5659 日本精線(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 172 | 175 | 170 | 171 | 110,000 | 171 |
| 2001-12-27 | 177 | 177 | 172 | 174 | 77,000 | 174 |
| 2001-12-26 | 177 | 178 | 174 | 174 | 53,000 | 174 |
| 2001-12-25 | 171 | 181 | 171 | 175 | 42,000 | 175 |
| 2001-12-21 | 180 | 184 | 176 | 176 | 73,000 | 176 |
| 2001-12-20 | 168 | 185 | 166 | 184 | 151,000 | 184 |
| 2001-12-19 | 200 | 200 | 150 | 164 | 450,000 | 164 |
| 2001-12-18 | 214 | 214 | 201 | 203 | 121,000 | 203 |
| 2001-12-17 | 206 | 214 | 205 | 214 | 111,000 | 214 |
| 2001-12-14 | 212 | 217 | 209 | 209 | 122,000 | 209 |
| 2001-12-13 | 214 | 217 | 209 | 217 | 73,000 | 217 |
| 2001-12-12 | 206 | 213 | 206 | 209 | 48,000 | 209 |
| 2001-12-11 | 207 | 212 | 206 | 208 | 114,000 | 208 |
| 2001-12-10 | 209 | 216 | 205 | 207 | 192,000 | 207 |
| 2001-12-07 | 217 | 217 | 203 | 205 | 299,000 | 205 |
| 2001-12-06 | 238 | 238 | 219 | 219 | 198,000 | 219 |
| 2001-12-05 | 234 | 240 | 227 | 233 | 129,000 | 233 |
| 2001-12-04 | 230 | 235 | 226 | 232 | 193,000 | 232 |
| 2001-12-03 | 246 | 246 | 232 | 240 | 462,000 | 240 |
| 2001-11-30 | 264 | 264 | 261 | 261 | 126,000 | 261 |
| 2001-11-29 | 270 | 270 | 261 | 263 | 251,000 | 263 |
| 2001-11-28 | 286 | 286 | 273 | 277 | 275,000 | 277 |
| 2001-11-27 | 272 | 284 | 270 | 282 | 413,000 | 282 |
| 2001-11-26 | 264 | 268 | 264 | 267 | 151,000 | 267 |
| 2001-11-22 | 266 | 267 | 262 | 262 | 162,000 | 262 |
| 2001-11-21 | 262 | 269 | 262 | 265 | 78,000 | 265 |
| 2001-11-20 | 264 | 267 | 261 | 262 | 113,000 | 262 |
| 2001-11-19 | 268 | 268 | 262 | 264 | 190,000 | 264 |
| 2001-11-16 | 268 | 276 | 265 | 271 | 299,000 | 271 |
| 2001-11-15 | 271 | 274 | 265 | 269 | 373,000 | 269 |
| 2001-11-14 | 275 | 289 | 275 | 276 | 651,000 | 276 |
| 2001-11-13 | 254 | 275 | 253 | 275 | 361,000 | 275 |
| 2001-11-12 | 254 | 262 | 250 | 257 | 181,000 | 257 |
| 2001-11-09 | 257 | 268 | 257 | 257 | 161,000 | 257 |
| 2001-11-08 | 255 | 267 | 255 | 261 | 224,000 | 261 |
| 2001-11-07 | 251 | 259 | 251 | 254 | 321,000 | 254 |
| 2001-11-06 | 269 | 270 | 257 | 260 | 318,000 | 260 |
| 2001-11-05 | 269 | 276 | 268 | 275 | 284,000 | 275 |
| 2001-11-02 | 270 | 284 | 266 | 284 | 394,000 | 284 |
| 2001-11-01 | 288 | 289 | 271 | 272 | 427,000 | 272 |
| 2001-10-31 | 290 | 300 | 283 | 288 | 926,000 | 288 |
| 2001-10-30 | 266 | 295 | 258 | 295 | 843,000 | 295 |
| 2001-10-29 | 277 | 288 | 275 | 276 | 383,000 | 276 |
| 2001-10-26 | 270 | 287 | 270 | 280 | 404,000 | 280 |
| 2001-10-25 | 255 | 265 | 255 | 264 | 285,000 | 264 |
| 2001-10-24 | 255 | 264 | 252 | 255 | 379,000 | 255 |
| 2001-10-23 | 235 | 270 | 235 | 265 | 469,000 | 265 |
| 2001-10-22 | 211 | 231 | 211 | 227 | 39,000 | 227 |
| 2001-10-19 | 210 | 226 | 210 | 216 | 52,000 | 216 |
| 2001-10-18 | 200 | 221 | 200 | 215 | 47,000 | 215 |
| 2001-10-17 | 202 | 202 | 192 | 200 | 8,000 | 200 |
| 2001-10-16 | 189 | 203 | 189 | 203 | 20,000 | 203 |
| 2001-10-15 | 183 | 194 | 183 | 189 | 7,000 | 189 |
| 2001-10-12 | 184 | 184 | 179 | 181 | 5,000 | 181 |
| 2001-10-11 | 191 | 191 | 182 | 182 | 9,000 | 182 |
| 2001-10-10 | 194 | 195 | 176 | 176 | 18,000 | 176 |
| 2001-10-09 | 192 | 192 | 176 | 176 | 6,000 | 176 |
| 2001-10-05 | 198 | 198 | 192 | 192 | 4,000 | 192 |
| 2001-10-04 | 198 | 198 | 193 | 195 | 10,000 | 195 |
| 2001-10-03 | 192 | 194 | 192 | 193 | 8,000 | 193 |
| 2001-10-02 | 190 | 194 | 183 | 193 | 9,000 | 193 |
| 2001-10-01 | 175 | 175 | 173 | 175 | 6,000 | 175 |
| 2001-09-28 | 182 | 184 | 174 | 175 | 22,000 | 175 |
| 2001-09-27 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2001-09-26 | 176 | 184 | 175 | 175 | 9,000 | 175 |
| 2001-09-25 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2001-09-21 | 165 | 168 | 165 | 168 | 10,000 | 168 |
| 2001-09-20 | 170 | 177 | 170 | 177 | 10,000 | 177 |
| 2001-09-19 | 157 | 170 | 157 | 170 | 6,000 | 170 |
| 2001-09-18 | 154 | 168 | 154 | 165 | 5,000 | 165 |
| 2001-09-17 | 171 | 171 | 152 | 152 | 13,000 | 152 |
| 2001-09-14 | 189 | 189 | 170 | 170 | 17,000 | 170 |
| 2001-09-13 | 155 | 167 | 151 | 167 | 44,000 | 167 |
| 2001-09-12 | 178 | 185 | 155 | 155 | 17,000 | 155 |
| 2001-09-11 | 189 | 189 | 180 | 180 | 6,000 | 180 |
| 2001-09-10 | 193 | 193 | 190 | 190 | 10,000 | 190 |
| 2001-09-07 | 200 | 200 | 196 | 196 | 3,000 | 196 |
| 2001-09-06 | 209 | 209 | 200 | 204 | 5,000 | 204 |
| 2001-09-05 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-09-04 | 203 | 205 | 200 | 200 | 7,000 | 200 |
| 2001-09-03 | 203 | 203 | 203 | 203 | 6,000 | 203 |
| 2001-08-31 | 208 | 213 | 208 | 211 | 5,000 | 211 |
| 2001-08-30 | 203 | 209 | 203 | 209 | 7,000 | 209 |
| 2001-08-29 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2001-08-28 | 210 | 213 | 210 | 213 | 6,000 | 213 |
| 2001-08-27 | 210 | 214 | 210 | 210 | 18,000 | 210 |
| 2001-08-24 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2001-08-23 | 208 | 208 | 205 | 205 | 8,000 | 205 |
| 2001-08-22 | 209 | 209 | 204 | 205 | 6,000 | 205 |
| 2001-08-21 | 209 | 209 | 203 | 204 | 5,000 | 204 |
| 2001-08-20 | 204 | 209 | 204 | 209 | 2,000 | 209 |
| 2001-08-17 | 205 | 214 | 205 | 214 | 7,000 | 214 |
| 2001-08-16 | 215 | 215 | 214 | 214 | 4,000 | 214 |
| 2001-08-13 | 217 | 217 | 215 | 215 | 3,000 | 215 |
| 2001-08-10 | 219 | 219 | 217 | 217 | 13,000 | 217 |
| 2001-08-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-08-08 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-08-07 | 215 | 215 | 212 | 212 | 4,000 | 212 |
| 2001-08-06 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2001-08-03 | 229 | 230 | 228 | 228 | 6,000 | 228 |
| 2001-08-02 | 226 | 229 | 225 | 225 | 10,000 | 225 |
| 2001-08-01 | 213 | 225 | 213 | 225 | 19,000 | 225 |
| 2001-07-31 | 213 | 213 | 212 | 212 | 6,000 | 212 |
| 2001-07-30 | 216 | 216 | 213 | 213 | 8,000 | 213 |
| 2001-07-27 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2001-07-26 | 215 | 220 | 215 | 220 | 6,000 | 220 |
| 2001-07-25 | 208 | 212 | 208 | 208 | 16,000 | 208 |
| 2001-07-24 | 214 | 214 | 208 | 208 | 3,000 | 208 |
| 2001-07-23 | 210 | 210 | 200 | 200 | 6,000 | 200 |
| 2001-07-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-07-18 | 220 | 220 | 206 | 210 | 17,000 | 210 |
| 2001-07-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-07-16 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-07-13 | 216 | 229 | 216 | 221 | 12,000 | 221 |
| 2001-07-12 | 218 | 218 | 215 | 215 | 22,000 | 215 |
| 2001-07-11 | 221 | 221 | 218 | 218 | 11,000 | 218 |
| 2001-07-10 | 218 | 220 | 218 | 220 | 10,000 | 220 |
| 2001-07-09 | 225 | 225 | 216 | 216 | 13,000 | 216 |
| 2001-07-06 | 232 | 245 | 230 | 230 | 11,000 | 230 |
| 2001-07-05 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2001-07-04 | 243 | 243 | 232 | 232 | 18,000 | 232 |
| 2001-07-03 | 249 | 249 | 243 | 243 | 12,000 | 243 |
| 2001-07-02 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2001-06-29 | 243 | 248 | 243 | 247 | 20,000 | 247 |
| 2001-06-28 | 245 | 249 | 244 | 248 | 9,000 | 248 |
| 2001-06-27 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2001-06-26 | 244 | 245 | 242 | 245 | 35,000 | 245 |
| 2001-06-25 | 240 | 245 | 240 | 241 | 7,000 | 241 |
| 2001-06-22 | 236 | 241 | 232 | 240 | 5,000 | 240 |
| 2001-06-21 | 243 | 243 | 243 | 243 | 11,000 | 243 |
| 2001-06-20 | 236 | 244 | 236 | 244 | 16,000 | 244 |
| 2001-06-19 | 236 | 239 | 236 | 236 | 6,000 | 236 |
| 2001-06-18 | 236 | 240 | 236 | 237 | 6,000 | 237 |
| 2001-06-15 | 239 | 239 | 236 | 236 | 3,000 | 236 |
| 2001-06-14 | 240 | 243 | 240 | 242 | 26,000 | 242 |
| 2001-06-13 | 240 | 240 | 235 | 240 | 7,000 | 240 |
| 2001-06-12 | 235 | 239 | 232 | 232 | 5,000 | 232 |
| 2001-06-11 | 240 | 240 | 231 | 231 | 7,000 | 231 |
| 2001-06-08 | 230 | 230 | 230 | 230 | 30,000 | 230 |
| 2001-06-07 | 241 | 242 | 240 | 240 | 12,000 | 240 |
| 2001-06-06 | 236 | 239 | 236 | 239 | 9,000 | 239 |
| 2001-06-05 | 243 | 243 | 238 | 238 | 16,000 | 238 |
| 2001-06-04 | 240 | 242 | 239 | 239 | 20,000 | 239 |
| 2001-06-01 | 235 | 240 | 235 | 239 | 5,000 | 239 |
| 2001-05-31 | 235 | 245 | 235 | 235 | 13,000 | 235 |
| 2001-05-30 | 236 | 242 | 235 | 235 | 11,000 | 235 |
| 2001-05-29 | 243 | 243 | 241 | 241 | 8,000 | 241 |
| 2001-05-28 | 242 | 243 | 240 | 243 | 13,000 | 243 |
| 2001-05-25 | 240 | 242 | 240 | 242 | 14,000 | 242 |
| 2001-05-24 | 237 | 244 | 237 | 239 | 12,000 | 239 |
| 2001-05-23 | 233 | 238 | 233 | 238 | 20,000 | 238 |
| 2001-05-22 | 233 | 234 | 225 | 234 | 15,000 | 234 |
| 2001-05-21 | 243 | 245 | 240 | 240 | 12,000 | 240 |
| 2001-05-18 | 245 | 245 | 238 | 243 | 9,000 | 243 |
| 2001-05-17 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2001-05-16 | 244 | 244 | 238 | 238 | 15,000 | 238 |
| 2001-05-14 | 250 | 250 | 243 | 243 | 10,000 | 243 |
| 2001-05-11 | 234 | 250 | 230 | 250 | 26,000 | 250 |
| 2001-05-10 | 230 | 234 | 230 | 234 | 10,000 | 234 |
| 2001-05-09 | 245 | 245 | 215 | 228 | 45,000 | 228 |
| 2001-05-08 | 248 | 253 | 245 | 245 | 22,000 | 245 |
| 2001-05-07 | 254 | 255 | 248 | 248 | 20,000 | 248 |
| 2001-05-02 | 258 | 258 | 254 | 254 | 10,000 | 254 |
| 2001-05-01 | 253 | 258 | 253 | 258 | 14,000 | 258 |
| 2001-04-27 | 250 | 255 | 250 | 253 | 33,000 | 253 |
| 2001-04-26 | 250 | 250 | 240 | 249 | 58,000 | 249 |
| 2001-04-25 | 241 | 246 | 241 | 241 | 10,000 | 241 |
| 2001-04-24 | 245 | 245 | 234 | 235 | 5,000 | 235 |
| 2001-04-23 | 249 | 249 | 242 | 248 | 17,000 | 248 |
| 2001-04-20 | 241 | 245 | 240 | 245 | 14,000 | 245 |
| 2001-04-19 | 249 | 249 | 241 | 241 | 24,000 | 241 |
| 2001-04-18 | 249 | 249 | 246 | 249 | 51,000 | 249 |
| 2001-04-17 | 244 | 248 | 244 | 248 | 39,000 | 248 |
| 2001-04-16 | 240 | 245 | 240 | 243 | 6,000 | 243 |
| 2001-04-13 | 235 | 239 | 232 | 239 | 11,000 | 239 |
| 2001-04-12 | 238 | 238 | 228 | 235 | 12,000 | 235 |
| 2001-04-11 | 235 | 243 | 228 | 243 | 15,000 | 243 |
| 2001-04-10 | 245 | 245 | 238 | 238 | 32,000 | 238 |
| 2001-04-09 | 247 | 247 | 238 | 245 | 9,000 | 245 |
| 2001-04-06 | 237 | 237 | 234 | 237 | 14,000 | 237 |
| 2001-04-05 | 230 | 238 | 230 | 233 | 14,000 | 233 |
| 2001-04-04 | 229 | 229 | 225 | 225 | 3,000 | 225 |
| 2001-04-03 | 225 | 230 | 225 | 230 | 16,000 | 230 |
| 2001-04-02 | 226 | 230 | 225 | 230 | 10,000 | 230 |
| 2001-03-30 | 232 | 232 | 225 | 225 | 22,000 | 225 |
| 2001-03-29 | 232 | 235 | 230 | 233 | 18,000 | 233 |
| 2001-03-28 | 228 | 240 | 225 | 237 | 28,000 | 237 |
| 2001-03-27 | 229 | 229 | 225 | 229 | 21,000 | 229 |
| 2001-03-26 | 220 | 229 | 218 | 229 | 44,000 | 229 |
| 2001-03-23 | 215 | 218 | 215 | 217 | 26,000 | 217 |
| 2001-03-22 | 210 | 215 | 210 | 215 | 24,000 | 215 |
| 2001-03-21 | 204 | 208 | 200 | 208 | 43,000 | 208 |
| 2001-03-19 | 205 | 205 | 203 | 204 | 16,000 | 204 |
| 2001-03-16 | 207 | 208 | 204 | 205 | 31,000 | 205 |
| 2001-03-15 | 204 | 207 | 200 | 207 | 44,000 | 207 |
| 2001-03-14 | 205 | 206 | 204 | 204 | 9,000 | 204 |
| 2001-03-13 | 204 | 205 | 204 | 204 | 10,000 | 204 |
| 2001-03-12 | 212 | 213 | 208 | 208 | 17,000 | 208 |
| 2001-03-09 | 218 | 218 | 203 | 207 | 27,000 | 207 |
| 2001-03-08 | 204 | 205 | 202 | 205 | 7,000 | 205 |
| 2001-03-07 | 214 | 214 | 206 | 206 | 7,000 | 206 |
| 2001-03-06 | 203 | 206 | 202 | 206 | 11,000 | 206 |
| 2001-03-05 | 209 | 209 | 202 | 202 | 6,000 | 202 |
| 2001-03-02 | 207 | 207 | 201 | 201 | 30,000 | 201 |
| 2001-03-01 | 218 | 218 | 207 | 209 | 8,000 | 209 |
| 2001-02-28 | 216 | 216 | 210 | 210 | 5,000 | 210 |
| 2001-02-27 | 218 | 218 | 218 | 218 | 12,000 | 218 |
| 2001-02-26 | 216 | 216 | 215 | 216 | 5,000 | 216 |
| 2001-02-23 | 216 | 216 | 206 | 206 | 13,000 | 206 |
| 2001-02-22 | 216 | 216 | 215 | 216 | 9,000 | 216 |
| 2001-02-21 | 203 | 220 | 201 | 218 | 25,000 | 218 |
| 2001-02-20 | 206 | 206 | 203 | 203 | 11,000 | 203 |
| 2001-02-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-02-16 | 213 | 217 | 213 | 216 | 3,000 | 216 |
| 2001-02-15 | 205 | 215 | 205 | 213 | 28,000 | 213 |
| 2001-02-14 | 203 | 208 | 203 | 208 | 2,000 | 208 |
| 2001-02-13 | 215 | 215 | 202 | 202 | 9,000 | 202 |
| 2001-02-09 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2001-02-08 | 203 | 203 | 202 | 202 | 6,000 | 202 |
| 2001-02-07 | 204 | 205 | 203 | 204 | 12,000 | 204 |
| 2001-02-06 | 204 | 204 | 202 | 202 | 8,000 | 202 |
| 2001-02-05 | 202 | 204 | 202 | 204 | 4,000 | 204 |
| 2001-02-02 | 200 | 204 | 200 | 204 | 24,000 | 204 |
| 2001-02-01 | 201 | 204 | 200 | 200 | 12,000 | 200 |
| 2001-01-31 | 202 | 207 | 201 | 207 | 10,000 | 207 |
| 2001-01-30 | 213 | 214 | 201 | 201 | 19,000 | 201 |
| 2001-01-29 | 201 | 209 | 201 | 209 | 14,000 | 209 |
| 2001-01-26 | 201 | 201 | 200 | 201 | 15,000 | 201 |
| 2001-01-25 | 213 | 213 | 207 | 207 | 9,000 | 207 |
| 2001-01-24 | 198 | 215 | 198 | 215 | 41,000 | 215 |
| 2001-01-23 | 202 | 202 | 198 | 198 | 10,000 | 198 |
| 2001-01-22 | 204 | 204 | 203 | 203 | 2,000 | 203 |
| 2001-01-19 | 200 | 201 | 195 | 201 | 10,000 | 201 |
| 2001-01-18 | 193 | 200 | 193 | 200 | 12,000 | 200 |
| 2001-01-17 | 200 | 200 | 196 | 196 | 2,000 | 196 |
| 2001-01-16 | 201 | 201 | 200 | 200 | 2,000 | 200 |
| 2001-01-15 | 202 | 204 | 201 | 201 | 5,000 | 201 |
| 2001-01-12 | 191 | 201 | 185 | 201 | 10,000 | 201 |
| 2001-01-11 | 193 | 193 | 190 | 191 | 18,000 | 191 |
| 2001-01-10 | 195 | 195 | 185 | 193 | 13,000 | 193 |
| 2001-01-09 | 204 | 204 | 195 | 195 | 19,000 | 195 |
| 2001-01-05 | 198 | 208 | 195 | 208 | 8,000 | 208 |
| 2001-01-04 | 198 | 198 | 196 | 196 | 11,000 | 196 |
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