5659 日本精線(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 202 | 207 | 197 | 198 | 7,000 | 198 |
| 2000-12-28 | 196 | 198 | 196 | 198 | 3,000 | 198 |
| 2000-12-26 | 213 | 213 | 205 | 205 | 2,000 | 205 |
| 2000-12-25 | 210 | 215 | 210 | 215 | 7,000 | 215 |
| 2000-12-22 | 200 | 219 | 200 | 210 | 26,000 | 210 |
| 2000-12-21 | 198 | 198 | 190 | 190 | 16,000 | 190 |
| 2000-12-20 | 200 | 200 | 198 | 200 | 11,000 | 200 |
| 2000-12-19 | 205 | 207 | 200 | 205 | 12,000 | 205 |
| 2000-12-18 | 215 | 215 | 205 | 205 | 8,000 | 205 |
| 2000-12-15 | 221 | 221 | 205 | 205 | 6,000 | 205 |
| 2000-12-14 | 213 | 221 | 213 | 221 | 7,000 | 221 |
| 2000-12-13 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 2000-12-12 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2000-12-11 | 226 | 226 | 222 | 226 | 14,000 | 226 |
| 2000-12-08 | 218 | 218 | 215 | 217 | 20,000 | 217 |
| 2000-12-07 | 227 | 227 | 225 | 226 | 25,000 | 226 |
| 2000-12-06 | 228 | 228 | 224 | 228 | 14,000 | 228 |
| 2000-12-05 | 215 | 215 | 213 | 213 | 9,000 | 213 |
| 2000-12-04 | 214 | 215 | 212 | 215 | 27,000 | 215 |
| 2000-12-01 | 207 | 209 | 207 | 209 | 8,000 | 209 |
| 2000-11-30 | 200 | 207 | 200 | 207 | 3,000 | 207 |
| 2000-11-29 | 202 | 202 | 201 | 201 | 9,000 | 201 |
| 2000-11-28 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2000-11-27 | 208 | 208 | 202 | 202 | 14,000 | 202 |
| 2000-11-24 | 206 | 207 | 201 | 201 | 10,000 | 201 |
| 2000-11-22 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 2000-11-21 | 210 | 210 | 201 | 201 | 2,000 | 201 |
| 2000-11-20 | 201 | 201 | 195 | 200 | 17,000 | 200 |
| 2000-11-17 | 210 | 210 | 201 | 201 | 2,000 | 201 |
| 2000-11-16 | 202 | 202 | 198 | 198 | 9,000 | 198 |
| 2000-11-15 | 208 | 208 | 202 | 202 | 7,000 | 202 |
| 2000-11-14 | 200 | 201 | 200 | 201 | 4,000 | 201 |
| 2000-11-13 | 204 | 213 | 204 | 213 | 4,000 | 213 |
| 2000-11-10 | 199 | 205 | 199 | 205 | 8,000 | 205 |
| 2000-11-08 | 203 | 203 | 195 | 195 | 12,000 | 195 |
| 2000-11-07 | 205 | 205 | 205 | 205 | 9,000 | 205 |
| 2000-11-06 | 204 | 204 | 200 | 204 | 8,000 | 204 |
| 2000-11-02 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-11-01 | 193 | 204 | 193 | 204 | 9,000 | 204 |
| 2000-10-31 | 191 | 191 | 190 | 191 | 16,000 | 191 |
| 2000-10-30 | 200 | 200 | 190 | 191 | 9,000 | 191 |
| 2000-10-27 | 202 | 202 | 195 | 195 | 16,000 | 195 |
| 2000-10-26 | 202 | 205 | 201 | 205 | 7,000 | 205 |
| 2000-10-25 | 206 | 207 | 201 | 201 | 11,000 | 201 |
| 2000-10-24 | 219 | 219 | 201 | 206 | 14,000 | 206 |
| 2000-10-23 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 2000-10-20 | 226 | 226 | 205 | 215 | 5,000 | 215 |
| 2000-10-19 | 205 | 205 | 201 | 201 | 17,000 | 201 |
| 2000-10-18 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 2000-10-17 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2000-10-16 | 203 | 225 | 203 | 220 | 3,000 | 220 |
| 2000-10-13 | 201 | 203 | 201 | 203 | 7,000 | 203 |
| 2000-10-12 | 210 | 210 | 200 | 205 | 16,000 | 205 |
| 2000-10-11 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2000-10-10 | 224 | 225 | 219 | 219 | 16,000 | 219 |
| 2000-10-06 | 220 | 225 | 220 | 224 | 6,000 | 224 |
| 2000-10-05 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2000-10-04 | 224 | 224 | 216 | 216 | 6,000 | 216 |
| 2000-10-03 | 220 | 224 | 220 | 224 | 2,000 | 224 |
| 2000-10-02 | 226 | 226 | 216 | 221 | 5,000 | 221 |
| 2000-09-29 | 211 | 235 | 211 | 230 | 25,000 | 230 |
| 2000-09-28 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2000-09-27 | 217 | 217 | 213 | 216 | 4,000 | 216 |
| 2000-09-26 | 212 | 219 | 212 | 218 | 12,000 | 218 |
| 2000-09-25 | 219 | 219 | 212 | 212 | 16,000 | 212 |
| 2000-09-22 | 219 | 219 | 210 | 212 | 19,000 | 212 |
| 2000-09-21 | 205 | 220 | 200 | 220 | 38,000 | 220 |
| 2000-09-20 | 206 | 206 | 199 | 200 | 53,000 | 200 |
| 2000-09-19 | 215 | 215 | 170 | 205 | 134,000 | 205 |
| 2000-09-18 | 216 | 216 | 211 | 215 | 20,000 | 215 |
| 2000-09-14 | 215 | 217 | 215 | 217 | 11,000 | 217 |
| 2000-09-13 | 215 | 216 | 215 | 216 | 9,000 | 216 |
| 2000-09-12 | 218 | 218 | 216 | 216 | 15,000 | 216 |
| 2000-09-11 | 219 | 221 | 218 | 221 | 15,000 | 221 |
| 2000-09-08 | 219 | 222 | 218 | 218 | 28,000 | 218 |
| 2000-09-07 | 220 | 224 | 218 | 218 | 27,000 | 218 |
| 2000-09-06 | 224 | 224 | 221 | 221 | 6,000 | 221 |
| 2000-09-05 | 226 | 229 | 226 | 226 | 9,000 | 226 |
| 2000-09-04 | 226 | 230 | 226 | 226 | 12,000 | 226 |
| 2000-09-01 | 230 | 231 | 230 | 230 | 12,000 | 230 |
| 2000-08-31 | 235 | 240 | 232 | 232 | 19,000 | 232 |
| 2000-08-30 | 242 | 243 | 235 | 235 | 15,000 | 235 |
| 2000-08-29 | 250 | 250 | 242 | 242 | 10,000 | 242 |
| 2000-08-28 | 238 | 245 | 236 | 245 | 23,000 | 245 |
| 2000-08-25 | 245 | 245 | 235 | 235 | 23,000 | 235 |
| 2000-08-24 | 245 | 250 | 245 | 245 | 14,000 | 245 |
| 2000-08-23 | 244 | 246 | 244 | 246 | 4,000 | 246 |
| 2000-08-22 | 239 | 244 | 239 | 244 | 6,000 | 244 |
| 2000-08-21 | 254 | 254 | 240 | 240 | 15,000 | 240 |
| 2000-08-18 | 255 | 255 | 250 | 255 | 21,000 | 255 |
| 2000-08-17 | 244 | 256 | 239 | 256 | 33,000 | 256 |
| 2000-08-16 | 239 | 245 | 239 | 244 | 14,000 | 244 |
| 2000-08-15 | 235 | 239 | 231 | 239 | 10,000 | 239 |
| 2000-08-14 | 233 | 236 | 233 | 236 | 15,000 | 236 |
| 2000-08-11 | 230 | 233 | 230 | 233 | 10,000 | 233 |
| 2000-08-10 | 232 | 239 | 229 | 229 | 10,000 | 229 |
| 2000-08-09 | 235 | 235 | 225 | 229 | 14,000 | 229 |
| 2000-08-08 | 238 | 238 | 230 | 235 | 23,000 | 235 |
| 2000-08-07 | 235 | 238 | 235 | 238 | 10,000 | 238 |
| 2000-08-04 | 231 | 235 | 231 | 235 | 22,000 | 235 |
| 2000-08-03 | 235 | 236 | 230 | 230 | 26,000 | 230 |
| 2000-08-02 | 236 | 236 | 230 | 235 | 35,000 | 235 |
| 2000-08-01 | 235 | 236 | 230 | 236 | 24,000 | 236 |
| 2000-07-31 | 250 | 250 | 221 | 230 | 36,000 | 230 |
| 2000-07-28 | 260 | 260 | 255 | 255 | 10,000 | 255 |
| 2000-07-27 | 260 | 260 | 259 | 260 | 13,000 | 260 |
| 2000-07-26 | 265 | 267 | 260 | 260 | 20,000 | 260 |
| 2000-07-25 | 267 | 272 | 261 | 265 | 17,000 | 265 |
| 2000-07-24 | 279 | 280 | 267 | 267 | 27,000 | 267 |
| 2000-07-21 | 312 | 312 | 272 | 279 | 26,000 | 279 |
| 2000-07-19 | 280 | 280 | 270 | 280 | 32,000 | 280 |
| 2000-07-18 | 310 | 310 | 275 | 285 | 41,000 | 285 |
| 2000-07-17 | 315 | 325 | 311 | 312 | 42,000 | 312 |
| 2000-07-14 | 315 | 317 | 310 | 315 | 38,000 | 315 |
| 2000-07-13 | 340 | 340 | 310 | 318 | 94,000 | 318 |
| 2000-07-12 | 361 | 361 | 335 | 345 | 118,000 | 345 |
| 2000-07-11 | 330 | 385 | 310 | 371 | 361,000 | 371 |
| 2000-07-10 | 297 | 330 | 295 | 328 | 228,000 | 328 |
| 2000-07-07 | 260 | 271 | 260 | 271 | 53,000 | 271 |
| 2000-07-06 | 260 | 260 | 255 | 255 | 19,000 | 255 |
| 2000-07-05 | 257 | 260 | 257 | 259 | 39,000 | 259 |
| 2000-07-04 | 262 | 262 | 257 | 257 | 29,000 | 257 |
| 2000-07-03 | 260 | 261 | 255 | 255 | 10,000 | 255 |
| 2000-06-30 | 240 | 241 | 240 | 240 | 6,000 | 240 |
| 2000-06-29 | 238 | 244 | 235 | 241 | 29,000 | 241 |
| 2000-06-28 | 230 | 238 | 230 | 238 | 18,000 | 238 |
| 2000-06-27 | 225 | 230 | 221 | 230 | 7,000 | 230 |
| 2000-06-26 | 240 | 240 | 224 | 225 | 17,000 | 225 |
| 2000-06-23 | 236 | 236 | 232 | 232 | 14,000 | 232 |
| 2000-06-22 | 236 | 236 | 236 | 236 | 12,000 | 236 |
| 2000-06-21 | 225 | 235 | 225 | 231 | 7,000 | 231 |
| 2000-06-20 | 230 | 237 | 230 | 237 | 13,000 | 237 |
| 2000-06-19 | 231 | 232 | 231 | 232 | 12,000 | 232 |
| 2000-06-16 | 227 | 230 | 226 | 230 | 4,000 | 230 |
| 2000-06-15 | 229 | 229 | 225 | 225 | 14,000 | 225 |
| 2000-06-14 | 238 | 238 | 229 | 229 | 15,000 | 229 |
| 2000-06-13 | 223 | 245 | 223 | 238 | 32,000 | 238 |
| 2000-06-12 | 212 | 220 | 212 | 220 | 9,000 | 220 |
| 2000-06-09 | 214 | 214 | 211 | 211 | 13,000 | 211 |
| 2000-06-08 | 213 | 213 | 211 | 211 | 6,000 | 211 |
| 2000-06-07 | 209 | 214 | 206 | 214 | 12,000 | 214 |
| 2000-06-06 | 216 | 219 | 205 | 205 | 20,000 | 205 |
| 2000-06-05 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2000-06-02 | 215 | 215 | 211 | 211 | 9,000 | 211 |
| 2000-06-01 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2000-05-31 | 215 | 220 | 208 | 208 | 13,000 | 208 |
| 2000-05-30 | 210 | 212 | 210 | 212 | 24,000 | 212 |
| 2000-05-26 | 203 | 208 | 203 | 208 | 4,000 | 208 |
| 2000-05-25 | 209 | 209 | 209 | 209 | 8,000 | 209 |
| 2000-05-24 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2000-05-23 | 208 | 208 | 208 | 208 | 8,000 | 208 |
| 2000-05-22 | 210 | 210 | 208 | 208 | 7,000 | 208 |
| 2000-05-19 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2000-05-18 | 215 | 220 | 213 | 213 | 8,000 | 213 |
| 2000-05-17 | 214 | 214 | 214 | 214 | 7,000 | 214 |
| 2000-05-16 | 212 | 215 | 212 | 215 | 7,000 | 215 |
| 2000-05-12 | 214 | 215 | 210 | 214 | 9,000 | 214 |
| 2000-05-11 | 215 | 215 | 210 | 215 | 11,000 | 215 |
| 2000-05-10 | 206 | 210 | 206 | 210 | 5,000 | 210 |
| 2000-05-09 | 206 | 206 | 201 | 205 | 17,000 | 205 |
| 2000-05-08 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2000-05-02 | 202 | 203 | 202 | 202 | 12,000 | 202 |
| 2000-05-01 | 200 | 209 | 200 | 209 | 10,000 | 209 |
| 2000-04-28 | 203 | 206 | 203 | 205 | 19,000 | 205 |
| 2000-04-27 | 206 | 206 | 203 | 203 | 10,000 | 203 |
| 2000-04-26 | 211 | 211 | 205 | 205 | 23,000 | 205 |
| 2000-04-25 | 215 | 215 | 211 | 211 | 11,000 | 211 |
| 2000-04-24 | 210 | 215 | 210 | 215 | 10,000 | 215 |
| 2000-04-21 | 210 | 210 | 206 | 210 | 24,000 | 210 |
| 2000-04-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-04-19 | 210 | 214 | 210 | 214 | 7,000 | 214 |
| 2000-04-18 | 210 | 211 | 210 | 210 | 9,000 | 210 |
| 2000-04-17 | 210 | 215 | 205 | 215 | 14,000 | 215 |
| 2000-04-14 | 226 | 227 | 226 | 227 | 4,000 | 227 |
| 2000-04-13 | 228 | 228 | 227 | 227 | 13,000 | 227 |
| 2000-04-12 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-04-11 | 225 | 229 | 220 | 220 | 12,000 | 220 |
| 2000-04-10 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2000-04-07 | 221 | 221 | 217 | 217 | 8,000 | 217 |
| 2000-04-06 | 225 | 232 | 225 | 226 | 12,000 | 226 |
| 2000-04-05 | 218 | 229 | 218 | 225 | 13,000 | 225 |
| 2000-04-04 | 224 | 225 | 223 | 225 | 5,000 | 225 |
| 2000-04-03 | 223 | 225 | 215 | 220 | 22,000 | 220 |
| 2000-03-31 | 220 | 225 | 220 | 223 | 4,000 | 223 |
| 2000-03-30 | 221 | 222 | 217 | 217 | 16,000 | 217 |
| 2000-03-29 | 222 | 222 | 217 | 217 | 9,000 | 217 |
| 2000-03-28 | 224 | 224 | 216 | 216 | 5,000 | 216 |
| 2000-03-27 | 211 | 222 | 211 | 222 | 15,000 | 222 |
| 2000-03-24 | 220 | 222 | 205 | 205 | 29,000 | 205 |
| 2000-03-23 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 2000-03-22 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 2000-03-21 | 227 | 227 | 221 | 222 | 13,000 | 222 |
| 2000-03-17 | 227 | 227 | 222 | 222 | 22,000 | 222 |
| 2000-03-16 | 225 | 225 | 207 | 207 | 7,000 | 207 |
| 2000-03-15 | 212 | 225 | 212 | 220 | 5,000 | 220 |
| 2000-03-14 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2000-03-13 | 230 | 230 | 200 | 200 | 85,000 | 200 |
| 2000-03-10 | 250 | 250 | 214 | 214 | 49,000 | 214 |
| 2000-03-09 | 198 | 210 | 195 | 200 | 16,000 | 200 |
| 2000-03-08 | 198 | 198 | 195 | 195 | 16,000 | 195 |
| 2000-03-07 | 200 | 200 | 198 | 198 | 10,000 | 198 |
| 2000-03-06 | 197 | 201 | 196 | 201 | 19,000 | 201 |
| 2000-03-03 | 197 | 198 | 197 | 197 | 10,000 | 197 |
| 2000-03-02 | 199 | 200 | 198 | 198 | 7,000 | 198 |
| 2000-03-01 | 199 | 199 | 195 | 198 | 18,000 | 198 |
| 2000-02-29 | 202 | 202 | 199 | 199 | 18,000 | 199 |
| 2000-02-28 | 202 | 204 | 202 | 202 | 5,000 | 202 |
| 2000-02-25 | 200 | 202 | 200 | 202 | 8,000 | 202 |
| 2000-02-24 | 198 | 200 | 197 | 200 | 12,000 | 200 |
| 2000-02-23 | 200 | 200 | 198 | 198 | 5,000 | 198 |
| 2000-02-22 | 200 | 204 | 199 | 199 | 12,000 | 199 |
| 2000-02-21 | 202 | 203 | 200 | 200 | 15,000 | 200 |
| 2000-02-18 | 206 | 207 | 200 | 204 | 20,000 | 204 |
| 2000-02-17 | 205 | 206 | 200 | 203 | 69,000 | 203 |
| 2000-02-16 | 220 | 222 | 205 | 205 | 43,000 | 205 |
| 2000-02-15 | 229 | 229 | 223 | 223 | 30,000 | 223 |
| 2000-02-14 | 215 | 224 | 214 | 222 | 37,000 | 222 |
| 2000-02-10 | 205 | 208 | 205 | 206 | 19,000 | 206 |
| 2000-02-09 | 209 | 209 | 204 | 204 | 14,000 | 204 |
| 2000-02-08 | 205 | 207 | 204 | 204 | 8,000 | 204 |
| 2000-02-07 | 229 | 229 | 204 | 204 | 15,000 | 204 |
| 2000-02-04 | 201 | 205 | 201 | 202 | 26,000 | 202 |
| 2000-02-03 | 205 | 205 | 203 | 204 | 34,000 | 204 |
| 2000-02-02 | 214 | 214 | 205 | 205 | 24,000 | 205 |
| 2000-02-01 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2000-01-31 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2000-01-28 | 201 | 206 | 201 | 206 | 6,000 | 206 |
| 2000-01-27 | 222 | 222 | 206 | 206 | 28,000 | 206 |
| 2000-01-26 | 230 | 230 | 221 | 222 | 12,000 | 222 |
| 2000-01-25 | 220 | 230 | 217 | 230 | 36,000 | 230 |
| 2000-01-24 | 219 | 224 | 219 | 220 | 6,000 | 220 |
| 2000-01-21 | 225 | 230 | 221 | 225 | 19,000 | 225 |
| 2000-01-20 | 218 | 220 | 218 | 220 | 4,000 | 220 |
| 2000-01-19 | 214 | 218 | 212 | 212 | 21,000 | 212 |
| 2000-01-18 | 225 | 225 | 205 | 210 | 16,000 | 210 |
| 2000-01-17 | 195 | 205 | 195 | 202 | 20,000 | 202 |
| 2000-01-14 | 195 | 195 | 190 | 193 | 37,000 | 193 |
| 2000-01-13 | 200 | 200 | 195 | 195 | 44,000 | 195 |
| 2000-01-12 | 203 | 203 | 200 | 201 | 17,000 | 201 |
| 2000-01-11 | 200 | 210 | 200 | 203 | 26,000 | 203 |
| 2000-01-07 | 215 | 215 | 205 | 205 | 5,000 | 205 |
| 2000-01-06 | 201 | 205 | 201 | 205 | 3,000 | 205 |
| 2000-01-05 | 205 | 205 | 198 | 200 | 12,000 | 200 |
| 2000-01-04 | 199 | 199 | 198 | 198 | 2,000 | 198 |
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