252 |
| 1998-08-19 | 251 | 255 | 251 | 252 | 5,000 | 252 |
| 1998-08-18 | 255 | 255 | 251 | 251 | 4,000 | 251 |
| 1998-08-17 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1998-08-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-08-13 | 255 | 290 | 250 | 290 | 11,000 | 290 |
| 1998-08-12 | 250 | 255 | 248 | 255 | 34,000 | 255 |
| 1998-08-11 | 250 | 251 | 250 | 250 | 6,000 | 250 |
| 1998-08-10 | 270 | 270 | 251 | 251 | 3,000 | 251 |
| 1998-08-07 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1998-08-06 | 262 | 262 | 251 | 260 | 14,000 | 260 |
| 1998-08-05 | 269 | 269 | 260 | 260 | 3,000 | 260 |
| 1998-08-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-08-03 | 280 | 280 | 275 | 275 | 7,000 | 275 |
| 1998-07-30 | 281 | 281 | 280 | 280 | 8,000 | 280 |
| 1998-07-29 | 282 | 282 | 280 | 280 | 4,000 | 280 |
| 1998-07-28 | 285 | 285 | 282 | 282 | 6,000 | 282 |
| 1998-07-27 | 290 | 290 | 285 | 285 | 5,000 | 285 |
| 1998-07-24 | 292 | 294 | 290 | 290 | 30,000 | 290 |
| 1998-07-23 | 292 | 292 | 292 | 292 | 8,000 | 292 |
| 1998-07-21 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 1998-07-17 | 293 | 299 | 283 | 299 | 7,000 | 299 |
| 1998-07-16 | 278 | 278 | 277 | 278 | 4,000 | 278 |
| 1998-07-14 | 278 | 278 | 277 | 277 | 6,000 | 277 |
| 1998-07-13 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 1998-07-10 | 300 | 300 | 283 | 283 | 14,000 | 283 |
| 1998-07-09 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 1998-07-08 | 300 | 300 | 300 | 300 | 36,000 | 300 |
| 1998-07-07 | 288 | 290 | 282 | 290 | 20,000 | 290 |
| 1998-07-06 | 280 | 285 | 280 | 280 | 14,000 | 280 |
| 1998-07-03 | 280 | 280 | 269 | 270 | 9,000 | 270 |
| 1998-07-02 | 285 | 285 | 280 | 280 | 21,000 | 280 |
| 1998-07-01 | 250 | 280 | 250 | 280 | 11,000 | 280 |
| 1998-06-30 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 1998-06-25 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1998-06-24 | 265 | 275 | 260 | 275 | 19,000 | 275 |
| 1998-06-23 | 240 | 255 | 240 | 255 | 38,000 | 255 |
| 1998-06-22 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-06-19 | 250 | 250 | 245 | 246 | 24,000 | 246 |
| 1998-06-18 | 255 | 255 | 245 | 250 | 14,000 | 250 |
| 1998-06-17 | 240 | 240 | 230 | 230 | 11,000 | 230 |
| 1998-06-16 | 249 | 249 | 240 | 245 | 35,000 | 245 |
| 1998-06-15 | 250 | 250 | 248 | 249 | 27,000 | 249 |
| 1998-06-12 | 240 | 250 | 240 | 249 | 24,000 | 249 |
| 1998-06-11 | 250 | 251 | 250 | 250 | 35,000 | 250 |
| 1998-06-10 | 261 | 261 | 251 | 251 | 12,000 | 251 |
| 1998-06-09 | 251 | 252 | 251 | 251 | 12,000 | 251 |
| 1998-06-08 | 252 | 257 | 252 | 252 | 14,000 | 252 |
| 1998-06-05 | 260 | 260 | 250 | 251 | 14,000 | 251 |
| 1998-06-04 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1998-06-03 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1998-06-02 | 270 | 270 | 265 | 266 | 70,000 | 266 |
| 1998-06-01 | 270 | 270 | 265 | 265 | 16,000 | 265 |
| 1998-05-29 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-05-28 | 275 | 275 | 270 | 270 | 35,000 | 270 |
| 1998-05-27 | 276 | 276 | 275 | 275 | 10,000 | 275 |
| 1998-05-26 | 280 | 280 | 275 | 275 | 9,000 | 275 |
| 1998-05-25 | 290 | 290 | 278 | 283 | 16,000 | 283 |
| 1998-05-22 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1998-05-21 | 290 | 290 | 283 | 285 | 7,000 | 285 |
| 1998-05-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1998-05-15 | 281 | 290 | 281 | 290 | 3,000 | 290 |
| 1998-05-14 | 284 | 284 | 270 | 280 | 160,000 | 280 |
| 1998-05-13 | 270 | 275 | 270 | 275 | 15,000 | 275 |
| 1998-05-12 | 280 | 280 | 280 | 280 | 23,000 | 280 |
| 1998-05-11 | 289 | 289 | 280 | 280 | 3,000 | 280 |
| 1998-05-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-05-07 | 295 | 295 | 270 | 270 | 9,000 | 270 |
| 1998-05-06 | 300 | 300 | 298 | 298 | 12,000 | 298 |
| 1998-05-01 | 294 | 300 | 294 | 299 | 12,000 | 299 |
| 1998-04-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-04-28 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1998-04-27 | 282 | 282 | 280 | 282 | 12,000 | 282 |
| 1998-04-24 | 300 | 300 | 281 | 281 | 4,000 | 281 |
| 1998-04-23 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1998-04-22 | 300 | 300 | 286 | 286 | 2,000 | 286 |
| 1998-04-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-04-20 | 297 | 297 | 290 | 290 | 3,000 | 290 |
| 1998-04-17 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1998-04-16 | 301 | 301 | 295 | 295 | 10,000 | 295 |
| 1998-04-15 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1998-04-14 | 315 | 318 | 298 | 298 | 3,000 | 298 |
| 1998-04-13 | 300 | 320 | 300 | 320 | 2,000 | 320 |
| 1998-04-10 | 315 | 320 | 300 | 300 | 6,000 | 300 |
| 1998-04-09 | 294 | 320 | 294 | 295 | 5,000 | 295 |
| 1998-04-08 | 289 | 290 | 289 | 290 | 9,000 | 290 |
| 1998-04-07 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1998-04-06 | 265 | 285 | 265 | 285 | 6,000 | 285 |
| 1998-04-03 | 266 | 275 | 266 | 270 | 8,000 | 270 |
| 1998-04-02 | 260 | 270 | 260 | 260 | 8,000 | 260 |
| 1998-04-01 | 300 | 302 | 297 | 300 | 7,000 | 300 |
| 1998-03-31 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1998-03-26 | 306 | 308 | 305 | 308 | 3,000 | 308 |
| 1998-03-25 | 330 | 330 | 305 | 305 | 8,000 | 305 |
| 1998-03-24 | 350 | 350 | 330 | 330 | 23,000 | 330 |
| 1998-03-20 | 335 | 338 | 335 | 338 | 2,000 | 338 |
| 1998-03-19 | 331 | 343 | 330 | 343 | 8,000 | 343 |
| 1998-03-17 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1998-03-16 | 341 | 341 | 330 | 331 | 16,000 | 331 |
| 1998-03-13 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 1998-03-12 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 1998-03-11 | 351 | 351 | 331 | 332 | 7,000 | 332 |
| 1998-03-10 | 359 | 359 | 341 | 341 | 3,000 | 341 |
| 1998-03-09 | 345 | 346 | 341 | 345 | 9,000 | 345 |
| 1998-03-06 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 1998-03-05 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 1998-03-04 | 361 | 361 | 350 | 351 | 17,000 | 351 |
| 1998-03-03 | 352 | 357 | 351 | 357 | 19,000 | 357 |
| 1998-03-02 | 348 | 348 | 348 | 348 | 11,000 | 348 |
| 1998-02-27 | 343 | 344 | 342 | 343 | 14,000 | 343 |
| 1998-02-26 | 341 | 341 | 341 | 341 | 7,000 | 341 |
| 1998-02-25 | 341 | 341 | 333 | 341 | 9,000 | 341 |
| 1998-02-23 | 350 | 350 | 341 | 341 | 4,000 | 341 |
| 1998-02-20 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 1998-02-19 | 351 | 351 | 346 | 351 | 8,000 | 351 |
| 1998-02-18 | 350 | 351 | 345 | 351 | 5,000 | 351 |
| 1998-02-17 | 341 | 345 | 341 | 345 | 3,000 | 345 |
| 1998-02-16 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 1998-02-13 | 378 | 378 | 360 | 360 | 12,000 | 360 |
| 1998-02-12 | 397 | 397 | 378 | 378 | 18,000 | 378 |
| 1998-02-10 | 386 | 395 | 385 | 385 | 23,000 | 385 |
| 1998-02-09 | 360 | 365 | 359 | 365 | 15,000 | 365 |
| 1998-02-06 | 353 | 353 | 348 | 349 | 12,000 | 349 |
| 1998-02-05 | 351 | 354 | 351 | 354 | 5,000 | 354 |
| 1998-02-04 | 350 | 354 | 341 | 341 | 6,000 | 341 |
| 1998-02-03 | 356 | 356 | 354 | 354 | 6,000 | 354 |
| 1998-02-02 | 351 | 351 | 351 | 351 | 10,000 | 351 |
| 1998-01-30 | 365 | 365 | 340 | 341 | 42,000 | 341 |
| 1998-01-29 | 400 | 400 | 355 | 360 | 17,000 | 360 |
| 1998-01-28 | 373 | 400 | 372 | 400 | 42,000 | 400 |
| 1998-01-27 | 351 | 362 | 351 | 362 | 31,000 | 362 |
| 1998-01-26 | 330 | 356 | 330 | 351 | 21,000 | 351 |
| 1998-01-23 | 328 | 331 | 328 | 330 | 20,000 | 330 |
| 1998-01-22 | 303 | 310 | 303 | 310 | 21,000 | 310 |
| 1998-01-21 | 290 | 306 | 290 | 300 | 29,000 | 300 |
| 1998-01-20 | 261 | 280 | 261 | 280 | 23,000 | 280 |
| 1998-01-19 | 250 | 253 | 250 | 253 | 10,000 | 253 |
| 1998-01-16 | 247 | 247 | 231 | 231 | 12,000 | 231 |
| 1998-01-14 | 248 | 248 | 232 | 232 | 7,000 | 232 |
| 1998-01-13 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1998-01-12 | 246 | 250 | 246 | 250 | 5,000 | 250 |
| 1998-01-09 | 249 | 249 | 240 | 246 | 16,000 | 246 |
| 1998-01-08 | 235 | 250 | 230 | 250 | 12,000 | 250 |
| 1998-01-07 | 230 | 230 | 229 | 229 | 10,000 | 229 |
| 1998-01-06 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1998-01-05 | 250 | 250 | 250 | 250 | 11,000 | 250 |
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