5659 日本精線(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 486 | 492 | 482 | 489 | 46,000 | 489 |
| 2007-12-27 | 503 | 508 | 496 | 496 | 111,000 | 496 |
| 2007-12-26 | 500 | 509 | 497 | 502 | 134,000 | 502 |
| 2007-12-25 | 492 | 499 | 489 | 495 | 118,000 | 495 |
| 2007-12-21 | 472 | 488 | 470 | 487 | 240,000 | 487 |
| 2007-12-20 | 483 | 485 | 467 | 467 | 172,000 | 467 |
| 2007-12-19 | 484 | 495 | 471 | 472 | 164,000 | 472 |
| 2007-12-18 | 480 | 490 | 473 | 479 | 134,000 | 479 |
| 2007-12-17 | 493 | 496 | 477 | 480 | 162,000 | 480 |
| 2007-12-14 | 522 | 528 | 499 | 503 | 234,000 | 503 |
| 2007-12-13 | 537 | 538 | 515 | 520 | 193,000 | 520 |
| 2007-12-12 | 539 | 543 | 528 | 543 | 136,000 | 543 |
| 2007-12-11 | 549 | 549 | 537 | 541 | 205,000 | 541 |
| 2007-12-10 | 556 | 556 | 545 | 547 | 133,000 | 547 |
| 2007-12-07 | 543 | 564 | 543 | 557 | 189,000 | 557 |
| 2007-12-06 | 553 | 564 | 536 | 553 | 183,000 | 553 |
| 2007-12-05 | 536 | 555 | 536 | 550 | 262,000 | 550 |
| 2007-12-04 | 550 | 550 | 540 | 546 | 212,000 | 546 |
| 2007-12-03 | 560 | 564 | 548 | 552 | 171,000 | 552 |
| 2007-11-30 | 532 | 554 | 532 | 548 | 139,000 | 548 |
| 2007-11-29 | 524 | 527 | 516 | 527 | 212,000 | 527 |
| 2007-11-28 | 520 | 529 | 503 | 506 | 102,000 | 506 |
| 2007-11-27 | 491 | 525 | 484 | 511 | 205,000 | 511 |
| 2007-11-26 | 505 | 510 | 487 | 494 | 144,000 | 494 |
| 2007-11-22 | 485 | 496 | 485 | 491 | 102,000 | 491 |
| 2007-11-21 | 496 | 505 | 484 | 485 | 113,000 | 485 |
| 2007-11-20 | 483 | 504 | 480 | 503 | 304,000 | 503 |
| 2007-11-19 | 545 | 552 | 508 | 508 | 179,000 | 508 |
| 2007-11-16 | 552 | 556 | 537 | 549 | 94,000 | 549 |
| 2007-11-15 | 568 | 585 | 567 | 572 | 160,000 | 572 |
| 2007-11-14 | 559 | 570 | 546 | 563 | 349,000 | 563 |
| 2007-11-13 | 556 | 561 | 510 | 539 | 510,000 | 539 |
| 2007-11-12 | 559 | 566 | 540 | 557 | 178,000 | 557 |
| 2007-11-09 | 603 | 615 | 583 | 584 | 170,000 | 584 |
| 2007-11-08 | 611 | 611 | 583 | 593 | 122,000 | 593 |
| 2007-11-07 | 640 | 640 | 618 | 618 | 86,000 | 618 |
| 2007-11-06 | 616 | 646 | 615 | 635 | 110,000 | 635 |
| 2007-11-05 | 657 | 660 | 622 | 625 | 130,000 | 625 |
| 2007-11-02 | 641 | 652 | 636 | 647 | 176,000 | 647 |
| 2007-11-01 | 680 | 680 | 658 | 659 | 129,000 | 659 |
| 2007-10-31 | 678 | 680 | 665 | 670 | 109,000 | 670 |
| 2007-10-30 | 678 | 678 | 660 | 674 | 248,000 | 674 |
| 2007-10-29 | 683 | 691 | 672 | 678 | 158,000 | 678 |
| 2007-10-26 | 680 | 693 | 672 | 681 | 149,000 | 681 |
| 2007-10-25 | 705 | 705 | 684 | 686 | 145,000 | 686 |
| 2007-10-24 | 710 | 723 | 704 | 705 | 123,000 | 705 |
| 2007-10-23 | 715 | 722 | 708 | 712 | 114,000 | 712 |
| 2007-10-22 | 694 | 713 | 694 | 706 | 156,000 | 706 |
| 2007-10-19 | 767 | 767 | 736 | 738 | 166,000 | 738 |
| 2007-10-18 | 795 | 804 | 760 | 769 | 214,000 | 769 |
| 2007-10-17 | 765 | 800 | 750 | 795 | 170,000 | 795 |
| 2007-10-16 | 775 | 785 | 760 | 764 | 56,000 | 764 |
| 2007-10-15 | 791 | 791 | 778 | 785 | 38,000 | 785 |
| 2007-10-12 | 803 | 803 | 767 | 778 | 127,000 | 778 |
| 2007-10-11 | 807 | 807 | 801 | 803 | 52,000 | 803 |
| 2007-10-10 | 815 | 819 | 806 | 807 | 34,000 | 807 |
| 2007-10-09 | 808 | 821 | 808 | 813 | 64,000 | 813 |
| 2007-10-05 | 802 | 807 | 798 | 806 | 31,000 | 806 |
| 2007-10-04 | 808 | 808 | 800 | 802 | 34,000 | 802 |
| 2007-10-03 | 796 | 807 | 791 | 807 | 35,000 | 807 |
| 2007-10-02 | 810 | 813 | 800 | 806 | 121,000 | 806 |
| 2007-10-01 | 825 | 825 | 813 | 815 | 87,000 | 815 |
| 2007-09-28 | 820 | 824 | 809 | 824 | 41,000 | 824 |
| 2007-09-27 | 818 | 825 | 815 | 820 | 98,000 | 820 |
| 2007-09-26 | 810 | 820 | 810 | 817 | 72,000 | 817 |
| 2007-09-25 | 810 | 825 | 795 | 809 | 94,000 | 809 |
| 2007-09-21 | 803 | 810 | 791 | 809 | 129,000 | 809 |
| 2007-09-20 | 767 | 803 | 767 | 795 | 149,000 | 795 |
| 2007-09-19 | 754 | 779 | 741 | 767 | 135,000 | 767 |
| 2007-09-18 | 754 | 765 | 740 | 753 | 124,000 | 753 |
| 2007-09-14 | 773 | 789 | 767 | 774 | 97,000 | 774 |
| 2007-09-13 | 793 | 798 | 775 | 780 | 155,000 | 780 |
| 2007-09-12 | 799 | 811 | 790 | 793 | 131,000 | 793 |
| 2007-09-11 | 798 | 801 | 782 | 797 | 97,000 | 797 |
| 2007-09-10 | 794 | 798 | 784 | 798 | 60,000 | 798 |
| 2007-09-07 | 813 | 820 | 794 | 810 | 80,000 | 810 |
| 2007-09-06 | 808 | 815 | 796 | 815 | 93,000 | 815 |
| 2007-09-05 | 823 | 829 | 805 | 807 | 75,000 | 807 |
| 2007-09-04 | 836 | 836 | 814 | 816 | 87,000 | 816 |
| 2007-09-03 | 815 | 836 | 808 | 834 | 144,000 | 834 |
| 2007-08-31 | 792 | 814 | 787 | 814 | 160,000 | 814 |
| 2007-08-30 | 807 | 809 | 788 | 792 | 80,000 | 792 |
| 2007-08-29 | 795 | 797 | 774 | 797 | 101,000 | 797 |
| 2007-08-28 | 802 | 807 | 794 | 799 | 102,000 | 799 |
| 2007-08-27 | 813 | 818 | 800 | 801 | 88,000 | 801 |
| 2007-08-24 | 812 | 816 | 805 | 812 | 92,000 | 812 |
| 2007-08-23 | 799 | 812 | 799 | 811 | 100,000 | 811 |
| 2007-08-22 | 790 | 795 | 782 | 789 | 88,000 | 789 |
| 2007-08-21 | 767 | 794 | 757 | 788 | 188,000 | 788 |
| 2007-08-20 | 770 | 772 | 731 | 737 | 142,000 | 737 |
| 2007-08-17 | 807 | 807 | 715 | 728 | 201,000 | 728 |
| 2007-08-16 | 815 | 815 | 791 | 808 | 158,000 | 808 |
| 2007-08-15 | 844 | 844 | 822 | 826 | 175,000 | 826 |
| 2007-08-14 | 808 | 827 | 808 | 825 | 136,000 | 825 |
| 2007-08-13 | 771 | 814 | 771 | 796 | 99,000 | 796 |
| 2007-08-10 | 806 | 808 | 764 | 764 | 129,000 | 764 |
| 2007-08-09 | 870 | 870 | 824 | 834 | 145,000 | 834 |
| 2007-08-08 | 870 | 878 | 848 | 869 | 155,000 | 869 |
| 2007-08-07 | 875 | 882 | 860 | 869 | 106,000 | 869 |
| 2007-08-06 | 870 | 872 | 850 | 871 | 119,000 | 871 |
| 2007-08-03 | 870 | 882 | 866 | 873 | 167,000 | 873 |
| 2007-08-02 | 843 | 865 | 817 | 865 | 201,000 | 865 |
| 2007-08-01 | 864 | 878 | 836 | 838 | 206,000 | 838 |
| 2007-07-31 | 845 | 845 | 837 | 844 | 80,000 | 844 |
| 2007-07-30 | 790 | 844 | 786 | 844 | 115,000 | 844 |
| 2007-07-27 | 788 | 810 | 788 | 800 | 157,000 | 800 |
| 2007-07-26 | 845 | 851 | 823 | 828 | 170,000 | 828 |
| 2007-07-25 | 831 | 839 | 830 | 839 | 45,000 | 839 |
| 2007-07-24 | 844 | 846 | 839 | 846 | 85,000 | 846 |
| 2007-07-23 | 840 | 841 | 835 | 839 | 52,000 | 839 |
| 2007-07-20 | 828 | 842 | 828 | 839 | 116,000 | 839 |
| 2007-07-19 | 825 | 827 | 823 | 827 | 29,000 | 827 |
| 2007-07-18 | 819 | 824 | 815 | 819 | 48,000 | 819 |
| 2007-07-17 | 825 | 827 | 813 | 819 | 60,000 | 819 |
| 2007-07-13 | 832 | 833 | 825 | 830 | 59,000 | 830 |
| 2007-07-12 | 834 | 835 | 818 | 822 | 80,000 | 822 |
| 2007-07-11 | 820 | 825 | 812 | 824 | 84,000 | 824 |
| 2007-07-10 | 822 | 830 | 820 | 824 | 70,000 | 824 |
| 2007-07-09 | 837 | 837 | 825 | 832 | 104,000 | 832 |
| 2007-07-06 | 837 | 840 | 823 | 838 | 115,000 | 838 |
| 2007-07-05 | 847 | 849 | 835 | 836 | 79,000 | 836 |
| 2007-07-04 | 852 | 857 | 846 | 848 | 95,000 | 848 |
| 2007-07-03 | 853 | 861 | 849 | 852 | 187,000 | 852 |
| 2007-07-02 | 833 | 849 | 833 | 847 | 159,000 | 847 |
| 2007-06-29 | 800 | 829 | 800 | 829 | 130,000 | 829 |
| 2007-06-28 | 819 | 820 | 792 | 803 | 189,000 | 803 |
| 2007-06-27 | 830 | 833 | 815 | 819 | 145,000 | 819 |
| 2007-06-26 | 825 | 835 | 820 | 833 | 393,000 | 833 |
| 2007-06-25 | 817 | 855 | 810 | 825 | 1,117,000 | 825 |
| 2007-06-22 | 772 | 779 | 768 | 777 | 57,000 | 777 |
| 2007-06-21 | 774 | 777 | 770 | 771 | 75,000 | 771 |
| 2007-06-20 | 769 | 777 | 765 | 769 | 69,000 | 769 |
| 2007-06-19 | 770 | 772 | 765 | 769 | 110,000 | 769 |
| 2007-06-18 | 760 | 775 | 760 | 771 | 132,000 | 771 |
| 2007-06-15 | 756 | 757 | 752 | 756 | 87,000 | 756 |
| 2007-06-14 | 748 | 755 | 747 | 751 | 106,000 | 751 |
| 2007-06-13 | 730 | 743 | 730 | 743 | 55,000 | 743 |
| 2007-06-12 | 743 | 746 | 734 | 737 | 57,000 | 737 |
| 2007-06-11 | 740 | 755 | 737 | 744 | 147,000 | 744 |
| 2007-06-08 | 736 | 737 | 724 | 730 | 75,000 | 730 |
| 2007-06-07 | 731 | 745 | 731 | 744 | 86,000 | 744 |
| 2007-06-06 | 738 | 739 | 736 | 738 | 43,000 | 738 |
| 2007-06-05 | 738 | 740 | 730 | 739 | 70,000 | 739 |
| 2007-06-04 | 730 | 744 | 730 | 735 | 169,000 | 735 |
| 2007-06-01 | 727 | 727 | 717 | 726 | 117,000 | 726 |
| 2007-05-31 | 712 | 734 | 712 | 730 | 165,000 | 730 |
| 2007-05-30 | 726 | 726 | 710 | 712 | 87,000 | 712 |
| 2007-05-29 | 711 | 720 | 711 | 720 | 55,000 | 720 |
| 2007-05-28 | 700 | 708 | 694 | 708 | 36,000 | 708 |
| 2007-05-25 | 695 | 701 | 693 | 700 | 36,000 | 700 |
| 2007-05-24 | 703 | 705 | 692 | 702 | 24,000 | 702 |
| 2007-05-23 | 700 | 720 | 700 | 706 | 47,000 | 706 |
| 2007-05-22 | 685 | 697 | 684 | 695 | 58,000 | 695 |
| 2007-05-21 | 693 | 698 | 685 | 692 | 35,000 | 692 |
| 2007-05-18 | 706 | 718 | 692 | 693 | 65,000 | 693 |
| 2007-05-17 | 716 | 717 | 702 | 702 | 58,000 | 702 |
| 2007-05-16 | 711 | 717 | 697 | 716 | 101,000 | 716 |
| 2007-05-15 | 743 | 743 | 717 | 719 | 132,000 | 719 |
| 2007-05-14 | 720 | 746 | 716 | 741 | 207,000 | 741 |
| 2007-05-11 | 696 | 709 | 694 | 709 | 49,000 | 709 |
| 2007-05-10 | 708 | 710 | 699 | 706 | 92,000 | 706 |
| 2007-05-09 | 699 | 708 | 699 | 707 | 71,000 | 707 |
| 2007-05-08 | 693 | 698 | 690 | 698 | 62,000 | 698 |
| 2007-05-07 | 688 | 690 | 680 | 690 | 53,000 | 690 |
| 2007-05-02 | 673 | 678 | 670 | 678 | 51,000 | 678 |
| 2007-05-01 | 672 | 677 | 665 | 675 | 36,000 | 675 |
| 2007-04-27 | 668 | 669 | 660 | 665 | 41,000 | 665 |
| 2007-04-26 | 648 | 669 | 645 | 659 | 70,000 | 659 |
| 2007-04-25 | 647 | 648 | 641 | 647 | 32,000 | 647 |
| 2007-04-24 | 642 | 646 | 636 | 644 | 43,000 | 644 |
| 2007-04-23 | 635 | 641 | 635 | 641 | 50,000 | 641 |
| 2007-04-20 | 637 | 644 | 632 | 633 | 35,000 | 633 |
| 2007-04-19 | 647 | 649 | 636 | 645 | 60,000 | 645 |
| 2007-04-18 | 646 | 652 | 641 | 652 | 57,000 | 652 |
| 2007-04-17 | 651 | 654 | 639 | 641 | 84,000 | 641 |
| 2007-04-16 | 653 | 653 | 643 | 650 | 47,000 | 650 |
| 2007-04-13 | 659 | 659 | 647 | 649 | 73,000 | 649 |
| 2007-04-12 | 652 | 656 | 647 | 656 | 47,000 | 656 |
| 2007-04-11 | 655 | 659 | 650 | 655 | 37,000 | 655 |
| 2007-04-10 | 640 | 657 | 639 | 654 | 88,000 | 654 |
| 2007-04-09 | 642 | 652 | 632 | 647 | 102,000 | 647 |
| 2007-04-06 | 649 | 652 | 643 | 652 | 87,000 | 652 |
| 2007-04-05 | 659 | 659 | 647 | 649 | 49,000 | 649 |
| 2007-04-04 | 655 | 659 | 651 | 659 | 88,000 | 659 |
| 2007-04-03 | 658 | 658 | 645 | 652 | 77,000 | 652 |
| 2007-04-02 | 701 | 701 | 655 | 656 | 157,000 | 656 |
| 2007-03-30 | 676 | 688 | 670 | 687 | 127,000 | 687 |
| 2007-03-29 | 660 | 670 | 659 | 666 | 72,000 | 666 |
| 2007-03-28 | 667 | 680 | 663 | 667 | 105,000 | 667 |
| 2007-03-27 | 663 | 665 | 660 | 661 | 32,000 | 661 |
| 2007-03-26 | 662 | 666 | 660 | 666 | 27,000 | 666 |
| 2007-03-23 | 659 | 663 | 654 | 662 | 55,000 | 662 |
| 2007-03-22 | 657 | 663 | 654 | 659 | 78,000 | 659 |
| 2007-03-20 | 654 | 660 | 641 | 647 | 39,000 | 647 |
| 2007-03-19 | 646 | 651 | 640 | 651 | 53,000 | 651 |
| 2007-03-16 | 667 | 667 | 652 | 653 | 44,000 | 653 |
| 2007-03-15 | 656 | 671 | 654 | 665 | 49,000 | 665 |
| 2007-03-14 | 653 | 653 | 644 | 644 | 105,000 | 644 |
| 2007-03-13 | 675 | 678 | 672 | 673 | 65,000 | 673 |
| 2007-03-12 | 676 | 677 | 671 | 676 | 84,000 | 676 |
| 2007-03-09 | 676 | 679 | 667 | 674 | 137,000 | 674 |
| 2007-03-08 | 650 | 666 | 648 | 666 | 64,000 | 666 |
| 2007-03-07 | 669 | 671 | 648 | 650 | 114,000 | 650 |
| 2007-03-06 | 614 | 652 | 614 | 649 | 129,000 | 649 |
| 2007-03-05 | 650 | 651 | 614 | 621 | 149,000 | 621 |
| 2007-03-02 | 669 | 672 | 653 | 660 | 103,000 | 660 |
| 2007-03-01 | 672 | 680 | 656 | 669 | 116,000 | 669 |
| 2007-02-28 | 621 | 680 | 621 | 670 | 228,000 | 670 |
| 2007-02-27 | 711 | 720 | 698 | 701 | 101,000 | 701 |
| 2007-02-26 | 727 | 732 | 710 | 712 | 432,000 | 712 |
| 2007-02-23 | 694 | 696 | 685 | 696 | 116,000 | 696 |
| 2007-02-22 | 690 | 699 | 685 | 695 | 204,000 | 695 |
| 2007-02-21 | 666 | 683 | 666 | 676 | 160,000 | 676 |
| 2007-02-20 | 655 | 665 | 652 | 665 | 83,000 | 665 |
| 2007-02-19 | 645 | 662 | 641 | 658 | 102,000 | 658 |
| 2007-02-16 | 641 | 651 | 633 | 645 | 119,000 | 645 |
| 2007-02-15 | 666 | 666 | 647 | 651 | 85,000 | 651 |
| 2007-02-14 | 664 | 670 | 663 | 665 | 109,000 | 665 |
| 2007-02-13 | 652 | 669 | 648 | 656 | 143,000 | 656 |
| 2007-02-09 | 646 | 650 | 643 | 649 | 65,000 | 649 |
| 2007-02-08 | 656 | 659 | 647 | 648 | 167,000 | 648 |
| 2007-02-07 | 639 | 656 | 639 | 647 | 203,000 | 647 |
| 2007-02-06 | 627 | 640 | 623 | 634 | 115,000 | 634 |
| 2007-02-05 | 634 | 634 | 620 | 625 | 74,000 | 625 |
| 2007-02-02 | 631 | 636 | 622 | 624 | 101,000 | 624 |
| 2007-02-01 | 618 | 630 | 616 | 630 | 90,000 | 630 |
| 2007-01-31 | 613 | 629 | 608 | 627 | 435,000 | 627 |
| 2007-01-30 | 605 | 620 | 599 | 603 | 167,000 | 603 |
| 2007-01-29 | 602 | 602 | 598 | 599 | 37,000 | 599 |
| 2007-01-26 | 590 | 598 | 585 | 593 | 91,000 | 593 |
| 2007-01-25 | 598 | 602 | 591 | 595 | 111,000 | 595 |
| 2007-01-24 | 608 | 610 | 594 | 598 | 164,000 | 598 |
| 2007-01-23 | 596 | 615 | 590 | 608 | 404,000 | 608 |
| 2007-01-22 | 580 | 605 | 572 | 605 | 463,000 | 605 |
| 2007-01-19 | 555 | 556 | 551 | 552 | 27,000 | 552 |
| 2007-01-18 | 551 | 555 | 551 | 554 | 15,000 | 554 |
| 2007-01-17 | 554 | 554 | 551 | 553 | 15,000 | 553 |
| 2007-01-16 | 550 | 554 | 550 | 554 | 18,000 | 554 |
| 2007-01-15 | 545 | 555 | 545 | 553 | 24,000 | 553 |
| 2007-01-12 | 541 | 547 | 539 | 546 | 24,000 | 546 |
| 2007-01-11 | 539 | 547 | 538 | 538 | 45,000 | 538 |
| 2007-01-10 | 538 | 542 | 538 | 539 | 44,000 | 539 |
| 2007-01-09 | 538 | 548 | 538 | 546 | 27,000 | 546 |
| 2007-01-05 | 551 | 554 | 537 | 539 | 27,000 | 539 |
| 2007-01-04 | 549 | 551 | 544 | 551 | 12,000 | 551 |
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