5659 日本精線(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 199 | 199 | 197 | 198 | 9,000 | 198 |
| 1999-12-29 | 200 | 204 | 198 | 198 | 14,000 | 198 |
| 1999-12-28 | 198 | 209 | 198 | 198 | 13,000 | 198 |
| 1999-12-27 | 208 | 208 | 195 | 195 | 80,000 | 195 |
| 1999-12-24 | 224 | 229 | 206 | 206 | 11,000 | 206 |
| 1999-12-22 | 201 | 205 | 201 | 205 | 7,000 | 205 |
| 1999-12-21 | 205 | 225 | 205 | 220 | 3,000 | 220 |
| 1999-12-20 | 208 | 210 | 206 | 206 | 7,000 | 206 |
| 1999-12-17 | 227 | 227 | 201 | 205 | 10,000 | 205 |
| 1999-12-16 | 228 | 228 | 225 | 227 | 12,000 | 227 |
| 1999-12-15 | 220 | 222 | 220 | 222 | 6,000 | 222 |
| 1999-12-14 | 230 | 230 | 222 | 222 | 8,000 | 222 |
| 1999-12-13 | 239 | 239 | 223 | 223 | 4,000 | 223 |
| 1999-12-10 | 234 | 245 | 234 | 245 | 20,000 | 245 |
| 1999-12-09 | 225 | 225 | 221 | 221 | 12,000 | 221 |
| 1999-12-08 | 246 | 246 | 225 | 225 | 17,000 | 225 |
| 1999-12-07 | 240 | 240 | 231 | 231 | 5,000 | 231 |
| 1999-12-06 | 240 | 240 | 236 | 240 | 9,000 | 240 |
| 1999-12-03 | 235 | 247 | 235 | 236 | 5,000 | 236 |
| 1999-12-02 | 235 | 235 | 231 | 231 | 2,000 | 231 |
| 1999-12-01 | 230 | 235 | 230 | 235 | 12,000 | 235 |
| 1999-11-30 | 223 | 250 | 223 | 249 | 21,000 | 249 |
| 1999-11-29 | 230 | 250 | 223 | 223 | 18,000 | 223 |
| 1999-11-26 | 250 | 250 | 237 | 237 | 13,000 | 237 |
| 1999-11-25 | 250 | 250 | 240 | 240 | 13,000 | 240 |
| 1999-11-24 | 257 | 257 | 250 | 250 | 11,000 | 250 |
| 1999-11-22 | 251 | 264 | 251 | 259 | 5,000 | 259 |
| 1999-11-19 | 255 | 258 | 250 | 250 | 12,000 | 250 |
| 1999-11-18 | 252 | 252 | 242 | 247 | 9,000 | 247 |
| 1999-11-17 | 201 | 236 | 201 | 230 | 15,000 | 230 |
| 1999-11-16 | 215 | 216 | 197 | 197 | 57,000 | 197 |
| 1999-11-15 | 231 | 231 | 187 | 195 | 12,000 | 195 |
| 1999-11-12 | 236 | 236 | 229 | 231 | 21,000 | 231 |
| 1999-11-11 | 242 | 243 | 235 | 236 | 33,000 | 236 |
| 1999-11-10 | 259 | 259 | 236 | 236 | 13,000 | 236 |
| 1999-11-09 | 261 | 262 | 258 | 258 | 13,000 | 258 |
| 1999-11-08 | 265 | 265 | 260 | 260 | 16,000 | 260 |
| 1999-11-05 | 272 | 272 | 265 | 265 | 12,000 | 265 |
| 1999-11-04 | 275 | 279 | 270 | 270 | 14,000 | 270 |
| 1999-11-02 | 275 | 280 | 274 | 274 | 20,000 | 274 |
| 1999-11-01 | 281 | 289 | 281 | 289 | 14,000 | 289 |
| 1999-10-29 | 276 | 281 | 276 | 280 | 30,000 | 280 |
| 1999-10-28 | 275 | 300 | 275 | 275 | 14,000 | 275 |
| 1999-10-27 | 275 | 295 | 275 | 280 | 12,000 | 280 |
| 1999-10-26 | 277 | 295 | 277 | 280 | 11,000 | 280 |
| 1999-10-25 | 276 | 280 | 276 | 278 | 8,000 | 278 |
| 1999-10-22 | 276 | 276 | 275 | 275 | 11,000 | 275 |
| 1999-10-21 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 1999-10-20 | 290 | 290 | 268 | 268 | 4,000 | 268 |
| 1999-10-19 | 272 | 272 | 268 | 268 | 12,000 | 268 |
| 1999-10-18 | 271 | 279 | 271 | 279 | 6,000 | 279 |
| 1999-10-15 | 295 | 295 | 280 | 280 | 16,000 | 280 |
| 1999-10-14 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-10-12 | 285 | 310 | 285 | 305 | 6,000 | 305 |
| 1999-10-08 | 285 | 290 | 285 | 290 | 11,000 | 290 |
| 1999-10-07 | 290 | 291 | 286 | 286 | 5,000 | 286 |
| 1999-10-06 | 285 | 286 | 285 | 285 | 6,000 | 285 |
| 1999-10-05 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-10-04 | 300 | 300 | 284 | 285 | 9,000 | 285 |
| 1999-10-01 | 285 | 291 | 285 | 291 | 15,000 | 291 |
| 1999-09-30 | 295 | 305 | 295 | 304 | 26,000 | 304 |
| 1999-09-29 | 285 | 285 | 282 | 282 | 5,000 | 282 |
| 1999-09-28 | 290 | 291 | 280 | 280 | 12,000 | 280 |
| 1999-09-27 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 1999-09-24 | 295 | 301 | 295 | 295 | 21,000 | 295 |
| 1999-09-22 | 317 | 317 | 295 | 307 | 6,000 | 307 |
| 1999-09-21 | 318 | 319 | 318 | 319 | 14,000 | 319 |
| 1999-09-20 | 315 | 318 | 315 | 315 | 8,000 | 315 |
| 1999-09-17 | 304 | 314 | 304 | 314 | 9,000 | 314 |
| 1999-09-16 | 295 | 304 | 295 | 304 | 24,000 | 304 |
| 1999-09-14 | 295 | 300 | 295 | 300 | 17,000 | 300 |
| 1999-09-13 | 301 | 305 | 300 | 305 | 10,000 | 305 |
| 1999-09-10 | 300 | 301 | 300 | 301 | 15,000 | 301 |
| 1999-09-09 | 302 | 310 | 300 | 300 | 26,000 | 300 |
| 1999-09-08 | 300 | 301 | 298 | 301 | 30,000 | 301 |
| 1999-09-07 | 307 | 307 | 299 | 300 | 22,000 | 300 |
| 1999-09-06 | 315 | 315 | 307 | 307 | 18,000 | 307 |
| 1999-09-03 | 310 | 311 | 310 | 310 | 11,000 | 310 |
| 1999-09-02 | 311 | 311 | 310 | 311 | 5,000 | 311 |
| 1999-09-01 | 324 | 326 | 314 | 314 | 9,000 | 314 |
| 1999-08-31 | 315 | 330 | 315 | 325 | 6,000 | 325 |
| 1999-08-30 | 309 | 330 | 309 | 330 | 8,000 | 330 |
| 1999-08-27 | 330 | 331 | 300 | 308 | 9,000 | 308 |
| 1999-08-26 | 337 | 337 | 330 | 330 | 22,000 | 330 |
| 1999-08-25 | 320 | 333 | 320 | 332 | 25,000 | 332 |
| 1999-08-24 | 302 | 302 | 299 | 299 | 39,000 | 299 |
| 1999-08-23 | 310 | 310 | 300 | 300 | 44,000 | 300 |
| 1999-08-20 | 311 | 315 | 305 | 310 | 16,000 | 310 |
| 1999-08-19 | 312 | 319 | 312 | 315 | 9,000 | 315 |
| 1999-08-18 | 311 | 311 | 310 | 311 | 7,000 | 311 |
| 1999-08-17 | 325 | 327 | 319 | 320 | 12,000 | 320 |
| 1999-08-16 | 320 | 326 | 320 | 326 | 2,000 | 326 |
| 1999-08-13 | 330 | 330 | 310 | 320 | 11,000 | 320 |
| 1999-08-12 | 330 | 330 | 310 | 310 | 10,000 | 310 |
| 1999-08-11 | 330 | 330 | 315 | 315 | 7,000 | 315 |
| 1999-08-10 | 299 | 331 | 299 | 331 | 6,000 | 331 |
| 1999-08-09 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 1999-08-06 | 295 | 295 | 290 | 295 | 54,000 | 295 |
| 1999-08-05 | 320 | 320 | 301 | 301 | 28,000 | 301 |
| 1999-08-04 | 321 | 322 | 320 | 320 | 32,000 | 320 |
| 1999-08-03 | 333 | 335 | 330 | 330 | 51,000 | 330 |
| 1999-08-02 | 340 | 340 | 330 | 332 | 33,000 | 332 |
| 1999-07-30 | 340 | 350 | 340 | 340 | 31,000 | 340 |
| 1999-07-29 | 350 | 369 | 350 | 363 | 20,000 | 363 |
| 1999-07-28 | 354 | 354 | 335 | 335 | 9,000 | 335 |
| 1999-07-27 | 360 | 365 | 359 | 359 | 30,000 | 359 |
| 1999-07-26 | 339 | 358 | 339 | 358 | 31,000 | 358 |
| 1999-07-23 | 360 | 360 | 340 | 340 | 31,000 | 340 |
| 1999-07-22 | 380 | 380 | 361 | 363 | 14,000 | 363 |
| 1999-07-21 | 365 | 385 | 360 | 380 | 49,000 | 380 |
| 1999-07-19 | 391 | 399 | 371 | 375 | 43,000 | 375 |
| 1999-07-16 | 400 | 400 | 390 | 400 | 117,000 | 400 |
| 1999-07-15 | 470 | 472 | 402 | 406 | 383,000 | 406 |
| 1999-07-14 | 370 | 437 | 370 | 437 | 344,000 | 437 |
| 1999-07-13 | 311 | 361 | 311 | 357 | 232,000 | 357 |
| 1999-07-12 | 290 | 320 | 290 | 306 | 131,000 | 306 |
| 1999-07-09 | 275 | 285 | 275 | 285 | 15,000 | 285 |
| 1999-07-08 | 281 | 285 | 273 | 274 | 25,000 | 274 |
| 1999-07-07 | 288 | 288 | 281 | 281 | 20,000 | 281 |
| 1999-07-06 | 280 | 280 | 273 | 273 | 11,000 | 273 |
| 1999-07-05 | 275 | 285 | 275 | 280 | 9,000 | 280 |
| 1999-07-02 | 281 | 285 | 270 | 275 | 30,000 | 275 |
| 1999-07-01 | 288 | 288 | 283 | 283 | 11,000 | 283 |
| 1999-06-30 | 277 | 278 | 275 | 278 | 11,000 | 278 |
| 1999-06-29 | 278 | 280 | 278 | 278 | 11,000 | 278 |
| 1999-06-28 | 289 | 289 | 280 | 285 | 49,000 | 285 |
| 1999-06-25 | 290 | 290 | 275 | 279 | 31,000 | 279 |
| 1999-06-24 | 280 | 280 | 271 | 271 | 28,000 | 271 |
| 1999-06-23 | 270 | 281 | 270 | 275 | 40,000 | 275 |
| 1999-06-22 | 280 | 284 | 266 | 275 | 18,000 | 275 |
| 1999-06-21 | 288 | 289 | 275 | 279 | 37,000 | 279 |
| 1999-06-18 | 265 | 273 | 265 | 273 | 57,000 | 273 |
| 1999-06-17 | 260 | 260 | 257 | 260 | 30,000 | 260 |
| 1999-06-16 | 259 | 260 | 259 | 260 | 6,000 | 260 |
| 1999-06-15 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1999-06-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-06-11 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 1999-06-10 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1999-06-09 | 230 | 231 | 230 | 230 | 19,000 | 230 |
| 1999-06-08 | 230 | 236 | 230 | 236 | 5,000 | 236 |
| 1999-06-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-06-04 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1999-06-03 | 217 | 217 | 216 | 216 | 5,000 | 216 |
| 1999-06-02 | 216 | 217 | 216 | 217 | 2,000 | 217 |
| 1999-06-01 | 235 | 235 | 206 | 215 | 12,000 | 215 |
| 1999-05-31 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-05-28 | 218 | 232 | 218 | 220 | 24,000 | 220 |
| 1999-05-27 | 233 | 233 | 233 | 233 | 5,000 | 233 |
| 1999-05-26 | 238 | 238 | 232 | 232 | 17,000 | 232 |
| 1999-05-25 | 241 | 242 | 240 | 240 | 13,000 | 240 |
| 1999-05-21 | 237 | 246 | 237 | 246 | 5,000 | 246 |
| 1999-05-20 | 240 | 240 | 237 | 237 | 8,000 | 237 |
| 1999-05-19 | 242 | 245 | 240 | 245 | 10,000 | 245 |
| 1999-05-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-05-17 | 259 | 259 | 250 | 250 | 8,000 | 250 |
| 1999-05-14 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1999-05-13 | 267 | 267 | 260 | 260 | 15,000 | 260 |
| 1999-05-12 | 275 | 275 | 267 | 267 | 28,000 | 267 |
| 1999-05-11 | 275 | 275 | 267 | 267 | 31,000 | 267 |
| 1999-05-10 | 252 | 275 | 252 | 275 | 44,000 | 275 |
| 1999-05-07 | 250 | 260 | 249 | 250 | 39,000 | 250 |
| 1999-05-06 | 238 | 250 | 235 | 250 | 31,000 | 250 |
| 1999-04-30 | 234 | 238 | 232 | 238 | 25,000 | 238 |
| 1999-04-28 | 239 | 239 | 238 | 238 | 13,000 | 238 |
| 1999-04-27 | 242 | 242 | 238 | 238 | 10,000 | 238 |
| 1999-04-26 | 238 | 239 | 238 | 239 | 14,000 | 239 |
| 1999-04-23 | 234 | 236 | 231 | 236 | 27,000 | 236 |
| 1999-04-22 | 233 | 234 | 230 | 234 | 15,000 | 234 |
| 1999-04-21 | 236 | 236 | 232 | 232 | 21,000 | 232 |
| 1999-04-20 | 241 | 243 | 240 | 240 | 13,000 | 240 |
| 1999-04-19 | 235 | 235 | 231 | 231 | 42,000 | 231 |
| 1999-04-16 | 235 | 236 | 234 | 234 | 7,000 | 234 |
| 1999-04-15 | 243 | 243 | 234 | 235 | 3,000 | 235 |
| 1999-04-14 | 233 | 233 | 233 | 233 | 5,000 | 233 |
| 1999-04-13 | 248 | 248 | 228 | 234 | 5,000 | 234 |
| 1999-04-12 | 248 | 253 | 248 | 250 | 16,000 | 250 |
| 1999-04-09 | 253 | 257 | 253 | 253 | 41,000 | 253 |
| 1999-04-08 | 243 | 252 | 242 | 250 | 84,000 | 250 |
| 1999-04-07 | 233 | 242 | 233 | 242 | 41,000 | 242 |
| 1999-04-06 | 219 | 244 | 216 | 230 | 45,000 | 230 |
| 1999-04-05 | 202 | 205 | 200 | 204 | 37,000 | 204 |
| 1999-04-02 | 205 | 205 | 201 | 201 | 14,000 | 201 |
| 1999-04-01 | 200 | 202 | 200 | 200 | 25,000 | 200 |
| 1999-03-31 | 212 | 212 | 203 | 212 | 6,000 | 212 |
| 1999-03-30 | 202 | 212 | 202 | 212 | 12,000 | 212 |
| 1999-03-29 | 210 | 210 | 201 | 201 | 4,000 | 201 |
| 1999-03-26 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 1999-03-25 | 209 | 214 | 200 | 205 | 18,000 | 205 |
| 1999-03-24 | 201 | 205 | 200 | 200 | 14,000 | 200 |
| 1999-03-23 | 200 | 205 | 200 | 200 | 23,000 | 200 |
| 1999-03-19 | 209 | 209 | 201 | 201 | 14,000 | 201 |
| 1999-03-18 | 211 | 214 | 211 | 211 | 13,000 | 211 |
| 1999-03-17 | 204 | 209 | 204 | 205 | 10,000 | 205 |
| 1999-03-16 | 200 | 204 | 192 | 204 | 5,000 | 204 |
| 1999-03-15 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 1999-03-12 | 192 | 195 | 190 | 195 | 16,000 | 195 |
| 1999-03-11 | 188 | 190 | 188 | 190 | 16,000 | 190 |
| 1999-03-10 | 190 | 190 | 186 | 190 | 11,000 | 190 |
| 1999-03-09 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-03-08 | 190 | 190 | 185 | 185 | 10,000 | 185 |
| 1999-03-05 | 187 | 190 | 186 | 190 | 12,000 | 190 |
| 1999-03-03 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1999-03-02 | 190 | 190 | 186 | 186 | 2,000 | 186 |
| 1999-03-01 | 181 | 181 | 181 | 181 | 16,000 | 181 |
| 1999-02-26 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-02-25 | 195 | 195 | 180 | 190 | 9,000 | 190 |
| 1999-02-24 | 185 | 190 | 185 | 185 | 8,000 | 185 |
| 1999-02-23 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 1999-02-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-02-19 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-02-18 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 1999-02-17 | 185 | 185 | 175 | 180 | 8,000 | 180 |
| 1999-02-15 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-02-12 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 1999-02-10 | 180 | 182 | 180 | 180 | 9,000 | 180 |
| 1999-02-09 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1999-02-08 | 189 | 189 | 181 | 181 | 4,000 | 181 |
| 1999-02-05 | 189 | 189 | 182 | 182 | 14,000 | 182 |
| 1999-02-04 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1999-02-03 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-02-02 | 190 | 195 | 190 | 190 | 11,000 | 190 |
| 1999-02-01 | 195 | 195 | 185 | 185 | 4,000 | 185 |
| 1999-01-29 | 181 | 191 | 181 | 182 | 11,000 | 182 |
| 1999-01-28 | 195 | 195 | 181 | 181 | 3,000 | 181 |
| 1999-01-27 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-01-26 | 189 | 194 | 189 | 192 | 4,000 | 192 |
| 1999-01-25 | 195 | 195 | 193 | 194 | 7,000 | 194 |
| 1999-01-22 | 178 | 180 | 178 | 180 | 16,000 | 180 |
| 1999-01-21 | 175 | 177 | 173 | 177 | 32,000 | 177 |
| 1999-01-20 | 177 | 177 | 173 | 175 | 11,000 | 175 |
| 1999-01-18 | 179 | 179 | 175 | 177 | 13,000 | 177 |
| 1999-01-13 | 177 | 179 | 177 | 179 | 6,000 | 179 |
| 1999-01-12 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1999-01-11 | 177 | 180 | 177 | 180 | 6,000 | 180 |
| 1999-01-08 | 179 | 179 | 177 | 177 | 5,000 | 177 |
| 1999-01-07 | 180 | 181 | 177 | 177 | 21,000 | 177 |
| 1999-01-06 | 180 | 180 | 179 | 180 | 15,000 | 180 |
| 1999-01-05 | 200 | 200 | 185 | 185 | 14,000 | 185 |
| 1999-01-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
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
