5659 日本精線(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	406	410	406	409	64,000	409
2004-12-29	402	403	397	403	71,000	403
2004-12-28	399	400	397	398	47,000	398
2004-12-27	397	403	397	399	53,000	399
2004-12-24	392	398	392	393	60,000	393
2004-12-22	393	395	390	390	60,000	390
2004-12-21	390	394	390	391	24,000	391
2004-12-20	392	403	392	392	64,000	392
2004-12-17	392	392	387	391	33,000	391
2004-12-16	395	395	391	393	29,000	393
2004-12-15	395	398	393	393	17,000	393
2004-12-14	396	398	392	398	32,000	398
2004-12-13	395	395	388	392	36,000	392
2004-12-10	395	396	395	395	36,000	395
2004-12-09	396	400	389	391	70,000	391
2004-12-08	395	397	394	395	41,000	395
2004-12-07	401	401	396	398	55,000	398
2004-12-06	413	413	401	401	53,000	401
2004-12-03	407	414	407	409	49,000	409
2004-12-02	402	410	402	407	73,000	407
2004-12-01	400	400	399	399	21,000	399
2004-11-30	405	405	403	403	26,000	403
2004-11-29	407	407	404	405	30,000	405
2004-11-26	406	406	405	405	34,000	405
2004-11-25	405	406	402	405	46,000	405
2004-11-24	415	415	410	410	38,000	410
2004-11-22	425	425	420	425	64,000	425
2004-11-19	428	429	426	427	35,000	427
2004-11-18	430	433	426	426	82,000	426
2004-11-17	420	430	419	429	237,000	429
2004-11-16	408	420	408	420	53,000	420
2004-11-15	404	409	404	408	25,000	408
2004-11-12	400	405	396	404	48,000	404
2004-11-11	403	405	403	403	34,000	403
2004-11-10	392	406	392	403	60,000	403
2004-11-09	400	401	400	401	19,000	401
2004-11-08	399	401	399	399	9,000	399
2004-11-05	403	404	398	402	14,000	402
2004-11-04	404	404	402	403	12,000	403
2004-11-02	388	397	388	397	12,000	397
2004-11-01	397	397	389	389	16,000	389
2004-10-29	398	398	398	398	5,000	398
2004-10-28	393	398	393	397	9,000	397
2004-10-27	395	397	395	395	6,000	395
2004-10-26	392	400	390	394	30,000	394
2004-10-25	392	399	392	395	43,000	395
2004-10-22	400	405	400	404	38,000	404
2004-10-21	401	407	401	402	16,000	402
2004-10-20	405	408	403	404	15,000	404
2004-10-19	410	416	410	413	12,000	413
2004-10-18	416	416	410	414	43,000	414
2004-10-15	412	421	412	416	42,000	416
2004-10-14	417	425	415	417	51,000	417
2004-10-13	426	437	424	425	108,000	425
2004-10-12	423	425	419	425	72,000	425
2004-10-08	415	425	410	418	140,000	418
2004-10-07	404	416	402	415	136,000	415
2004-10-06	398	405	398	400	44,000	400
2004-10-05	407	407	398	398	45,000	398
2004-10-04	405	408	402	403	40,000	403
2004-10-01	392	397	392	395	48,000	395
2004-09-30	390	394	390	391	27,000	391
2004-09-29	391	392	389	390	81,000	390
2004-09-28	401	401	392	393	49,000	393
2004-09-27	404	405	402	404	28,000	404
2004-09-24	401	408	401	408	17,000	408
2004-09-22	420	420	414	414	23,000	414
2004-09-21	420	420	416	419	18,000	419
2004-09-17	423	426	421	422	72,000	422
2004-09-16	426	426	421	423	82,000	423
2004-09-15	430	430	425	425	38,000	425
2004-09-14	422	428	422	425	52,000	425
2004-09-13	422	425	419	422	25,000	422
2004-09-10	418	422	415	422	90,000	422
2004-09-09	421	421	416	418	45,000	418
2004-09-08	415	420	414	418	146,000	418
2004-09-07	415	417	409	414	44,000	414
2004-09-06	404	415	404	409	32,000	409
2004-09-03	405	410	404	405	32,000	405
2004-09-02	403	415	403	410	44,000	410
2004-09-01	409	413	407	407	10,000	407
2004-08-31	409	409	401	406	14,000	406
2004-08-30	406	413	402	413	49,000	413
2004-08-27	404	408	402	406	22,000	406
2004-08-26	418	420	413	414	101,000	414
2004-08-25	408	416	407	416	120,000	416
2004-08-24	397	404	385	403	196,000	403
2004-08-23	374	380	373	377	53,000	377
2004-08-20	366	373	365	369	27,000	369
2004-08-19	375	380	375	377	26,000	377
2004-08-18	368	370	364	370	18,000	370
2004-08-17	372	377	367	368	34,000	368
2004-08-16	386	386	362	376	17,000	376
2004-08-13	388	388	382	386	18,000	386
2004-08-12	399	399	387	388	62,000	388
2004-08-11	404	408	395	399	15,000	399
2004-08-10	384	389	379	389	60,000	389
2004-08-09	389	390	388	389	15,000	389
2004-08-06	402	406	401	404	46,000	404
2004-08-05	398	411	398	411	17,000	411
2004-08-04	407	407	392	402	35,000	402
2004-08-03	404	408	403	406	23,000	406
2004-08-02	417	417	405	405	8,000	405
2004-07-30	410	417	408	417	65,000	417
2004-07-29	431	431	410	410	62,000	410
2004-07-28	408	418	407	416	39,000	416
2004-07-27	416	422	405	408	46,000	408
2004-07-26	438	438	426	426	30,000	426
2004-07-23	449	449	435	438	53,000	438
2004-07-22	441	445	440	443	19,000	443
2004-07-21	450	450	441	450	42,000	450
2004-07-20	445	446	439	446	8,000	446
2004-07-16	468	480	450	454	305,000	454
2004-07-15	440	459	434	458	192,000	458
2004-07-14	457	457	435	435	100,000	435
2004-07-13	429	448	429	447	43,000	447
2004-07-12	435	435	425	426	31,000	426
2004-07-09	418	426	418	426	61,000	426
2004-07-08	417	426	417	420	40,000	420
2004-07-07	423	424	414	422	46,000	422
2004-07-06	430	437	421	423	55,000	423
2004-07-05	436	444	425	430	68,000	430
2004-07-02	437	450	437	446	73,000	446
2004-07-01	463	469	446	452	121,000	452
2004-06-30	455	465	454	465	291,000	465
2004-06-29	450	462	448	455	453,000	455
2004-06-28	408	455	400	451	662,000	451
2004-06-25	414	415	404	406	36,000	406
2004-06-24	401	410	397	409	23,000	409
2004-06-23	400	402	399	401	27,000	401
2004-06-22	401	406	401	404	38,000	404
2004-06-21	411	415	408	411	33,000	411
2004-06-18	417	417	412	412	19,000	412
2004-06-17	417	417	410	417	37,000	417
2004-06-16	416	420	412	417	32,000	417
2004-06-15	417	423	412	416	55,000	416
2004-06-14	411	417	411	412	30,000	412
2004-06-11	409	420	408	420	70,000	420
2004-06-10	419	419	408	412	32,000	412
2004-06-09	405	418	405	417	17,000	417
2004-06-08	423	423	405	409	56,000	409
2004-06-07	414	420	409	420	29,000	420
2004-06-04	404	417	400	417	69,000	417
2004-06-03	423	427	409	409	37,000	409
2004-06-02	423	426	422	426	23,000	426
2004-06-01	437	437	428	428	31,000	428
2004-05-31	429	433	426	432	35,000	432
2004-05-28	413	435	413	434	55,000	434
2004-05-27	433	439	425	428	54,000	428
2004-05-26	426	438	425	437	196,000	437
2004-05-25	420	421	416	420	16,000	420
2004-05-24	414	423	414	420	62,000	420
2004-05-21	410	425	410	424	95,000	424
2004-05-20	424	424	407	420	58,000	420
2004-05-19	404	423	400	421	69,000	421
2004-05-18	375	407	375	404	91,000	404
2004-05-17	420	424	396	400	161,000	400
2004-05-14	428	430	423	430	158,000	430
2004-05-13	425	429	422	423	171,000	423
2004-05-12	405	434	400	424	354,000	424
2004-05-11	375	409	375	409	159,000	409
2004-05-10	412	412	396	402	183,000	402
2004-05-07	401	415	398	415	171,000	415
2004-05-06	418	444	411	411	439,000	411
2004-04-30	407	413	401	413	171,000	413
2004-04-28	399	414	398	410	338,000	410
2004-04-27	400	403	391	403	251,000	403
2004-04-26	398	405	398	403	497,000	403
2004-04-23	419	419	390	398	1,426,000	398
2004-04-22	340	345	338	339	56,000	339
2004-04-21	337	343	334	339	47,000	339
2004-04-20	333	340	333	339	36,000	339
2004-04-19	339	340	332	333	57,000	333
2004-04-16	338	343	337	339	69,000	339
2004-04-15	345	348	340	340	91,000	340
2004-04-14	340	341	337	341	55,000	341
2004-04-13	344	344	340	340	66,000	340
2004-04-12	344	344	337	340	62,000	340
2004-04-09	340	343	335	337	80,000	337
2004-04-08	340	344	339	342	65,000	342
2004-04-07	340	345	339	339	151,000	339
2004-04-06	336	338	335	337	64,000	337
2004-04-05	339	340	335	335	42,000	335
2004-04-02	334	338	333	335	50,000	335
2004-04-01	341	345	337	338	41,000	338
2004-03-31	338	343	336	339	61,000	339
2004-03-30	340	340	333	338	56,000	338
2004-03-29	342	342	312	331	90,000	331
2004-03-26	340	340	336	338	31,000	338
2004-03-25	339	339	331	335	54,000	335
2004-03-24	338	338	330	331	56,000	331
2004-03-23	327	333	324	333	33,000	333
2004-03-22	326	330	322	327	32,000	327
2004-03-19	324	329	324	329	22,000	329
2004-03-18	334	337	332	334	57,000	334
2004-03-17	329	333	328	333	35,000	333
2004-03-16	333	333	329	332	23,000	332
2004-03-15	331	335	330	333	50,000	333
2004-03-12	325	327	324	327	46,000	327
2004-03-11	326	330	325	330	23,000	330
2004-03-10	332	332	330	331	34,000	331
2004-03-09	337	337	333	334	29,000	334
2004-03-08	332	338	332	338	40,000	338
2004-03-05	335	335	328	332	61,000	332
2004-03-04	332	340	332	335	82,000	335
2004-03-03	325	336	323	331	141,000	331
2004-03-02	320	323	317	322	50,000	322
2004-03-01	312	319	312	318	57,000	318
2004-02-27	313	315	312	315	44,000	315
2004-02-26	313	314	311	312	18,000	312
2004-02-25	311	314	309	312	45,000	312
2004-02-24	321	324	316	316	55,000	316
2004-02-23	319	320	317	320	14,000	320
2004-02-20	316	316	315	315	15,000	315
2004-02-19	319	321	316	317	41,000	317
2004-02-18	317	319	314	318	38,000	318
2004-02-17	311	317	310	312	61,000	312
2004-02-16	307	312	307	311	44,000	311
2004-02-13	314	314	307	309	48,000	309
2004-02-12	307	315	307	311	40,000	311
2004-02-10	319	319	311	312	29,000	312
2004-02-09	318	320	315	319	58,000	319
2004-02-06	316	320	315	316	40,000	316
2004-02-05	320	322	318	320	51,000	320
2004-02-04	328	328	322	323	37,000	323
2004-02-03	337	340	323	328	55,000	328
2004-02-02	331	340	331	340	50,000	340
2004-01-30	328	336	328	333	91,000	333
2004-01-29	330	330	325	325	74,000	325
2004-01-28	342	342	332	332	87,000	332
2004-01-27	345	348	342	342	101,000	342
2004-01-26	337	345	337	342	90,000	342
2004-01-23	345	348	341	341	63,000	341
2004-01-22	332	350	332	345	162,000	345
2004-01-21	340	352	330	334	242,000	334
2004-01-20	349	349	340	341	203,000	341
2004-01-19	347	348	337	348	414,000	348
2004-01-16	310	325	310	323	93,000	323
2004-01-15	318	318	309	309	49,000	309
2004-01-14	318	318	315	317	58,000	317
2004-01-13	320	325	315	323	143,000	323
2004-01-09	338	339	324	325	245,000	325
2004-01-08	319	330	318	328	74,000	328
2004-01-07	325	328	321	321	97,000	321
2004-01-06	340	341	325	330	205,000	330
2004-01-05	340	341	330	338	146,000	338

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