5659 日本精線(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 320 | 327 | 315 | 327 | 219,000 | 327 |
| 2003-12-29 | 305 | 315 | 303 | 315 | 207,000 | 315 |
| 2003-12-26 | 295 | 312 | 294 | 302 | 294,000 | 302 |
| 2003-12-25 | 300 | 300 | 295 | 295 | 83,000 | 295 |
| 2003-12-24 | 295 | 301 | 293 | 295 | 83,000 | 295 |
| 2003-12-22 | 285 | 297 | 285 | 292 | 206,000 | 292 |
| 2003-12-19 | 303 | 305 | 291 | 295 | 292,000 | 295 |
| 2003-12-18 | 301 | 308 | 297 | 301 | 662,000 | 301 |
| 2003-12-17 | 280 | 323 | 279 | 316 | 1,366,000 | 316 |
| 2003-12-16 | 272 | 278 | 270 | 275 | 84,000 | 275 |
| 2003-12-15 | 273 | 280 | 264 | 278 | 175,000 | 278 |
| 2003-12-12 | 255 | 260 | 253 | 258 | 90,000 | 258 |
| 2003-12-11 | 266 | 268 | 253 | 260 | 120,000 | 260 |
| 2003-12-10 | 271 | 271 | 262 | 262 | 113,000 | 262 |
| 2003-12-09 | 280 | 282 | 269 | 271 | 249,000 | 271 |
| 2003-12-08 | 270 | 277 | 266 | 275 | 239,000 | 275 |
| 2003-12-05 | 275 | 285 | 269 | 269 | 510,000 | 269 |
| 2003-12-04 | 260 | 263 | 258 | 262 | 134,000 | 262 |
| 2003-12-03 | 234 | 250 | 234 | 245 | 119,000 | 245 |
| 2003-12-02 | 230 | 232 | 226 | 231 | 30,000 | 231 |
| 2003-12-01 | 235 | 235 | 229 | 230 | 11,000 | 230 |
| 2003-11-28 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-11-27 | 233 | 240 | 233 | 240 | 10,000 | 240 |
| 2003-11-26 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2003-11-25 | 230 | 231 | 230 | 231 | 15,000 | 231 |
| 2003-11-21 | 228 | 230 | 227 | 230 | 12,000 | 230 |
| 2003-11-20 | 230 | 230 | 222 | 227 | 25,000 | 227 |
| 2003-11-19 | 227 | 228 | 223 | 225 | 18,000 | 225 |
| 2003-11-18 | 224 | 224 | 222 | 222 | 17,000 | 222 |
| 2003-11-17 | 232 | 240 | 229 | 229 | 22,000 | 229 |
| 2003-11-14 | 255 | 255 | 249 | 249 | 9,000 | 249 |
| 2003-11-13 | 243 | 245 | 243 | 245 | 9,000 | 245 |
| 2003-11-12 | 237 | 243 | 237 | 243 | 4,000 | 243 |
| 2003-11-11 | 245 | 246 | 226 | 236 | 25,000 | 236 |
| 2003-11-10 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2003-11-07 | 249 | 250 | 247 | 250 | 11,000 | 250 |
| 2003-11-06 | 255 | 255 | 250 | 250 | 15,000 | 250 |
| 2003-11-05 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2003-11-04 | 263 | 263 | 255 | 255 | 19,000 | 255 |
| 2003-10-31 | 261 | 261 | 253 | 255 | 12,000 | 255 |
| 2003-10-30 | 250 | 260 | 250 | 260 | 33,000 | 260 |
| 2003-10-29 | 260 | 264 | 255 | 257 | 73,000 | 257 |
| 2003-10-28 | 229 | 240 | 229 | 240 | 29,000 | 240 |
| 2003-10-27 | 237 | 240 | 234 | 234 | 17,000 | 234 |
| 2003-10-24 | 237 | 238 | 236 | 236 | 21,000 | 236 |
| 2003-10-23 | 242 | 245 | 235 | 236 | 60,000 | 236 |
| 2003-10-22 | 250 | 255 | 246 | 246 | 17,000 | 246 |
| 2003-10-21 | 245 | 255 | 245 | 255 | 78,000 | 255 |
| 2003-10-20 | 243 | 245 | 242 | 243 | 14,000 | 243 |
| 2003-10-17 | 246 | 247 | 241 | 243 | 27,000 | 243 |
| 2003-10-16 | 242 | 245 | 241 | 245 | 13,000 | 245 |
| 2003-10-15 | 242 | 242 | 240 | 240 | 18,000 | 240 |
| 2003-10-14 | 247 | 247 | 241 | 242 | 31,000 | 242 |
| 2003-10-10 | 247 | 247 | 246 | 247 | 15,000 | 247 |
| 2003-10-09 | 251 | 253 | 246 | 246 | 13,000 | 246 |
| 2003-10-08 | 253 | 253 | 247 | 250 | 25,000 | 250 |
| 2003-10-07 | 252 | 252 | 251 | 252 | 16,000 | 252 |
| 2003-10-06 | 256 | 259 | 250 | 250 | 24,000 | 250 |
| 2003-10-03 | 260 | 260 | 253 | 253 | 18,000 | 253 |
| 2003-10-02 | 259 | 262 | 255 | 259 | 15,000 | 259 |
| 2003-10-01 | 252 | 256 | 250 | 255 | 15,000 | 255 |
| 2003-09-30 | 247 | 248 | 247 | 248 | 3,000 | 248 |
| 2003-09-29 | 254 | 254 | 251 | 251 | 26,000 | 251 |
| 2003-09-26 | 249 | 252 | 245 | 249 | 35,000 | 249 |
| 2003-09-25 | 253 | 259 | 250 | 255 | 38,000 | 255 |
| 2003-09-24 | 251 | 255 | 251 | 254 | 30,000 | 254 |
| 2003-09-22 | 262 | 262 | 251 | 251 | 32,000 | 251 |
| 2003-09-19 | 259 | 262 | 252 | 262 | 55,000 | 262 |
| 2003-09-18 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2003-09-17 | 265 | 265 | 255 | 257 | 16,000 | 257 |
| 2003-09-16 | 260 | 262 | 260 | 260 | 5,000 | 260 |
| 2003-09-12 | 257 | 259 | 254 | 259 | 42,000 | 259 |
| 2003-09-11 | 257 | 257 | 252 | 252 | 26,000 | 252 |
| 2003-09-10 | 266 | 266 | 260 | 260 | 30,000 | 260 |
| 2003-09-09 | 267 | 267 | 266 | 266 | 7,000 | 266 |
| 2003-09-08 | 264 | 268 | 261 | 267 | 15,000 | 267 |
| 2003-09-05 | 264 | 265 | 260 | 265 | 41,000 | 265 |
| 2003-09-04 | 269 | 270 | 265 | 266 | 30,000 | 266 |
| 2003-09-03 | 265 | 276 | 265 | 267 | 27,000 | 267 |
| 2003-09-02 | 266 | 267 | 264 | 264 | 28,000 | 264 |
| 2003-09-01 | 261 | 266 | 260 | 266 | 17,000 | 266 |
| 2003-08-29 | 258 | 267 | 258 | 267 | 17,000 | 267 |
| 2003-08-28 | 272 | 272 | 265 | 267 | 29,000 | 267 |
| 2003-08-27 | 280 | 280 | 272 | 272 | 36,000 | 272 |
| 2003-08-26 | 268 | 279 | 268 | 278 | 94,000 | 278 |
| 2003-08-25 | 270 | 277 | 261 | 277 | 58,000 | 277 |
| 2003-08-22 | 265 | 280 | 265 | 277 | 164,000 | 277 |
| 2003-08-21 | 263 | 265 | 258 | 261 | 59,000 | 261 |
| 2003-08-20 | 264 | 265 | 258 | 258 | 66,000 | 258 |
| 2003-08-19 | 264 | 265 | 256 | 265 | 131,000 | 265 |
| 2003-08-18 | 249 | 264 | 248 | 259 | 132,000 | 259 |
| 2003-08-15 | 243 | 245 | 241 | 242 | 19,000 | 242 |
| 2003-08-14 | 232 | 241 | 232 | 239 | 23,000 | 239 |
| 2003-08-13 | 236 | 240 | 235 | 236 | 21,000 | 236 |
| 2003-08-12 | 238 | 240 | 235 | 240 | 37,000 | 240 |
| 2003-08-11 | 248 | 248 | 242 | 243 | 86,000 | 243 |
| 2003-08-08 | 239 | 250 | 235 | 242 | 187,000 | 242 |
| 2003-08-07 | 220 | 221 | 220 | 220 | 8,000 | 220 |
| 2003-08-06 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-08-05 | 225 | 230 | 225 | 226 | 22,000 | 226 |
| 2003-08-04 | 235 | 235 | 225 | 225 | 23,000 | 225 |
| 2003-08-01 | 236 | 236 | 229 | 235 | 14,000 | 235 |
| 2003-07-31 | 230 | 236 | 230 | 235 | 25,000 | 235 |
| 2003-07-30 | 224 | 230 | 220 | 230 | 31,000 | 230 |
| 2003-07-29 | 230 | 230 | 224 | 224 | 25,000 | 224 |
| 2003-07-28 | 229 | 229 | 225 | 228 | 28,000 | 228 |
| 2003-07-25 | 220 | 221 | 210 | 214 | 13,000 | 214 |
| 2003-07-24 | 221 | 224 | 220 | 220 | 13,000 | 220 |
| 2003-07-23 | 220 | 224 | 219 | 222 | 12,000 | 222 |
| 2003-07-22 | 206 | 215 | 206 | 210 | 22,000 | 210 |
| 2003-07-18 | 213 | 220 | 208 | 208 | 45,000 | 208 |
| 2003-07-17 | 228 | 233 | 223 | 223 | 17,000 | 223 |
| 2003-07-16 | 239 | 239 | 231 | 231 | 5,000 | 231 |
| 2003-07-15 | 230 | 240 | 230 | 235 | 33,000 | 235 |
| 2003-07-14 | 231 | 231 | 227 | 230 | 14,000 | 230 |
| 2003-07-11 | 238 | 238 | 225 | 231 | 47,000 | 231 |
| 2003-07-10 | 241 | 241 | 237 | 240 | 38,000 | 240 |
| 2003-07-09 | 236 | 241 | 235 | 236 | 31,000 | 236 |
| 2003-07-08 | 239 | 239 | 228 | 230 | 19,000 | 230 |
| 2003-07-07 | 234 | 235 | 230 | 235 | 21,000 | 235 |
| 2003-07-04 | 223 | 237 | 223 | 231 | 8,000 | 231 |
| 2003-07-03 | 244 | 247 | 227 | 227 | 50,000 | 227 |
| 2003-07-02 | 240 | 247 | 240 | 243 | 46,000 | 243 |
| 2003-07-01 | 241 | 241 | 235 | 240 | 30,000 | 240 |
| 2003-06-30 | 229 | 237 | 229 | 236 | 52,000 | 236 |
| 2003-06-27 | 235 | 235 | 227 | 230 | 40,000 | 230 |
| 2003-06-26 | 230 | 230 | 221 | 228 | 35,000 | 228 |
| 2003-06-25 | 236 | 240 | 230 | 231 | 41,000 | 231 |
| 2003-06-24 | 253 | 253 | 232 | 235 | 49,000 | 235 |
| 2003-06-23 | 244 | 254 | 242 | 253 | 75,000 | 253 |
| 2003-06-20 | 230 | 244 | 228 | 244 | 79,000 | 244 |
| 2003-06-19 | 227 | 229 | 223 | 226 | 26,000 | 226 |
| 2003-06-18 | 233 | 233 | 225 | 226 | 20,000 | 226 |
| 2003-06-17 | 233 | 233 | 215 | 228 | 132,000 | 228 |
| 2003-06-16 | 230 | 230 | 223 | 228 | 29,000 | 228 |
| 2003-06-13 | 238 | 239 | 232 | 232 | 78,000 | 232 |
| 2003-06-12 | 249 | 249 | 233 | 241 | 68,000 | 241 |
| 2003-06-11 | 254 | 255 | 243 | 244 | 98,000 | 244 |
| 2003-06-10 | 244 | 257 | 244 | 253 | 237,000 | 253 |
| 2003-06-09 | 236 | 244 | 235 | 244 | 69,000 | 244 |
| 2003-06-06 | 240 | 241 | 232 | 240 | 119,000 | 240 |
| 2003-06-05 | 225 | 245 | 225 | 238 | 592,000 | 238 |
| 2003-06-04 | 198 | 218 | 198 | 215 | 148,000 | 215 |
| 2003-06-03 | 195 | 198 | 195 | 198 | 39,000 | 198 |
| 2003-06-02 | 196 | 198 | 196 | 197 | 11,000 | 197 |
| 2003-05-30 | 195 | 196 | 195 | 195 | 15,000 | 195 |
| 2003-05-29 | 186 | 197 | 186 | 194 | 60,000 | 194 |
| 2003-05-28 | 188 | 188 | 186 | 186 | 36,000 | 186 |
| 2003-05-27 | 188 | 188 | 181 | 181 | 28,000 | 181 |
| 2003-05-26 | 189 | 194 | 188 | 188 | 32,000 | 188 |
| 2003-05-23 | 203 | 204 | 194 | 194 | 75,000 | 194 |
| 2003-05-22 | 201 | 208 | 199 | 203 | 131,000 | 203 |
| 2003-05-21 | 193 | 200 | 193 | 199 | 63,000 | 199 |
| 2003-05-20 | 190 | 193 | 190 | 191 | 12,000 | 191 |
| 2003-05-19 | 194 | 195 | 190 | 194 | 28,000 | 194 |
| 2003-05-16 | 192 | 195 | 191 | 194 | 12,000 | 194 |
| 2003-05-15 | 196 | 197 | 191 | 191 | 26,000 | 191 |
| 2003-05-14 | 195 | 197 | 193 | 196 | 19,000 | 196 |
| 2003-05-13 | 198 | 199 | 192 | 192 | 38,000 | 192 |
| 2003-05-12 | 200 | 200 | 192 | 198 | 39,000 | 198 |
| 2003-05-09 | 194 | 197 | 194 | 195 | 43,000 | 195 |
| 2003-05-08 | 202 | 205 | 193 | 198 | 65,000 | 198 |
| 2003-05-07 | 197 | 213 | 195 | 205 | 311,000 | 205 |
| 2003-05-06 | 179 | 202 | 176 | 202 | 204,000 | 202 |
| 2003-05-02 | 174 | 178 | 174 | 176 | 8,000 | 176 |
| 2003-05-01 | 178 | 178 | 174 | 174 | 9,000 | 174 |
| 2003-04-30 | 175 | 179 | 175 | 177 | 59,000 | 177 |
| 2003-04-28 | 173 | 173 | 173 | 173 | 11,000 | 173 |
| 2003-04-25 | 175 | 176 | 168 | 168 | 12,000 | 168 |
| 2003-04-24 | 180 | 180 | 174 | 175 | 17,000 | 175 |
| 2003-04-23 | 178 | 180 | 178 | 179 | 34,000 | 179 |
| 2003-04-22 | 178 | 178 | 176 | 178 | 17,000 | 178 |
| 2003-04-21 | 173 | 177 | 172 | 174 | 27,000 | 174 |
| 2003-04-18 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 2003-04-17 | 168 | 172 | 168 | 169 | 9,000 | 169 |
| 2003-04-16 | 173 | 173 | 170 | 170 | 23,000 | 170 |
| 2003-04-15 | 173 | 173 | 173 | 173 | 6,000 | 173 |
| 2003-04-14 | 173 | 175 | 171 | 171 | 12,000 | 171 |
| 2003-04-11 | 173 | 178 | 173 | 173 | 56,000 | 173 |
| 2003-04-10 | 169 | 169 | 166 | 168 | 17,000 | 168 |
| 2003-04-09 | 167 | 167 | 167 | 167 | 13,000 | 167 |
| 2003-04-08 | 168 | 168 | 164 | 164 | 10,000 | 164 |
| 2003-04-07 | 169 | 169 | 163 | 163 | 7,000 | 163 |
| 2003-04-04 | 162 | 167 | 162 | 167 | 12,000 | 167 |
| 2003-04-03 | 168 | 168 | 162 | 162 | 5,000 | 162 |
| 2003-04-02 | 163 | 165 | 162 | 165 | 9,000 | 165 |
| 2003-04-01 | 161 | 163 | 161 | 162 | 9,000 | 162 |
| 2003-03-31 | 167 | 167 | 161 | 161 | 18,000 | 161 |
| 2003-03-28 | 162 | 165 | 161 | 165 | 24,000 | 165 |
| 2003-03-27 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 2003-03-26 | 164 | 165 | 159 | 160 | 33,000 | 160 |
| 2003-03-25 | 163 | 169 | 160 | 167 | 35,000 | 167 |
| 2003-03-24 | 163 | 167 | 160 | 164 | 14,000 | 164 |
| 2003-03-20 | 164 | 164 | 162 | 162 | 9,000 | 162 |
| 2003-03-19 | 161 | 161 | 156 | 158 | 17,000 | 158 |
| 2003-03-18 | 161 | 163 | 161 | 161 | 23,000 | 161 |
| 2003-03-17 | 162 | 164 | 161 | 162 | 16,000 | 162 |
| 2003-03-14 | 163 | 165 | 162 | 165 | 49,000 | 165 |
| 2003-03-12 | 162 | 168 | 162 | 168 | 15,000 | 168 |
| 2003-03-11 | 160 | 168 | 160 | 167 | 23,000 | 167 |
| 2003-03-10 | 166 | 166 | 160 | 161 | 18,000 | 161 |
| 2003-03-07 | 171 | 171 | 166 | 166 | 23,000 | 166 |
| 2003-03-06 | 173 | 173 | 172 | 172 | 13,000 | 172 |
| 2003-03-05 | 171 | 174 | 170 | 173 | 18,000 | 173 |
| 2003-03-04 | 168 | 173 | 167 | 173 | 23,000 | 173 |
| 2003-03-03 | 164 | 169 | 153 | 168 | 34,000 | 168 |
| 2003-02-28 | 169 | 171 | 160 | 165 | 30,000 | 165 |
| 2003-02-27 | 169 | 172 | 169 | 169 | 11,000 | 169 |
| 2003-02-26 | 174 | 174 | 169 | 169 | 9,000 | 169 |
| 2003-02-25 | 173 | 173 | 169 | 169 | 29,000 | 169 |
| 2003-02-24 | 177 | 177 | 170 | 173 | 27,000 | 173 |
| 2003-02-21 | 173 | 177 | 173 | 174 | 36,000 | 174 |
| 2003-02-20 | 177 | 177 | 174 | 174 | 13,000 | 174 |
| 2003-02-19 | 175 | 177 | 175 | 176 | 12,000 | 176 |
| 2003-02-18 | 175 | 175 | 174 | 174 | 13,000 | 174 |
| 2003-02-17 | 177 | 177 | 175 | 177 | 20,000 | 177 |
| 2003-02-14 | 172 | 173 | 171 | 173 | 23,000 | 173 |
| 2003-02-13 | 177 | 178 | 173 | 173 | 23,000 | 173 |
| 2003-02-12 | 177 | 177 | 173 | 175 | 21,000 | 175 |
| 2003-02-10 | 174 | 174 | 172 | 172 | 5,000 | 172 |
| 2003-02-07 | 168 | 172 | 166 | 167 | 10,000 | 167 |
| 2003-02-06 | 173 | 173 | 168 | 168 | 16,000 | 168 |
| 2003-02-05 | 169 | 171 | 168 | 171 | 12,000 | 171 |
| 2003-02-04 | 167 | 169 | 166 | 168 | 15,000 | 168 |
| 2003-02-03 | 161 | 164 | 161 | 164 | 5,000 | 164 |
| 2003-01-31 | 160 | 163 | 160 | 161 | 9,000 | 161 |
| 2003-01-30 | 162 | 163 | 162 | 163 | 3,000 | 163 |
| 2003-01-29 | 162 | 164 | 161 | 163 | 14,000 | 163 |
| 2003-01-28 | 168 | 168 | 166 | 167 | 4,000 | 167 |
| 2003-01-27 | 169 | 169 | 168 | 168 | 21,000 | 168 |
| 2003-01-24 | 173 | 173 | 170 | 170 | 12,000 | 170 |
| 2003-01-23 | 171 | 171 | 168 | 170 | 17,000 | 170 |
| 2003-01-22 | 174 | 177 | 171 | 171 | 30,000 | 171 |
| 2003-01-21 | 166 | 176 | 165 | 174 | 35,000 | 174 |
| 2003-01-20 | 160 | 166 | 160 | 166 | 21,000 | 166 |
| 2003-01-17 | 160 | 161 | 159 | 159 | 19,000 | 159 |
| 2003-01-16 | 159 | 161 | 159 | 159 | 22,000 | 159 |
| 2003-01-15 | 150 | 158 | 150 | 158 | 39,000 | 158 |
| 2003-01-14 | 152 | 155 | 152 | 155 | 8,000 | 155 |
| 2003-01-10 | 154 | 154 | 150 | 152 | 12,000 | 152 |
| 2003-01-09 | 157 | 157 | 152 | 155 | 15,000 | 155 |
| 2003-01-08 | 159 | 159 | 157 | 158 | 7,000 | 158 |
| 2003-01-07 | 157 | 159 | 156 | 157 | 13,000 | 157 |
| 2003-01-06 | 152 | 152 | 152 | 152 | 1,000 | 152 |
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
