5659 日本精線(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 554 | 555 | 549 | 549 | 11,000 | 549 |
| 2006-12-28 | 563 | 563 | 550 | 555 | 45,000 | 555 |
| 2006-12-27 | 574 | 575 | 564 | 564 | 97,000 | 564 |
| 2006-12-26 | 543 | 566 | 535 | 566 | 119,000 | 566 |
| 2006-12-25 | 546 | 546 | 537 | 543 | 42,000 | 543 |
| 2006-12-22 | 541 | 546 | 539 | 545 | 32,000 | 545 |
| 2006-12-21 | 545 | 554 | 544 | 545 | 52,000 | 545 |
| 2006-12-20 | 539 | 548 | 539 | 545 | 24,000 | 545 |
| 2006-12-19 | 551 | 552 | 543 | 543 | 30,000 | 543 |
| 2006-12-18 | 557 | 557 | 550 | 551 | 33,000 | 551 |
| 2006-12-15 | 555 | 561 | 551 | 554 | 72,000 | 554 |
| 2006-12-14 | 555 | 563 | 553 | 561 | 126,000 | 561 |
| 2006-12-13 | 552 | 553 | 547 | 551 | 73,000 | 551 |
| 2006-12-12 | 541 | 544 | 538 | 542 | 57,000 | 542 |
| 2006-12-11 | 533 | 541 | 531 | 536 | 80,000 | 536 |
| 2006-12-08 | 531 | 534 | 528 | 531 | 52,000 | 531 |
| 2006-12-07 | 532 | 535 | 529 | 535 | 27,000 | 535 |
| 2006-12-06 | 530 | 536 | 530 | 536 | 33,000 | 536 |
| 2006-12-05 | 534 | 537 | 533 | 534 | 62,000 | 534 |
| 2006-12-04 | 518 | 532 | 518 | 529 | 37,000 | 529 |
| 2006-12-01 | 518 | 525 | 518 | 523 | 71,000 | 523 |
| 2006-11-30 | 529 | 531 | 522 | 527 | 49,000 | 527 |
| 2006-11-29 | 526 | 530 | 521 | 523 | 56,000 | 523 |
| 2006-11-28 | 513 | 520 | 505 | 517 | 50,000 | 517 |
| 2006-11-27 | 494 | 515 | 494 | 513 | 43,000 | 513 |
| 2006-11-24 | 504 | 505 | 496 | 499 | 40,000 | 499 |
| 2006-11-22 | 491 | 509 | 490 | 509 | 110,000 | 509 |
| 2006-11-21 | 493 | 501 | 490 | 491 | 80,000 | 491 |
| 2006-11-20 | 526 | 527 | 500 | 503 | 124,000 | 503 |
| 2006-11-17 | 531 | 532 | 521 | 525 | 72,000 | 525 |
| 2006-11-16 | 530 | 537 | 527 | 528 | 79,000 | 528 |
| 2006-11-15 | 532 | 533 | 527 | 529 | 62,000 | 529 |
| 2006-11-14 | 521 | 542 | 521 | 533 | 104,000 | 533 |
| 2006-11-13 | 535 | 538 | 519 | 526 | 172,000 | 526 |
| 2006-11-10 | 546 | 546 | 537 | 538 | 79,000 | 538 |
| 2006-11-09 | 549 | 552 | 541 | 543 | 93,000 | 543 |
| 2006-11-08 | 556 | 558 | 548 | 551 | 130,000 | 551 |
| 2006-11-07 | 568 | 570 | 549 | 556 | 106,000 | 556 |
| 2006-11-06 | 561 | 565 | 561 | 563 | 49,000 | 563 |
| 2006-11-02 | 570 | 574 | 567 | 570 | 73,000 | 570 |
| 2006-11-01 | 562 | 578 | 556 | 573 | 190,000 | 573 |
| 2006-10-31 | 547 | 565 | 542 | 561 | 141,000 | 561 |
| 2006-10-30 | 548 | 550 | 544 | 546 | 114,000 | 546 |
| 2006-10-27 | 556 | 557 | 545 | 552 | 191,000 | 552 |
| 2006-10-26 | 564 | 565 | 557 | 560 | 166,000 | 560 |
| 2006-10-25 | 568 | 573 | 562 | 570 | 277,000 | 570 |
| 2006-10-24 | 570 | 585 | 565 | 573 | 425,000 | 573 |
| 2006-10-23 | 552 | 573 | 542 | 564 | 376,000 | 564 |
| 2006-10-20 | 524 | 558 | 521 | 544 | 452,000 | 544 |
| 2006-10-19 | 518 | 525 | 514 | 524 | 341,000 | 524 |
| 2006-10-18 | 521 | 540 | 511 | 518 | 523,000 | 518 |
| 2006-10-17 | 458 | 464 | 458 | 461 | 38,000 | 461 |
| 2006-10-16 | 455 | 460 | 453 | 457 | 24,000 | 457 |
| 2006-10-13 | 442 | 451 | 442 | 445 | 41,000 | 445 |
| 2006-10-12 | 441 | 445 | 440 | 440 | 28,000 | 440 |
| 2006-10-11 | 454 | 455 | 448 | 449 | 19,000 | 449 |
| 2006-10-10 | 457 | 460 | 450 | 454 | 32,000 | 454 |
| 2006-10-06 | 463 | 464 | 453 | 457 | 33,000 | 457 |
| 2006-10-05 | 463 | 468 | 462 | 464 | 68,000 | 464 |
| 2006-10-04 | 473 | 474 | 462 | 462 | 38,000 | 462 |
| 2006-10-03 | 474 | 474 | 472 | 472 | 20,000 | 472 |
| 2006-10-02 | 473 | 475 | 471 | 473 | 27,000 | 473 |
| 2006-09-29 | 465 | 470 | 465 | 469 | 40,000 | 469 |
| 2006-09-28 | 470 | 470 | 468 | 470 | 15,000 | 470 |
| 2006-09-27 | 457 | 469 | 457 | 469 | 28,000 | 469 |
| 2006-09-26 | 466 | 469 | 458 | 459 | 14,000 | 459 |
| 2006-09-25 | 459 | 465 | 456 | 465 | 26,000 | 465 |
| 2006-09-22 | 469 | 469 | 463 | 464 | 38,000 | 464 |
| 2006-09-21 | 478 | 478 | 468 | 469 | 23,000 | 469 |
| 2006-09-20 | 468 | 473 | 468 | 473 | 165,000 | 473 |
| 2006-09-19 | 483 | 483 | 482 | 482 | 3,000 | 482 |
| 2006-09-15 | 478 | 485 | 477 | 481 | 20,000 | 481 |
| 2006-09-14 | 482 | 486 | 480 | 482 | 30,000 | 482 |
| 2006-09-13 | 485 | 487 | 477 | 477 | 35,000 | 477 |
| 2006-09-12 | 497 | 497 | 490 | 490 | 12,000 | 490 |
| 2006-09-11 | 496 | 504 | 496 | 498 | 11,000 | 498 |
| 2006-09-08 | 499 | 504 | 498 | 504 | 43,000 | 504 |
| 2006-09-07 | 508 | 508 | 503 | 503 | 17,000 | 503 |
| 2006-09-06 | 513 | 513 | 508 | 508 | 26,000 | 508 |
| 2006-09-05 | 508 | 508 | 506 | 508 | 11,000 | 508 |
| 2006-09-04 | 504 | 509 | 504 | 508 | 13,000 | 508 |
| 2006-09-01 | 510 | 510 | 504 | 506 | 13,000 | 506 |
| 2006-08-31 | 506 | 510 | 506 | 510 | 18,000 | 510 |
| 2006-08-30 | 505 | 509 | 503 | 503 | 11,000 | 503 |
| 2006-08-29 | 504 | 505 | 504 | 504 | 5,000 | 504 |
| 2006-08-28 | 503 | 504 | 502 | 503 | 7,000 | 503 |
| 2006-08-25 | 512 | 515 | 507 | 510 | 27,000 | 510 |
| 2006-08-24 | 515 | 515 | 507 | 508 | 34,000 | 508 |
| 2006-08-23 | 513 | 518 | 513 | 515 | 9,000 | 515 |
| 2006-08-22 | 518 | 518 | 510 | 518 | 26,000 | 518 |
| 2006-08-21 | 517 | 522 | 515 | 518 | 38,000 | 518 |
| 2006-08-18 | 514 | 520 | 510 | 519 | 60,000 | 519 |
| 2006-08-17 | 494 | 506 | 494 | 506 | 70,000 | 506 |
| 2006-08-16 | 487 | 492 | 487 | 492 | 18,000 | 492 |
| 2006-08-15 | 485 | 487 | 484 | 487 | 6,000 | 487 |
| 2006-08-14 | 485 | 493 | 480 | 483 | 24,000 | 483 |
| 2006-08-11 | 483 | 483 | 478 | 480 | 10,000 | 480 |
| 2006-08-10 | 485 | 485 | 482 | 484 | 16,000 | 484 |
| 2006-08-09 | 477 | 484 | 474 | 484 | 35,000 | 484 |
| 2006-08-08 | 473 | 477 | 468 | 477 | 13,000 | 477 |
| 2006-08-07 | 486 | 486 | 472 | 473 | 22,000 | 473 |
| 2006-08-04 | 490 | 490 | 483 | 485 | 12,000 | 485 |
| 2006-08-03 | 488 | 492 | 485 | 485 | 21,000 | 485 |
| 2006-08-02 | 482 | 483 | 478 | 483 | 10,000 | 483 |
| 2006-08-01 | 487 | 487 | 482 | 482 | 31,000 | 482 |
| 2006-07-31 | 494 | 496 | 482 | 483 | 40,000 | 483 |
| 2006-07-28 | 477 | 479 | 467 | 474 | 47,000 | 474 |
| 2006-07-27 | 476 | 480 | 472 | 474 | 40,000 | 474 |
| 2006-07-26 | 476 | 476 | 466 | 466 | 17,000 | 466 |
| 2006-07-25 | 471 | 475 | 466 | 471 | 21,000 | 471 |
| 2006-07-24 | 461 | 466 | 456 | 456 | 20,000 | 456 |
| 2006-07-21 | 469 | 472 | 464 | 468 | 23,000 | 468 |
| 2006-07-20 | 462 | 480 | 462 | 474 | 29,000 | 474 |
| 2006-07-19 | 474 | 474 | 450 | 451 | 42,000 | 451 |
| 2006-07-18 | 481 | 481 | 452 | 460 | 33,000 | 460 |
| 2006-07-14 | 492 | 492 | 479 | 481 | 25,000 | 481 |
| 2006-07-13 | 487 | 489 | 470 | 487 | 57,000 | 487 |
| 2006-07-12 | 499 | 500 | 490 | 492 | 38,000 | 492 |
| 2006-07-11 | 501 | 506 | 499 | 500 | 23,000 | 500 |
| 2006-07-10 | 507 | 507 | 490 | 501 | 41,000 | 501 |
| 2006-07-07 | 508 | 516 | 505 | 506 | 31,000 | 506 |
| 2006-07-06 | 520 | 521 | 510 | 511 | 43,000 | 511 |
| 2006-07-05 | 529 | 529 | 520 | 520 | 50,000 | 520 |
| 2006-07-04 | 527 | 538 | 524 | 529 | 54,000 | 529 |
| 2006-07-03 | 525 | 533 | 525 | 530 | 36,000 | 530 |
| 2006-06-30 | 521 | 523 | 518 | 521 | 35,000 | 521 |
| 2006-06-29 | 519 | 523 | 511 | 511 | 51,000 | 511 |
| 2006-06-28 | 521 | 525 | 500 | 519 | 55,000 | 519 |
| 2006-06-27 | 521 | 521 | 513 | 521 | 65,000 | 521 |
| 2006-06-26 | 498 | 529 | 494 | 502 | 56,000 | 502 |
| 2006-06-23 | 487 | 489 | 487 | 488 | 17,000 | 488 |
| 2006-06-22 | 483 | 493 | 483 | 490 | 25,000 | 490 |
| 2006-06-21 | 485 | 485 | 473 | 481 | 20,000 | 481 |
| 2006-06-20 | 489 | 495 | 484 | 484 | 22,000 | 484 |
| 2006-06-19 | 502 | 502 | 488 | 489 | 34,000 | 489 |
| 2006-06-16 | 483 | 483 | 473 | 482 | 45,000 | 482 |
| 2006-06-15 | 455 | 466 | 453 | 458 | 52,000 | 458 |
| 2006-06-14 | 436 | 450 | 436 | 446 | 44,000 | 446 |
| 2006-06-13 | 452 | 454 | 440 | 441 | 43,000 | 441 |
| 2006-06-12 | 456 | 456 | 440 | 453 | 58,000 | 453 |
| 2006-06-09 | 435 | 452 | 430 | 446 | 139,000 | 446 |
| 2006-06-08 | 464 | 465 | 439 | 440 | 50,000 | 440 |
| 2006-06-07 | 482 | 488 | 474 | 474 | 38,000 | 474 |
| 2006-06-06 | 481 | 492 | 481 | 484 | 33,000 | 484 |
| 2006-06-05 | 506 | 506 | 485 | 492 | 32,000 | 492 |
| 2006-06-02 | 486 | 512 | 475 | 500 | 115,000 | 500 |
| 2006-06-01 | 526 | 526 | 500 | 501 | 50,000 | 501 |
| 2006-05-31 | 526 | 530 | 511 | 511 | 56,000 | 511 |
| 2006-05-30 | 541 | 542 | 535 | 536 | 29,000 | 536 |
| 2006-05-29 | 546 | 549 | 540 | 540 | 22,000 | 540 |
| 2006-05-26 | 537 | 545 | 532 | 536 | 32,000 | 536 |
| 2006-05-25 | 544 | 544 | 531 | 536 | 36,000 | 536 |
| 2006-05-24 | 526 | 540 | 526 | 535 | 52,000 | 535 |
| 2006-05-23 | 549 | 549 | 528 | 535 | 89,000 | 535 |
| 2006-05-22 | 555 | 568 | 543 | 547 | 93,000 | 547 |
| 2006-05-19 | 528 | 551 | 520 | 545 | 133,000 | 545 |
| 2006-05-18 | 530 | 544 | 515 | 529 | 123,000 | 529 |
| 2006-05-17 | 540 | 550 | 531 | 539 | 66,000 | 539 |
| 2006-05-16 | 585 | 587 | 535 | 539 | 150,000 | 539 |
| 2006-05-15 | 581 | 610 | 577 | 585 | 99,000 | 585 |
| 2006-05-12 | 601 | 609 | 592 | 600 | 67,000 | 600 |
| 2006-05-11 | 612 | 622 | 605 | 606 | 67,000 | 606 |
| 2006-05-10 | 620 | 623 | 611 | 611 | 38,000 | 611 |
| 2006-05-09 | 630 | 632 | 620 | 620 | 37,000 | 620 |
| 2006-05-08 | 627 | 633 | 627 | 630 | 42,000 | 630 |
| 2006-05-02 | 627 | 637 | 622 | 627 | 72,000 | 627 |
| 2006-05-01 | 624 | 631 | 620 | 631 | 46,000 | 631 |
| 2006-04-28 | 635 | 635 | 625 | 629 | 59,000 | 629 |
| 2006-04-27 | 642 | 642 | 631 | 637 | 25,000 | 637 |
| 2006-04-26 | 631 | 637 | 630 | 633 | 31,000 | 633 |
| 2006-04-25 | 628 | 635 | 627 | 629 | 42,000 | 629 |
| 2006-04-24 | 633 | 636 | 611 | 632 | 79,000 | 632 |
| 2006-04-21 | 663 | 663 | 640 | 643 | 115,000 | 643 |
| 2006-04-20 | 663 | 664 | 651 | 658 | 122,000 | 658 |
| 2006-04-19 | 645 | 664 | 637 | 664 | 224,000 | 664 |
| 2006-04-18 | 629 | 638 | 627 | 638 | 69,000 | 638 |
| 2006-04-17 | 632 | 638 | 631 | 635 | 84,000 | 635 |
| 2006-04-14 | 635 | 635 | 625 | 631 | 56,000 | 631 |
| 2006-04-13 | 638 | 640 | 622 | 637 | 133,000 | 637 |
| 2006-04-12 | 636 | 643 | 636 | 642 | 113,000 | 642 |
| 2006-04-11 | 653 | 657 | 645 | 646 | 124,000 | 646 |
| 2006-04-10 | 645 | 655 | 642 | 655 | 122,000 | 655 |
| 2006-04-07 | 637 | 652 | 636 | 648 | 192,000 | 648 |
| 2006-04-06 | 630 | 651 | 630 | 643 | 298,000 | 643 |
| 2006-04-05 | 639 | 654 | 623 | 625 | 568,000 | 625 |
| 2006-04-04 | 619 | 634 | 616 | 634 | 419,000 | 634 |
| 2006-04-03 | 594 | 615 | 591 | 613 | 385,000 | 613 |
| 2006-03-31 | 592 | 597 | 582 | 594 | 356,000 | 594 |
| 2006-03-30 | 570 | 604 | 560 | 595 | 923,000 | 595 |
| 2006-03-29 | 549 | 554 | 546 | 551 | 50,000 | 551 |
| 2006-03-28 | 548 | 549 | 541 | 549 | 22,000 | 549 |
| 2006-03-27 | 552 | 555 | 548 | 551 | 56,000 | 551 |
| 2006-03-24 | 540 | 546 | 537 | 545 | 217,000 | 545 |
| 2006-03-23 | 529 | 532 | 520 | 527 | 37,000 | 527 |
| 2006-03-22 | 526 | 530 | 523 | 528 | 45,000 | 528 |
| 2006-03-20 | 513 | 528 | 513 | 521 | 223,000 | 521 |
| 2006-03-17 | 506 | 509 | 502 | 506 | 36,000 | 506 |
| 2006-03-16 | 505 | 505 | 501 | 502 | 20,000 | 502 |
| 2006-03-15 | 502 | 509 | 502 | 505 | 24,000 | 505 |
| 2006-03-14 | 512 | 515 | 504 | 504 | 47,000 | 504 |
| 2006-03-13 | 517 | 517 | 509 | 512 | 22,000 | 512 |
| 2006-03-10 | 515 | 515 | 505 | 513 | 55,000 | 513 |
| 2006-03-09 | 494 | 507 | 492 | 505 | 42,000 | 505 |
| 2006-03-08 | 498 | 498 | 494 | 494 | 12,000 | 494 |
| 2006-03-07 | 504 | 504 | 495 | 498 | 71,000 | 498 |
| 2006-03-06 | 502 | 503 | 499 | 503 | 29,000 | 503 |
| 2006-03-03 | 504 | 510 | 501 | 502 | 19,000 | 502 |
| 2006-03-02 | 512 | 515 | 505 | 505 | 30,000 | 505 |
| 2006-03-01 | 511 | 512 | 509 | 510 | 10,000 | 510 |
| 2006-02-28 | 514 | 520 | 509 | 510 | 52,000 | 510 |
| 2006-02-27 | 525 | 525 | 512 | 512 | 65,000 | 512 |
| 2006-02-24 | 515 | 515 | 509 | 515 | 47,000 | 515 |
| 2006-02-23 | 501 | 513 | 501 | 507 | 59,000 | 507 |
| 2006-02-22 | 497 | 504 | 495 | 497 | 90,000 | 497 |
| 2006-02-21 | 491 | 500 | 487 | 495 | 75,000 | 495 |
| 2006-02-20 | 501 | 504 | 493 | 494 | 67,000 | 494 |
| 2006-02-17 | 537 | 537 | 516 | 520 | 45,000 | 520 |
| 2006-02-16 | 537 | 537 | 528 | 528 | 22,000 | 528 |
| 2006-02-15 | 545 | 548 | 536 | 541 | 25,000 | 541 |
| 2006-02-14 | 526 | 542 | 519 | 536 | 52,000 | 536 |
| 2006-02-13 | 554 | 554 | 535 | 540 | 44,000 | 540 |
| 2006-02-10 | 556 | 558 | 547 | 554 | 87,000 | 554 |
| 2006-02-09 | 568 | 568 | 557 | 560 | 82,000 | 560 |
| 2006-02-08 | 566 | 574 | 561 | 563 | 188,000 | 563 |
| 2006-02-07 | 562 | 570 | 560 | 566 | 79,000 | 566 |
| 2006-02-06 | 560 | 562 | 556 | 561 | 69,000 | 561 |
| 2006-02-03 | 553 | 556 | 550 | 556 | 63,000 | 556 |
| 2006-02-02 | 556 | 568 | 554 | 560 | 62,000 | 560 |
| 2006-02-01 | 560 | 562 | 552 | 553 | 66,000 | 553 |
| 2006-01-31 | 568 | 570 | 560 | 560 | 34,000 | 560 |
| 2006-01-30 | 566 | 573 | 560 | 568 | 186,000 | 568 |
| 2006-01-27 | 543 | 560 | 540 | 556 | 118,000 | 556 |
| 2006-01-26 | 536 | 546 | 536 | 538 | 84,000 | 538 |
| 2006-01-25 | 534 | 541 | 533 | 533 | 75,000 | 533 |
| 2006-01-24 | 520 | 531 | 507 | 531 | 88,000 | 531 |
| 2006-01-23 | 505 | 527 | 505 | 510 | 158,000 | 510 |
| 2006-01-20 | 549 | 549 | 525 | 535 | 124,000 | 535 |
| 2006-01-19 | 500 | 533 | 500 | 532 | 128,000 | 532 |
| 2006-01-18 | 530 | 530 | 485 | 503 | 119,000 | 503 |
| 2006-01-17 | 552 | 559 | 540 | 540 | 140,000 | 540 |
| 2006-01-16 | 565 | 568 | 557 | 559 | 83,000 | 559 |
| 2006-01-13 | 570 | 575 | 566 | 569 | 89,000 | 569 |
| 2006-01-12 | 576 | 578 | 567 | 573 | 101,000 | 573 |
| 2006-01-11 | 564 | 573 | 561 | 573 | 152,000 | 573 |
| 2006-01-10 | 563 | 564 | 556 | 560 | 133,000 | 560 |
| 2006-01-06 | 553 | 559 | 545 | 559 | 119,000 | 559 |
| 2006-01-05 | 550 | 553 | 543 | 551 | 94,000 | 551 |
| 2006-01-04 | 550 | 550 | 538 | 541 | 61,000 | 541 |
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