5659 日本精線(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 236 | 237 | 234 | 235 | 41,000 | 235 |
| 2008-12-29 | 234 | 239 | 234 | 239 | 48,000 | 239 |
| 2008-12-26 | 237 | 237 | 228 | 234 | 31,000 | 234 |
| 2008-12-25 | 234 | 237 | 229 | 234 | 54,000 | 234 |
| 2008-12-24 | 226 | 230 | 221 | 228 | 113,000 | 228 |
| 2008-12-22 | 229 | 233 | 225 | 231 | 63,000 | 231 |
| 2008-12-19 | 223 | 228 | 222 | 226 | 38,000 | 226 |
| 2008-12-18 | 223 | 223 | 218 | 222 | 41,000 | 222 |
| 2008-12-17 | 225 | 225 | 215 | 221 | 62,000 | 221 |
| 2008-12-16 | 222 | 222 | 218 | 220 | 39,000 | 220 |
| 2008-12-15 | 216 | 222 | 216 | 218 | 44,000 | 218 |
| 2008-12-12 | 224 | 224 | 213 | 215 | 80,000 | 215 |
| 2008-12-11 | 216 | 222 | 216 | 220 | 59,000 | 220 |
| 2008-12-10 | 206 | 218 | 206 | 213 | 69,000 | 213 |
| 2008-12-09 | 211 | 216 | 208 | 211 | 52,000 | 211 |
| 2008-12-08 | 200 | 206 | 200 | 206 | 48,000 | 206 |
| 2008-12-05 | 201 | 204 | 199 | 201 | 33,000 | 201 |
| 2008-12-04 | 204 | 204 | 200 | 200 | 57,000 | 200 |
| 2008-12-03 | 203 | 203 | 200 | 202 | 49,000 | 202 |
| 2008-12-02 | 197 | 208 | 197 | 198 | 68,000 | 198 |
| 2008-12-01 | 201 | 205 | 200 | 202 | 64,000 | 202 |
| 2008-11-28 | 200 | 206 | 199 | 200 | 135,000 | 200 |
| 2008-11-27 | 205 | 205 | 199 | 200 | 48,000 | 200 |
| 2008-11-26 | 201 | 205 | 200 | 203 | 53,000 | 203 |
| 2008-11-25 | 210 | 210 | 201 | 201 | 82,000 | 201 |
| 2008-11-21 | 199 | 202 | 191 | 197 | 171,000 | 197 |
| 2008-11-20 | 209 | 211 | 200 | 200 | 125,000 | 200 |
| 2008-11-19 | 227 | 230 | 217 | 218 | 101,000 | 218 |
| 2008-11-18 | 224 | 230 | 224 | 225 | 63,000 | 225 |
| 2008-11-17 | 232 | 233 | 227 | 229 | 59,000 | 229 |
| 2008-11-14 | 239 | 239 | 232 | 232 | 41,000 | 232 |
| 2008-11-13 | 230 | 232 | 226 | 229 | 61,000 | 229 |
| 2008-11-12 | 232 | 240 | 231 | 236 | 73,000 | 236 |
| 2008-11-11 | 239 | 239 | 233 | 233 | 82,000 | 233 |
| 2008-11-10 | 243 | 245 | 238 | 243 | 40,000 | 243 |
| 2008-11-07 | 231 | 249 | 231 | 233 | 197,000 | 233 |
| 2008-11-06 | 238 | 250 | 237 | 247 | 104,000 | 247 |
| 2008-11-05 | 245 | 264 | 245 | 255 | 186,000 | 255 |
| 2008-11-04 | 239 | 242 | 235 | 240 | 139,000 | 240 |
| 2008-10-31 | 236 | 238 | 230 | 235 | 132,000 | 235 |
| 2008-10-30 | 225 | 240 | 225 | 237 | 293,000 | 237 |
| 2008-10-29 | 238 | 245 | 212 | 230 | 253,000 | 230 |
| 2008-10-28 | 210 | 223 | 201 | 223 | 112,000 | 223 |
| 2008-10-27 | 217 | 230 | 210 | 212 | 97,000 | 212 |
| 2008-10-24 | 239 | 239 | 216 | 219 | 154,000 | 219 |
| 2008-10-23 | 235 | 240 | 224 | 239 | 163,000 | 239 |
| 2008-10-22 | 248 | 249 | 238 | 248 | 187,000 | 248 |
| 2008-10-21 | 255 | 257 | 250 | 256 | 92,000 | 256 |
| 2008-10-20 | 240 | 250 | 238 | 250 | 108,000 | 250 |
| 2008-10-17 | 242 | 242 | 235 | 236 | 97,000 | 236 |
| 2008-10-16 | 232 | 256 | 222 | 229 | 132,000 | 229 |
| 2008-10-15 | 253 | 258 | 239 | 257 | 124,000 | 257 |
| 2008-10-14 | 252 | 263 | 252 | 258 | 132,000 | 258 |
| 2008-10-10 | 212 | 230 | 210 | 223 | 215,000 | 223 |
| 2008-10-09 | 220 | 237 | 220 | 232 | 157,000 | 232 |
| 2008-10-08 | 233 | 237 | 218 | 222 | 184,000 | 222 |
| 2008-10-07 | 234 | 254 | 225 | 250 | 234,000 | 250 |
| 2008-10-06 | 279 | 279 | 252 | 252 | 159,000 | 252 |
| 2008-10-03 | 283 | 288 | 277 | 283 | 156,000 | 283 |
| 2008-10-02 | 301 | 303 | 280 | 280 | 113,000 | 280 |
| 2008-10-01 | 298 | 306 | 295 | 299 | 148,000 | 299 |
| 2008-09-30 | 275 | 297 | 270 | 297 | 116,000 | 297 |
| 2008-09-29 | 318 | 319 | 299 | 300 | 94,000 | 300 |
| 2008-09-26 | 323 | 323 | 313 | 313 | 95,000 | 313 |
| 2008-09-25 | 326 | 326 | 315 | 323 | 93,000 | 323 |
| 2008-09-24 | 328 | 333 | 321 | 333 | 90,000 | 333 |
| 2008-09-22 | 340 | 343 | 331 | 332 | 77,000 | 332 |
| 2008-09-19 | 327 | 331 | 321 | 331 | 140,000 | 331 |
| 2008-09-18 | 312 | 322 | 310 | 321 | 74,000 | 321 |
| 2008-09-17 | 324 | 324 | 311 | 322 | 144,000 | 322 |
| 2008-09-16 | 311 | 316 | 305 | 309 | 160,000 | 309 |
| 2008-09-12 | 334 | 339 | 331 | 336 | 55,000 | 336 |
| 2008-09-11 | 337 | 338 | 326 | 326 | 69,000 | 326 |
| 2008-09-10 | 331 | 339 | 330 | 335 | 104,000 | 335 |
| 2008-09-09 | 348 | 348 | 339 | 339 | 52,000 | 339 |
| 2008-09-08 | 345 | 348 | 341 | 347 | 83,000 | 347 |
| 2008-09-05 | 322 | 332 | 320 | 330 | 101,000 | 330 |
| 2008-09-04 | 360 | 363 | 337 | 341 | 157,000 | 341 |
| 2008-09-03 | 360 | 365 | 359 | 362 | 82,000 | 362 |
| 2008-09-02 | 377 | 377 | 362 | 362 | 124,000 | 362 |
| 2008-09-01 | 376 | 387 | 374 | 379 | 172,000 | 379 |
| 2008-08-29 | 376 | 379 | 372 | 379 | 79,000 | 379 |
| 2008-08-28 | 380 | 383 | 370 | 371 | 113,000 | 371 |
| 2008-08-27 | 384 | 384 | 377 | 381 | 75,000 | 381 |
| 2008-08-26 | 377 | 381 | 374 | 381 | 93,000 | 381 |
| 2008-08-25 | 399 | 399 | 387 | 387 | 94,000 | 387 |
| 2008-08-22 | 381 | 392 | 376 | 387 | 156,000 | 387 |
| 2008-08-21 | 402 | 402 | 372 | 375 | 255,000 | 375 |
| 2008-08-20 | 397 | 404 | 395 | 402 | 77,000 | 402 |
| 2008-08-19 | 408 | 408 | 401 | 402 | 59,000 | 402 |
| 2008-08-18 | 411 | 416 | 408 | 413 | 68,000 | 413 |
| 2008-08-15 | 407 | 414 | 407 | 411 | 102,000 | 411 |
| 2008-08-14 | 409 | 419 | 404 | 408 | 258,000 | 408 |
| 2008-08-13 | 410 | 420 | 404 | 412 | 208,000 | 412 |
| 2008-08-12 | 434 | 439 | 399 | 405 | 563,000 | 405 |
| 2008-08-11 | 439 | 448 | 434 | 436 | 146,000 | 436 |
| 2008-08-08 | 433 | 440 | 433 | 436 | 162,000 | 436 |
| 2008-08-07 | 445 | 445 | 435 | 441 | 168,000 | 441 |
| 2008-08-06 | 447 | 450 | 435 | 450 | 255,000 | 450 |
| 2008-08-05 | 448 | 451 | 436 | 437 | 300,000 | 437 |
| 2008-08-04 | 473 | 481 | 456 | 456 | 267,000 | 456 |
| 2008-08-01 | 484 | 487 | 472 | 480 | 159,000 | 480 |
| 2008-07-31 | 492 | 492 | 475 | 487 | 273,000 | 487 |
| 2008-07-30 | 470 | 494 | 468 | 494 | 495,000 | 494 |
| 2008-07-29 | 467 | 471 | 460 | 471 | 159,000 | 471 |
| 2008-07-28 | 467 | 475 | 460 | 469 | 228,000 | 469 |
| 2008-07-25 | 455 | 464 | 451 | 463 | 234,000 | 463 |
| 2008-07-24 | 480 | 486 | 452 | 465 | 810,000 | 465 |
| 2008-07-23 | 477 | 495 | 471 | 478 | 593,000 | 478 |
| 2008-07-22 | 454 | 482 | 450 | 481 | 944,000 | 481 |
| 2008-07-18 | 446 | 451 | 436 | 451 | 479,000 | 451 |
| 2008-07-17 | 464 | 465 | 434 | 441 | 922,000 | 441 |
| 2008-07-16 | 455 | 466 | 445 | 459 | 1,353,000 | 459 |
| 2008-07-15 | 495 | 503 | 457 | 464 | 2,649,000 | 464 |
| 2008-07-14 | 547 | 547 | 507 | 515 | 3,588,000 | 515 |
| 2008-07-11 | 515 | 538 | 491 | 537 | 8,384,000 | 537 |
| 2008-07-10 | 520 | 525 | 510 | 525 | 3,875,000 | 525 |
| 2008-07-09 | 392 | 445 | 392 | 445 | 1,616,000 | 445 |
| 2008-07-08 | 381 | 381 | 365 | 365 | 23,000 | 365 |
| 2008-07-07 | 372 | 377 | 370 | 376 | 20,000 | 376 |
| 2008-07-04 | 390 | 390 | 374 | 375 | 73,000 | 375 |
| 2008-07-03 | 394 | 395 | 383 | 390 | 51,000 | 390 |
| 2008-07-02 | 406 | 406 | 394 | 395 | 33,000 | 395 |
| 2008-07-01 | 395 | 402 | 395 | 400 | 34,000 | 400 |
| 2008-06-30 | 399 | 402 | 397 | 399 | 53,000 | 399 |
| 2008-06-27 | 399 | 405 | 399 | 402 | 33,000 | 402 |
| 2008-06-26 | 410 | 412 | 408 | 408 | 27,000 | 408 |
| 2008-06-25 | 415 | 416 | 408 | 414 | 41,000 | 414 |
| 2008-06-24 | 425 | 425 | 416 | 418 | 28,000 | 418 |
| 2008-06-23 | 423 | 426 | 417 | 425 | 22,000 | 425 |
| 2008-06-20 | 436 | 436 | 423 | 427 | 38,000 | 427 |
| 2008-06-19 | 431 | 440 | 430 | 436 | 31,000 | 436 |
| 2008-06-18 | 434 | 437 | 432 | 436 | 37,000 | 436 |
| 2008-06-17 | 428 | 429 | 428 | 429 | 24,000 | 429 |
| 2008-06-16 | 425 | 426 | 421 | 424 | 32,000 | 424 |
| 2008-06-13 | 425 | 426 | 421 | 424 | 33,000 | 424 |
| 2008-06-12 | 421 | 425 | 417 | 420 | 59,000 | 420 |
| 2008-06-11 | 420 | 425 | 420 | 421 | 36,000 | 421 |
| 2008-06-10 | 426 | 429 | 421 | 421 | 44,000 | 421 |
| 2008-06-09 | 422 | 425 | 420 | 423 | 69,000 | 423 |
| 2008-06-06 | 443 | 444 | 432 | 432 | 56,000 | 432 |
| 2008-06-05 | 428 | 434 | 427 | 434 | 56,000 | 434 |
| 2008-06-04 | 428 | 428 | 426 | 427 | 42,000 | 427 |
| 2008-06-03 | 432 | 432 | 423 | 423 | 90,000 | 423 |
| 2008-06-02 | 424 | 431 | 418 | 430 | 77,000 | 430 |
| 2008-05-30 | 415 | 425 | 415 | 419 | 83,000 | 419 |
| 2008-05-29 | 408 | 416 | 407 | 416 | 67,000 | 416 |
| 2008-05-28 | 405 | 409 | 400 | 406 | 82,000 | 406 |
| 2008-05-27 | 415 | 415 | 407 | 410 | 22,000 | 410 |
| 2008-05-26 | 423 | 423 | 415 | 415 | 32,000 | 415 |
| 2008-05-23 | 426 | 426 | 421 | 422 | 42,000 | 422 |
| 2008-05-22 | 421 | 428 | 416 | 425 | 64,000 | 425 |
| 2008-05-21 | 438 | 439 | 417 | 425 | 110,000 | 425 |
| 2008-05-20 | 420 | 436 | 420 | 435 | 75,000 | 435 |
| 2008-05-19 | 416 | 418 | 415 | 418 | 53,000 | 418 |
| 2008-05-16 | 418 | 420 | 412 | 414 | 61,000 | 414 |
| 2008-05-15 | 415 | 420 | 415 | 418 | 90,000 | 418 |
| 2008-05-14 | 401 | 413 | 401 | 413 | 51,000 | 413 |
| 2008-05-13 | 400 | 406 | 398 | 406 | 28,000 | 406 |
| 2008-05-12 | 396 | 396 | 386 | 395 | 52,000 | 395 |
| 2008-05-09 | 414 | 415 | 405 | 406 | 35,000 | 406 |
| 2008-05-08 | 411 | 415 | 411 | 415 | 22,000 | 415 |
| 2008-05-07 | 411 | 417 | 411 | 413 | 24,000 | 413 |
| 2008-05-02 | 410 | 410 | 402 | 407 | 36,000 | 407 |
| 2008-05-01 | 406 | 406 | 400 | 402 | 15,000 | 402 |
| 2008-04-30 | 404 | 408 | 400 | 401 | 85,000 | 401 |
| 2008-04-28 | 394 | 402 | 392 | 402 | 99,000 | 402 |
| 2008-04-25 | 374 | 385 | 374 | 382 | 61,000 | 382 |
| 2008-04-24 | 365 | 370 | 365 | 369 | 19,000 | 369 |
| 2008-04-23 | 358 | 364 | 358 | 361 | 46,000 | 361 |
| 2008-04-22 | 359 | 366 | 359 | 363 | 27,000 | 363 |
| 2008-04-21 | 366 | 367 | 361 | 364 | 33,000 | 364 |
| 2008-04-18 | 359 | 361 | 359 | 360 | 14,000 | 360 |
| 2008-04-17 | 355 | 362 | 355 | 355 | 28,000 | 355 |
| 2008-04-16 | 359 | 360 | 349 | 352 | 39,000 | 352 |
| 2008-04-15 | 347 | 355 | 347 | 352 | 22,000 | 352 |
| 2008-04-14 | 348 | 353 | 346 | 352 | 55,000 | 352 |
| 2008-04-11 | 343 | 352 | 343 | 351 | 28,000 | 351 |
| 2008-04-10 | 356 | 357 | 342 | 346 | 49,000 | 346 |
| 2008-04-09 | 367 | 371 | 356 | 356 | 22,000 | 356 |
| 2008-04-08 | 370 | 370 | 365 | 366 | 29,000 | 366 |
| 2008-04-07 | 371 | 373 | 368 | 373 | 21,000 | 373 |
| 2008-04-04 | 378 | 379 | 371 | 371 | 28,000 | 371 |
| 2008-04-03 | 375 | 378 | 373 | 377 | 50,000 | 377 |
| 2008-04-02 | 375 | 379 | 372 | 374 | 31,000 | 374 |
| 2008-04-01 | 365 | 371 | 363 | 368 | 43,000 | 368 |
| 2008-03-31 | 377 | 380 | 361 | 367 | 51,000 | 367 |
| 2008-03-28 | 381 | 388 | 370 | 386 | 46,000 | 386 |
| 2008-03-27 | 371 | 376 | 363 | 376 | 37,000 | 376 |
| 2008-03-26 | 374 | 378 | 371 | 378 | 56,000 | 378 |
| 2008-03-25 | 372 | 385 | 370 | 375 | 178,000 | 375 |
| 2008-03-24 | 355 | 372 | 355 | 367 | 82,000 | 367 |
| 2008-03-21 | 352 | 355 | 347 | 355 | 70,000 | 355 |
| 2008-03-19 | 343 | 349 | 338 | 349 | 76,000 | 349 |
| 2008-03-18 | 326 | 336 | 324 | 329 | 101,000 | 329 |
| 2008-03-17 | 336 | 338 | 320 | 331 | 99,000 | 331 |
| 2008-03-14 | 333 | 345 | 333 | 335 | 96,000 | 335 |
| 2008-03-13 | 350 | 357 | 338 | 338 | 109,000 | 338 |
| 2008-03-12 | 380 | 380 | 351 | 352 | 116,000 | 352 |
| 2008-03-11 | 342 | 357 | 338 | 350 | 173,000 | 350 |
| 2008-03-10 | 376 | 376 | 347 | 347 | 106,000 | 347 |
| 2008-03-07 | 379 | 379 | 370 | 371 | 97,000 | 371 |
| 2008-03-06 | 377 | 386 | 377 | 381 | 57,000 | 381 |
| 2008-03-05 | 373 | 377 | 371 | 374 | 64,000 | 374 |
| 2008-03-04 | 379 | 388 | 375 | 376 | 109,000 | 376 |
| 2008-03-03 | 389 | 390 | 376 | 376 | 121,000 | 376 |
| 2008-02-29 | 409 | 412 | 393 | 400 | 224,000 | 400 |
| 2008-02-28 | 395 | 408 | 393 | 407 | 150,000 | 407 |
| 2008-02-27 | 401 | 401 | 392 | 398 | 122,000 | 398 |
| 2008-02-26 | 404 | 407 | 395 | 396 | 161,000 | 396 |
| 2008-02-25 | 397 | 402 | 395 | 399 | 127,000 | 399 |
| 2008-02-22 | 384 | 393 | 381 | 392 | 139,000 | 392 |
| 2008-02-21 | 379 | 389 | 377 | 386 | 209,000 | 386 |
| 2008-02-20 | 400 | 400 | 371 | 374 | 494,000 | 374 |
| 2008-02-19 | 424 | 425 | 404 | 409 | 214,000 | 409 |
| 2008-02-18 | 416 | 423 | 408 | 416 | 101,000 | 416 |
| 2008-02-15 | 400 | 413 | 394 | 411 | 122,000 | 411 |
| 2008-02-14 | 399 | 406 | 398 | 401 | 141,000 | 401 |
| 2008-02-13 | 400 | 406 | 394 | 394 | 64,000 | 394 |
| 2008-02-12 | 397 | 400 | 390 | 390 | 85,000 | 390 |
| 2008-02-08 | 414 | 416 | 394 | 394 | 77,000 | 394 |
| 2008-02-07 | 417 | 418 | 400 | 411 | 149,000 | 411 |
| 2008-02-06 | 429 | 429 | 413 | 414 | 159,000 | 414 |
| 2008-02-05 | 438 | 445 | 435 | 438 | 160,000 | 438 |
| 2008-02-04 | 439 | 446 | 432 | 438 | 192,000 | 438 |
| 2008-02-01 | 434 | 440 | 428 | 431 | 100,000 | 431 |
| 2008-01-31 | 410 | 430 | 404 | 429 | 174,000 | 429 |
| 2008-01-30 | 427 | 435 | 414 | 417 | 185,000 | 417 |
| 2008-01-29 | 411 | 418 | 410 | 417 | 133,000 | 417 |
| 2008-01-28 | 421 | 425 | 397 | 398 | 154,000 | 398 |
| 2008-01-25 | 400 | 415 | 400 | 412 | 181,000 | 412 |
| 2008-01-24 | 386 | 395 | 384 | 391 | 150,000 | 391 |
| 2008-01-23 | 382 | 382 | 363 | 372 | 173,000 | 372 |
| 2008-01-22 | 371 | 375 | 361 | 362 | 193,000 | 362 |
| 2008-01-21 | 413 | 413 | 386 | 389 | 177,000 | 389 |
| 2008-01-18 | 379 | 412 | 378 | 410 | 238,000 | 410 |
| 2008-01-17 | 381 | 388 | 371 | 384 | 226,000 | 384 |
| 2008-01-16 | 405 | 405 | 370 | 370 | 338,000 | 370 |
| 2008-01-15 | 416 | 423 | 402 | 404 | 163,000 | 404 |
| 2008-01-11 | 445 | 452 | 417 | 422 | 223,000 | 422 |
| 2008-01-10 | 453 | 453 | 438 | 440 | 156,000 | 440 |
| 2008-01-09 | 449 | 457 | 441 | 456 | 316,000 | 456 |
| 2008-01-08 | 438 | 457 | 438 | 449 | 274,000 | 449 |
| 2008-01-07 | 450 | 460 | 446 | 448 | 266,000 | 448 |
| 2008-01-04 | 459 | 470 | 457 | 459 | 128,000 | 459 |
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