5659 日本精線(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 544 | 544 | 531 | 531 | 34,000 | 531 |
| 2005-12-29 | 544 | 544 | 535 | 538 | 54,000 | 538 |
| 2005-12-28 | 522 | 536 | 522 | 535 | 90,000 | 535 |
| 2005-12-27 | 537 | 537 | 510 | 525 | 103,000 | 525 |
| 2005-12-26 | 541 | 545 | 536 | 537 | 96,000 | 537 |
| 2005-12-22 | 543 | 545 | 541 | 542 | 51,000 | 542 |
| 2005-12-21 | 539 | 545 | 539 | 542 | 100,000 | 542 |
| 2005-12-20 | 547 | 547 | 534 | 541 | 81,000 | 541 |
| 2005-12-19 | 545 | 548 | 537 | 539 | 67,000 | 539 |
| 2005-12-16 | 529 | 550 | 529 | 536 | 119,000 | 536 |
| 2005-12-15 | 548 | 551 | 537 | 539 | 102,000 | 539 |
| 2005-12-14 | 563 | 565 | 544 | 558 | 120,000 | 558 |
| 2005-12-13 | 569 | 570 | 560 | 564 | 164,000 | 564 |
| 2005-12-12 | 552 | 569 | 548 | 569 | 193,000 | 569 |
| 2005-12-09 | 544 | 558 | 544 | 552 | 76,000 | 552 |
| 2005-12-08 | 564 | 570 | 546 | 554 | 90,000 | 554 |
| 2005-12-07 | 561 | 569 | 557 | 563 | 115,000 | 563 |
| 2005-12-06 | 565 | 570 | 556 | 557 | 299,000 | 557 |
| 2005-12-05 | 545 | 568 | 540 | 560 | 560,000 | 560 |
| 2005-12-02 | 533 | 534 | 525 | 530 | 59,000 | 530 |
| 2005-12-01 | 525 | 531 | 524 | 531 | 97,000 | 531 |
| 2005-11-30 | 540 | 540 | 525 | 525 | 192,000 | 525 |
| 2005-11-29 | 527 | 539 | 527 | 537 | 248,000 | 537 |
| 2005-11-28 | 512 | 526 | 510 | 524 | 105,000 | 524 |
| 2005-11-25 | 519 | 519 | 510 | 510 | 89,000 | 510 |
| 2005-11-24 | 528 | 531 | 515 | 518 | 153,000 | 518 |
| 2005-11-22 | 521 | 529 | 512 | 528 | 117,000 | 528 |
| 2005-11-21 | 527 | 527 | 510 | 516 | 77,000 | 516 |
| 2005-11-18 | 525 | 525 | 517 | 520 | 85,000 | 520 |
| 2005-11-17 | 510 | 522 | 508 | 518 | 142,000 | 518 |
| 2005-11-16 | 517 | 517 | 510 | 515 | 115,000 | 515 |
| 2005-11-15 | 520 | 525 | 506 | 517 | 397,000 | 517 |
| 2005-11-14 | 504 | 515 | 499 | 508 | 349,000 | 508 |
| 2005-11-11 | 478 | 484 | 476 | 484 | 42,000 | 484 |
| 2005-11-10 | 484 | 484 | 470 | 473 | 40,000 | 473 |
| 2005-11-09 | 485 | 485 | 480 | 480 | 38,000 | 480 |
| 2005-11-08 | 482 | 483 | 478 | 483 | 21,000 | 483 |
| 2005-11-07 | 485 | 488 | 478 | 478 | 35,000 | 478 |
| 2005-11-04 | 493 | 493 | 485 | 485 | 63,000 | 485 |
| 2005-11-02 | 502 | 510 | 488 | 488 | 121,000 | 488 |
| 2005-11-01 | 485 | 505 | 482 | 500 | 82,000 | 500 |
| 2005-10-31 | 480 | 486 | 477 | 477 | 55,000 | 477 |
| 2005-10-28 | 472 | 475 | 472 | 474 | 51,000 | 474 |
| 2005-10-27 | 463 | 469 | 463 | 469 | 21,000 | 469 |
| 2005-10-26 | 459 | 467 | 459 | 463 | 47,000 | 463 |
| 2005-10-25 | 457 | 462 | 457 | 458 | 50,000 | 458 |
| 2005-10-24 | 461 | 463 | 451 | 456 | 77,000 | 456 |
| 2005-10-21 | 461 | 464 | 460 | 461 | 61,000 | 461 |
| 2005-10-20 | 470 | 474 | 465 | 466 | 78,000 | 466 |
| 2005-10-19 | 480 | 480 | 463 | 469 | 58,000 | 469 |
| 2005-10-18 | 477 | 483 | 470 | 483 | 31,000 | 483 |
| 2005-10-17 | 485 | 485 | 473 | 476 | 34,000 | 476 |
| 2005-10-14 | 480 | 485 | 480 | 485 | 35,000 | 485 |
| 2005-10-13 | 483 | 488 | 477 | 479 | 52,000 | 479 |
| 2005-10-12 | 490 | 495 | 480 | 488 | 74,000 | 488 |
| 2005-10-11 | 476 | 485 | 476 | 485 | 37,000 | 485 |
| 2005-10-07 | 469 | 482 | 469 | 481 | 36,000 | 481 |
| 2005-10-06 | 483 | 483 | 472 | 473 | 52,000 | 473 |
| 2005-10-05 | 485 | 489 | 480 | 485 | 81,000 | 485 |
| 2005-10-04 | 495 | 496 | 492 | 495 | 46,000 | 495 |
| 2005-10-03 | 498 | 502 | 490 | 496 | 83,000 | 496 |
| 2005-09-30 | 518 | 520 | 506 | 518 | 118,000 | 518 |
| 2005-09-29 | 529 | 534 | 512 | 515 | 239,000 | 515 |
| 2005-09-28 | 500 | 521 | 498 | 521 | 466,000 | 521 |
| 2005-09-27 | 501 | 501 | 493 | 499 | 70,000 | 499 |
| 2005-09-26 | 500 | 501 | 497 | 497 | 194,000 | 497 |
| 2005-09-22 | 494 | 495 | 489 | 491 | 118,000 | 491 |
| 2005-09-21 | 489 | 497 | 482 | 491 | 200,000 | 491 |
| 2005-09-20 | 483 | 485 | 476 | 485 | 140,000 | 485 |
| 2005-09-16 | 493 | 493 | 482 | 485 | 94,000 | 485 |
| 2005-09-15 | 472 | 485 | 471 | 484 | 99,000 | 484 |
| 2005-09-14 | 465 | 476 | 465 | 472 | 114,000 | 472 |
| 2005-09-13 | 465 | 467 | 463 | 464 | 32,000 | 464 |
| 2005-09-12 | 471 | 472 | 464 | 467 | 54,000 | 467 |
| 2005-09-09 | 462 | 466 | 460 | 463 | 101,000 | 463 |
| 2005-09-08 | 463 | 469 | 462 | 464 | 60,000 | 464 |
| 2005-09-07 | 464 | 465 | 461 | 461 | 52,000 | 461 |
| 2005-09-06 | 472 | 473 | 464 | 464 | 78,000 | 464 |
| 2005-09-05 | 459 | 468 | 459 | 467 | 38,000 | 467 |
| 2005-09-02 | 470 | 470 | 464 | 464 | 48,000 | 464 |
| 2005-09-01 | 463 | 470 | 460 | 466 | 65,000 | 466 |
| 2005-08-31 | 459 | 468 | 458 | 463 | 37,000 | 463 |
| 2005-08-30 | 464 | 467 | 455 | 463 | 61,000 | 463 |
| 2005-08-29 | 472 | 473 | 460 | 464 | 58,000 | 464 |
| 2005-08-26 | 469 | 475 | 465 | 472 | 66,000 | 472 |
| 2005-08-25 | 475 | 476 | 460 | 466 | 112,000 | 466 |
| 2005-08-24 | 480 | 480 | 474 | 479 | 83,000 | 479 |
| 2005-08-23 | 491 | 491 | 482 | 482 | 35,000 | 482 |
| 2005-08-22 | 480 | 491 | 479 | 486 | 80,000 | 486 |
| 2005-08-19 | 495 | 495 | 485 | 485 | 59,000 | 485 |
| 2005-08-18 | 492 | 496 | 491 | 492 | 51,000 | 492 |
| 2005-08-17 | 495 | 501 | 490 | 490 | 250,000 | 490 |
| 2005-08-16 | 495 | 495 | 486 | 495 | 112,000 | 495 |
| 2005-08-15 | 481 | 492 | 477 | 491 | 99,000 | 491 |
| 2005-08-12 | 488 | 488 | 478 | 480 | 60,000 | 480 |
| 2005-08-11 | 479 | 489 | 476 | 487 | 112,000 | 487 |
| 2005-08-10 | 492 | 501 | 477 | 484 | 184,000 | 484 |
| 2005-08-09 | 466 | 490 | 466 | 490 | 152,000 | 490 |
| 2005-08-08 | 454 | 467 | 453 | 466 | 133,000 | 466 |
| 2005-08-05 | 470 | 476 | 466 | 469 | 123,000 | 469 |
| 2005-08-04 | 482 | 485 | 452 | 477 | 234,000 | 477 |
| 2005-08-03 | 484 | 490 | 478 | 483 | 348,000 | 483 |
| 2005-08-02 | 499 | 504 | 482 | 484 | 475,000 | 484 |
| 2005-08-01 | 485 | 507 | 483 | 494 | 1,376,000 | 494 |
| 2005-07-29 | 472 | 493 | 466 | 477 | 1,186,000 | 477 |
| 2005-07-28 | 419 | 450 | 418 | 447 | 338,000 | 447 |
| 2005-07-27 | 418 | 419 | 417 | 419 | 30,000 | 419 |
| 2005-07-26 | 420 | 420 | 415 | 417 | 54,000 | 417 |
| 2005-07-25 | 419 | 419 | 416 | 419 | 26,000 | 419 |
| 2005-07-22 | 420 | 420 | 416 | 417 | 26,000 | 417 |
| 2005-07-21 | 421 | 421 | 417 | 417 | 42,000 | 417 |
| 2005-07-20 | 415 | 420 | 414 | 419 | 65,000 | 419 |
| 2005-07-19 | 419 | 419 | 413 | 415 | 20,000 | 415 |
| 2005-07-15 | 418 | 420 | 416 | 417 | 41,000 | 417 |
| 2005-07-14 | 415 | 419 | 410 | 418 | 23,000 | 418 |
| 2005-07-13 | 415 | 416 | 414 | 415 | 17,000 | 415 |
| 2005-07-12 | 422 | 422 | 416 | 418 | 27,000 | 418 |
| 2005-07-11 | 423 | 423 | 419 | 421 | 17,000 | 421 |
| 2005-07-08 | 415 | 421 | 415 | 418 | 16,000 | 418 |
| 2005-07-07 | 418 | 424 | 418 | 420 | 58,000 | 420 |
| 2005-07-06 | 415 | 417 | 415 | 417 | 13,000 | 417 |
| 2005-07-05 | 415 | 416 | 414 | 414 | 18,000 | 414 |
| 2005-07-04 | 418 | 419 | 414 | 416 | 30,000 | 416 |
| 2005-07-01 | 411 | 418 | 411 | 414 | 49,000 | 414 |
| 2005-06-30 | 416 | 416 | 411 | 414 | 17,000 | 414 |
| 2005-06-29 | 411 | 417 | 411 | 415 | 41,000 | 415 |
| 2005-06-28 | 410 | 411 | 406 | 411 | 26,000 | 411 |
| 2005-06-27 | 414 | 414 | 409 | 413 | 21,000 | 413 |
| 2005-06-24 | 417 | 417 | 414 | 417 | 25,000 | 417 |
| 2005-06-23 | 419 | 420 | 414 | 420 | 29,000 | 420 |
| 2005-06-22 | 417 | 417 | 413 | 416 | 16,000 | 416 |
| 2005-06-21 | 417 | 419 | 415 | 417 | 20,000 | 417 |
| 2005-06-20 | 412 | 416 | 412 | 416 | 13,000 | 416 |
| 2005-06-17 | 411 | 417 | 411 | 417 | 31,000 | 417 |
| 2005-06-16 | 408 | 414 | 407 | 407 | 39,000 | 407 |
| 2005-06-15 | 416 | 416 | 409 | 410 | 19,000 | 410 |
| 2005-06-14 | 413 | 417 | 410 | 411 | 27,000 | 411 |
| 2005-06-13 | 418 | 418 | 413 | 413 | 51,000 | 413 |
| 2005-06-10 | 395 | 410 | 395 | 410 | 100,000 | 410 |
| 2005-06-09 | 397 | 401 | 394 | 394 | 27,000 | 394 |
| 2005-06-08 | 394 | 397 | 392 | 394 | 28,000 | 394 |
| 2005-06-07 | 396 | 397 | 392 | 393 | 24,000 | 393 |
| 2005-06-06 | 392 | 396 | 391 | 395 | 18,000 | 395 |
| 2005-06-03 | 395 | 397 | 390 | 394 | 38,000 | 394 |
| 2005-06-02 | 397 | 398 | 395 | 395 | 19,000 | 395 |
| 2005-06-01 | 395 | 401 | 395 | 395 | 39,000 | 395 |
| 2005-05-31 | 393 | 398 | 391 | 396 | 32,000 | 396 |
| 2005-05-30 | 392 | 395 | 392 | 393 | 23,000 | 393 |
| 2005-05-27 | 390 | 393 | 390 | 392 | 20,000 | 392 |
| 2005-05-26 | 390 | 393 | 387 | 390 | 49,000 | 390 |
| 2005-05-25 | 397 | 397 | 386 | 387 | 104,000 | 387 |
| 2005-05-24 | 401 | 401 | 390 | 393 | 58,000 | 393 |
| 2005-05-23 | 405 | 405 | 398 | 398 | 34,000 | 398 |
| 2005-05-20 | 408 | 408 | 403 | 404 | 17,000 | 404 |
| 2005-05-19 | 413 | 413 | 405 | 407 | 36,000 | 407 |
| 2005-05-18 | 399 | 407 | 395 | 399 | 62,000 | 399 |
| 2005-05-17 | 406 | 410 | 394 | 394 | 36,000 | 394 |
| 2005-05-16 | 421 | 421 | 410 | 411 | 55,000 | 411 |
| 2005-05-13 | 430 | 430 | 420 | 421 | 40,000 | 421 |
| 2005-05-12 | 422 | 427 | 421 | 426 | 28,000 | 426 |
| 2005-05-11 | 422 | 433 | 421 | 421 | 44,000 | 421 |
| 2005-05-10 | 424 | 427 | 421 | 426 | 28,000 | 426 |
| 2005-05-09 | 427 | 432 | 421 | 422 | 66,000 | 422 |
| 2005-05-06 | 419 | 420 | 415 | 417 | 17,000 | 417 |
| 2005-05-02 | 414 | 420 | 405 | 418 | 47,000 | 418 |
| 2005-04-28 | 421 | 421 | 413 | 416 | 21,000 | 416 |
| 2005-04-27 | 418 | 424 | 418 | 421 | 17,000 | 421 |
| 2005-04-26 | 429 | 429 | 420 | 423 | 30,000 | 423 |
| 2005-04-25 | 424 | 426 | 423 | 425 | 18,000 | 425 |
| 2005-04-22 | 429 | 430 | 421 | 424 | 27,000 | 424 |
| 2005-04-21 | 415 | 420 | 404 | 414 | 46,000 | 414 |
| 2005-04-20 | 424 | 429 | 417 | 418 | 50,000 | 418 |
| 2005-04-19 | 398 | 409 | 396 | 409 | 59,000 | 409 |
| 2005-04-18 | 395 | 400 | 393 | 395 | 211,000 | 395 |
| 2005-04-15 | 419 | 421 | 402 | 418 | 101,000 | 418 |
| 2005-04-14 | 443 | 443 | 420 | 434 | 95,000 | 434 |
| 2005-04-13 | 439 | 445 | 439 | 445 | 17,000 | 445 |
| 2005-04-12 | 448 | 449 | 440 | 441 | 59,000 | 441 |
| 2005-04-11 | 455 | 456 | 450 | 452 | 19,000 | 452 |
| 2005-04-08 | 453 | 457 | 449 | 455 | 52,000 | 455 |
| 2005-04-07 | 446 | 451 | 446 | 449 | 31,000 | 449 |
| 2005-04-06 | 455 | 457 | 451 | 451 | 55,000 | 451 |
| 2005-04-05 | 452 | 455 | 449 | 452 | 45,000 | 452 |
| 2005-04-04 | 452 | 452 | 445 | 448 | 18,000 | 448 |
| 2005-04-01 | 445 | 452 | 445 | 452 | 58,000 | 452 |
| 2005-03-31 | 440 | 454 | 440 | 446 | 46,000 | 446 |
| 2005-03-30 | 450 | 453 | 433 | 435 | 47,000 | 435 |
| 2005-03-29 | 465 | 465 | 450 | 453 | 88,000 | 453 |
| 2005-03-28 | 446 | 452 | 446 | 450 | 38,000 | 450 |
| 2005-03-25 | 452 | 462 | 452 | 453 | 57,000 | 453 |
| 2005-03-24 | 454 | 455 | 452 | 452 | 34,000 | 452 |
| 2005-03-23 | 455 | 455 | 451 | 452 | 90,000 | 452 |
| 2005-03-22 | 455 | 458 | 452 | 455 | 105,000 | 455 |
| 2005-03-18 | 461 | 467 | 460 | 464 | 42,000 | 464 |
| 2005-03-17 | 465 | 465 | 455 | 463 | 62,000 | 463 |
| 2005-03-16 | 465 | 469 | 462 | 465 | 30,000 | 465 |
| 2005-03-15 | 468 | 473 | 460 | 465 | 109,000 | 465 |
| 2005-03-14 | 483 | 483 | 476 | 476 | 37,000 | 476 |
| 2005-03-11 | 484 | 492 | 483 | 484 | 77,000 | 484 |
| 2005-03-10 | 490 | 490 | 482 | 484 | 33,000 | 484 |
| 2005-03-09 | 481 | 486 | 480 | 486 | 30,000 | 486 |
| 2005-03-08 | 491 | 494 | 480 | 486 | 92,000 | 486 |
| 2005-03-07 | 475 | 497 | 475 | 486 | 251,000 | 486 |
| 2005-03-04 | 470 | 474 | 469 | 473 | 42,000 | 473 |
| 2005-03-03 | 468 | 473 | 468 | 473 | 29,000 | 473 |
| 2005-03-02 | 470 | 474 | 461 | 473 | 47,000 | 473 |
| 2005-03-01 | 465 | 474 | 463 | 474 | 89,000 | 474 |
| 2005-02-28 | 463 | 465 | 460 | 465 | 46,000 | 465 |
| 2005-02-25 | 460 | 462 | 457 | 460 | 36,000 | 460 |
| 2005-02-24 | 459 | 461 | 456 | 459 | 18,000 | 459 |
| 2005-02-23 | 447 | 458 | 447 | 456 | 47,000 | 456 |
| 2005-02-22 | 459 | 463 | 457 | 457 | 66,000 | 457 |
| 2005-02-21 | 454 | 455 | 451 | 454 | 18,000 | 454 |
| 2005-02-18 | 440 | 459 | 440 | 450 | 83,000 | 450 |
| 2005-02-17 | 452 | 452 | 443 | 450 | 55,000 | 450 |
| 2005-02-16 | 458 | 458 | 452 | 453 | 39,000 | 453 |
| 2005-02-15 | 457 | 457 | 453 | 456 | 41,000 | 456 |
| 2005-02-14 | 449 | 460 | 449 | 452 | 103,000 | 452 |
| 2005-02-10 | 448 | 448 | 444 | 446 | 39,000 | 446 |
| 2005-02-09 | 447 | 451 | 445 | 449 | 36,000 | 449 |
| 2005-02-08 | 447 | 448 | 445 | 447 | 44,000 | 447 |
| 2005-02-07 | 446 | 448 | 444 | 448 | 44,000 | 448 |
| 2005-02-04 | 449 | 452 | 445 | 449 | 59,000 | 449 |
| 2005-02-03 | 446 | 453 | 446 | 449 | 58,000 | 449 |
| 2005-02-02 | 439 | 444 | 439 | 444 | 42,000 | 444 |
| 2005-02-01 | 446 | 446 | 439 | 444 | 66,000 | 444 |
| 2005-01-31 | 436 | 446 | 435 | 446 | 53,000 | 446 |
| 2005-01-28 | 443 | 463 | 441 | 444 | 268,000 | 444 |
| 2005-01-27 | 426 | 465 | 426 | 441 | 243,000 | 441 |
| 2005-01-26 | 419 | 425 | 419 | 423 | 20,000 | 423 |
| 2005-01-25 | 418 | 423 | 415 | 423 | 31,000 | 423 |
| 2005-01-24 | 427 | 427 | 412 | 418 | 46,000 | 418 |
| 2005-01-21 | 427 | 427 | 422 | 427 | 71,000 | 427 |
| 2005-01-20 | 421 | 430 | 421 | 424 | 122,000 | 424 |
| 2005-01-19 | 419 | 419 | 418 | 419 | 9,000 | 419 |
| 2005-01-18 | 418 | 421 | 415 | 417 | 31,000 | 417 |
| 2005-01-17 | 421 | 421 | 415 | 418 | 18,000 | 418 |
| 2005-01-14 | 416 | 418 | 413 | 418 | 21,000 | 418 |
| 2005-01-13 | 422 | 422 | 416 | 416 | 19,000 | 416 |
| 2005-01-12 | 416 | 420 | 411 | 418 | 32,000 | 418 |
| 2005-01-11 | 409 | 418 | 409 | 416 | 33,000 | 416 |
| 2005-01-07 | 412 | 413 | 408 | 410 | 50,000 | 410 |
| 2005-01-06 | 409 | 412 | 401 | 410 | 60,000 | 410 |
| 2005-01-05 | 414 | 414 | 410 | 410 | 27,000 | 410 |
| 2005-01-04 | 410 | 413 | 410 | 413 | 7,000 | 413 |
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