5659 日本精線(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 231 | 232 | 227 | 229 | 41,000 | 229 |
| 2009-12-29 | 237 | 237 | 233 | 233 | 23,000 | 233 |
| 2009-12-28 | 237 | 237 | 233 | 235 | 35,000 | 235 |
| 2009-12-25 | 236 | 237 | 235 | 236 | 59,000 | 236 |
| 2009-12-24 | 231 | 234 | 230 | 233 | 32,000 | 233 |
| 2009-12-22 | 228 | 232 | 226 | 230 | 57,000 | 230 |
| 2009-12-21 | 230 | 230 | 226 | 227 | 16,000 | 227 |
| 2009-12-18 | 226 | 229 | 226 | 229 | 9,000 | 229 |
| 2009-12-17 | 230 | 230 | 228 | 230 | 32,000 | 230 |
| 2009-12-16 | 230 | 230 | 228 | 229 | 20,000 | 229 |
| 2009-12-15 | 229 | 230 | 227 | 228 | 16,000 | 228 |
| 2009-12-14 | 229 | 229 | 228 | 229 | 26,000 | 229 |
| 2009-12-11 | 228 | 229 | 227 | 228 | 39,000 | 228 |
| 2009-12-10 | 232 | 233 | 227 | 227 | 26,000 | 227 |
| 2009-12-09 | 229 | 230 | 228 | 228 | 27,000 | 228 |
| 2009-12-08 | 228 | 232 | 228 | 229 | 35,000 | 229 |
| 2009-12-07 | 229 | 234 | 229 | 230 | 21,000 | 230 |
| 2009-12-04 | 228 | 228 | 226 | 227 | 30,000 | 227 |
| 2009-12-03 | 228 | 233 | 226 | 228 | 79,000 | 228 |
| 2009-12-02 | 228 | 228 | 224 | 227 | 37,000 | 227 |
| 2009-12-01 | 212 | 223 | 212 | 223 | 24,000 | 223 |
| 2009-11-30 | 216 | 219 | 212 | 217 | 40,000 | 217 |
| 2009-11-27 | 210 | 212 | 209 | 211 | 14,000 | 211 |
| 2009-11-26 | 216 | 216 | 212 | 212 | 18,000 | 212 |
| 2009-11-25 | 215 | 216 | 206 | 216 | 48,000 | 216 |
| 2009-11-24 | 220 | 220 | 215 | 216 | 21,000 | 216 |
| 2009-11-20 | 220 | 222 | 220 | 220 | 52,000 | 220 |
| 2009-11-19 | 222 | 226 | 220 | 223 | 35,000 | 223 |
| 2009-11-18 | 226 | 226 | 220 | 226 | 42,000 | 226 |
| 2009-11-17 | 233 | 233 | 228 | 229 | 16,000 | 229 |
| 2009-11-16 | 239 | 239 | 234 | 234 | 11,000 | 234 |
| 2009-11-13 | 243 | 243 | 238 | 238 | 14,000 | 238 |
| 2009-11-12 | 246 | 247 | 246 | 247 | 18,000 | 247 |
| 2009-11-11 | 254 | 254 | 249 | 250 | 14,000 | 250 |
| 2009-11-10 | 250 | 251 | 250 | 251 | 14,000 | 251 |
| 2009-11-09 | 248 | 248 | 246 | 247 | 23,000 | 247 |
| 2009-11-06 | 254 | 254 | 247 | 248 | 66,000 | 248 |
| 2009-11-05 | 257 | 257 | 250 | 252 | 33,000 | 252 |
| 2009-11-04 | 254 | 257 | 254 | 257 | 14,000 | 257 |
| 2009-11-02 | 253 | 260 | 253 | 259 | 30,000 | 259 |
| 2009-10-30 | 263 | 263 | 259 | 261 | 23,000 | 261 |
| 2009-10-29 | 264 | 264 | 256 | 260 | 47,000 | 260 |
| 2009-10-28 | 259 | 275 | 259 | 264 | 85,000 | 264 |
| 2009-10-27 | 260 | 265 | 260 | 260 | 45,000 | 260 |
| 2009-10-26 | 264 | 269 | 256 | 265 | 35,000 | 265 |
| 2009-10-23 | 269 | 269 | 263 | 263 | 32,000 | 263 |
| 2009-10-22 | 266 | 269 | 263 | 268 | 40,000 | 268 |
| 2009-10-21 | 273 | 273 | 270 | 270 | 26,000 | 270 |
| 2009-10-20 | 272 | 274 | 272 | 273 | 22,000 | 273 |
| 2009-10-19 | 274 | 274 | 271 | 272 | 17,000 | 272 |
| 2009-10-16 | 276 | 277 | 271 | 272 | 24,000 | 272 |
| 2009-10-15 | 278 | 280 | 270 | 273 | 48,000 | 273 |
| 2009-10-14 | 279 | 284 | 274 | 277 | 45,000 | 277 |
| 2009-10-13 | 280 | 280 | 274 | 280 | 27,000 | 280 |
| 2009-10-09 | 279 | 280 | 276 | 279 | 62,000 | 279 |
| 2009-10-08 | 264 | 275 | 264 | 274 | 31,000 | 274 |
| 2009-10-07 | 258 | 270 | 258 | 269 | 28,000 | 269 |
| 2009-10-06 | 260 | 275 | 252 | 256 | 59,000 | 256 |
| 2009-10-05 | 255 | 256 | 255 | 256 | 49,000 | 256 |
| 2009-10-02 | 256 | 256 | 252 | 256 | 61,000 | 256 |
| 2009-10-01 | 260 | 260 | 257 | 257 | 13,000 | 257 |
| 2009-09-30 | 262 | 263 | 260 | 262 | 18,000 | 262 |
| 2009-09-29 | 265 | 269 | 262 | 262 | 22,000 | 262 |
| 2009-09-28 | 269 | 269 | 255 | 261 | 77,000 | 261 |
| 2009-09-25 | 274 | 274 | 265 | 272 | 24,000 | 272 |
| 2009-09-24 | 273 | 277 | 270 | 272 | 38,000 | 272 |
| 2009-09-18 | 269 | 271 | 263 | 268 | 111,000 | 268 |
| 2009-09-17 | 267 | 271 | 263 | 267 | 84,000 | 267 |
| 2009-09-16 | 267 | 268 | 262 | 262 | 35,000 | 262 |
| 2009-09-15 | 270 | 272 | 266 | 268 | 37,000 | 268 |
| 2009-09-14 | 273 | 278 | 265 | 269 | 102,000 | 269 |
| 2009-09-11 | 282 | 282 | 275 | 278 | 114,000 | 278 |
| 2009-09-10 | 287 | 288 | 278 | 287 | 70,000 | 287 |
| 2009-09-09 | 286 | 286 | 278 | 285 | 94,000 | 285 |
| 2009-09-08 | 286 | 288 | 283 | 288 | 52,000 | 288 |
| 2009-09-07 | 286 | 287 | 284 | 284 | 23,000 | 284 |
| 2009-09-04 | 282 | 285 | 275 | 285 | 186,000 | 285 |
| 2009-09-03 | 282 | 286 | 280 | 281 | 42,000 | 281 |
| 2009-09-02 | 284 | 288 | 282 | 282 | 54,000 | 282 |
| 2009-09-01 | 286 | 290 | 285 | 286 | 64,000 | 286 |
| 2009-08-31 | 287 | 290 | 285 | 286 | 45,000 | 286 |
| 2009-08-28 | 286 | 290 | 285 | 286 | 43,000 | 286 |
| 2009-08-27 | 290 | 290 | 284 | 285 | 44,000 | 285 |
| 2009-08-26 | 288 | 290 | 286 | 290 | 39,000 | 290 |
| 2009-08-25 | 285 | 287 | 282 | 285 | 56,000 | 285 |
| 2009-08-24 | 292 | 292 | 286 | 289 | 48,000 | 289 |
| 2009-08-21 | 293 | 295 | 286 | 290 | 84,000 | 290 |
| 2009-08-20 | 291 | 295 | 285 | 293 | 147,000 | 293 |
| 2009-08-19 | 290 | 291 | 283 | 291 | 66,000 | 291 |
| 2009-08-18 | 288 | 293 | 285 | 288 | 110,000 | 288 |
| 2009-08-17 | 299 | 300 | 294 | 298 | 89,000 | 298 |
| 2009-08-14 | 310 | 315 | 300 | 306 | 137,000 | 306 |
| 2009-08-13 | 305 | 312 | 302 | 308 | 86,000 | 308 |
| 2009-08-12 | 301 | 304 | 298 | 300 | 104,000 | 300 |
| 2009-08-11 | 296 | 306 | 292 | 302 | 200,000 | 302 |
| 2009-08-10 | 291 | 296 | 287 | 294 | 145,000 | 294 |
| 2009-08-07 | 291 | 291 | 285 | 291 | 85,000 | 291 |
| 2009-08-06 | 286 | 293 | 286 | 290 | 125,000 | 290 |
| 2009-08-05 | 289 | 289 | 284 | 286 | 119,000 | 286 |
| 2009-08-04 | 288 | 289 | 280 | 284 | 136,000 | 284 |
| 2009-08-03 | 280 | 291 | 279 | 286 | 129,000 | 286 |
| 2009-07-31 | 282 | 282 | 275 | 278 | 91,000 | 278 |
| 2009-07-30 | 275 | 279 | 272 | 278 | 130,000 | 278 |
| 2009-07-29 | 269 | 280 | 269 | 272 | 140,000 | 272 |
| 2009-07-28 | 265 | 276 | 264 | 268 | 141,000 | 268 |
| 2009-07-27 | 273 | 289 | 263 | 266 | 277,000 | 266 |
| 2009-07-24 | 267 | 274 | 267 | 269 | 144,000 | 269 |
| 2009-07-23 | 266 | 269 | 261 | 265 | 64,000 | 265 |
| 2009-07-22 | 264 | 269 | 264 | 264 | 73,000 | 264 |
| 2009-07-21 | 257 | 267 | 249 | 264 | 93,000 | 264 |
| 2009-07-17 | 259 | 260 | 252 | 255 | 85,000 | 255 |
| 2009-07-16 | 261 | 262 | 254 | 255 | 96,000 | 255 |
| 2009-07-15 | 258 | 260 | 256 | 258 | 52,000 | 258 |
| 2009-07-14 | 259 | 260 | 249 | 253 | 125,000 | 253 |
| 2009-07-13 | 256 | 259 | 249 | 249 | 147,000 | 249 |
| 2009-07-10 | 281 | 281 | 263 | 266 | 97,000 | 266 |
| 2009-07-09 | 281 | 284 | 277 | 277 | 126,000 | 277 |
| 2009-07-08 | 291 | 291 | 285 | 286 | 115,000 | 286 |
| 2009-07-07 | 308 | 308 | 291 | 291 | 220,000 | 291 |
| 2009-07-06 | 306 | 313 | 304 | 309 | 313,000 | 309 |
| 2009-07-03 | 329 | 334 | 303 | 314 | 2,108,000 | 314 |
| 2009-07-02 | 253 | 328 | 253 | 328 | 5,281,000 | 328 |
| 2009-07-01 | 242 | 251 | 238 | 248 | 148,000 | 248 |
| 2009-06-30 | 243 | 243 | 237 | 237 | 16,000 | 237 |
| 2009-06-29 | 242 | 242 | 233 | 233 | 34,000 | 233 |
| 2009-06-26 | 238 | 239 | 237 | 237 | 15,000 | 237 |
| 2009-06-25 | 235 | 238 | 230 | 235 | 36,000 | 235 |
| 2009-06-24 | 233 | 233 | 229 | 232 | 26,000 | 232 |
| 2009-06-23 | 240 | 240 | 234 | 234 | 33,000 | 234 |
| 2009-06-22 | 238 | 245 | 237 | 241 | 36,000 | 241 |
| 2009-06-19 | 238 | 244 | 236 | 237 | 24,000 | 237 |
| 2009-06-18 | 244 | 244 | 232 | 235 | 42,000 | 235 |
| 2009-06-17 | 235 | 241 | 228 | 239 | 21,000 | 239 |
| 2009-06-16 | 244 | 244 | 234 | 235 | 42,000 | 235 |
| 2009-06-15 | 249 | 249 | 243 | 248 | 34,000 | 248 |
| 2009-06-12 | 252 | 254 | 249 | 249 | 55,000 | 249 |
| 2009-06-11 | 250 | 252 | 248 | 252 | 46,000 | 252 |
| 2009-06-10 | 256 | 256 | 245 | 250 | 118,000 | 250 |
| 2009-06-09 | 247 | 267 | 247 | 253 | 279,000 | 253 |
| 2009-06-08 | 232 | 245 | 232 | 244 | 141,000 | 244 |
| 2009-06-05 | 231 | 233 | 229 | 229 | 56,000 | 229 |
| 2009-06-04 | 221 | 229 | 221 | 228 | 17,000 | 228 |
| 2009-06-03 | 225 | 225 | 222 | 223 | 42,000 | 223 |
| 2009-06-02 | 226 | 227 | 225 | 226 | 44,000 | 226 |
| 2009-06-01 | 217 | 225 | 215 | 222 | 78,000 | 222 |
| 2009-05-29 | 215 | 215 | 214 | 214 | 11,000 | 214 |
| 2009-05-28 | 211 | 216 | 211 | 215 | 17,000 | 215 |
| 2009-05-27 | 215 | 215 | 212 | 214 | 36,000 | 214 |
| 2009-05-26 | 213 | 213 | 210 | 212 | 22,000 | 212 |
| 2009-05-25 | 209 | 212 | 209 | 212 | 39,000 | 212 |
| 2009-05-22 | 207 | 210 | 206 | 206 | 15,000 | 206 |
| 2009-05-21 | 205 | 208 | 205 | 208 | 29,000 | 208 |
| 2009-05-20 | 202 | 205 | 202 | 205 | 37,000 | 205 |
| 2009-05-19 | 205 | 205 | 201 | 202 | 13,000 | 202 |
| 2009-05-18 | 203 | 203 | 200 | 200 | 14,000 | 200 |
| 2009-05-15 | 204 | 206 | 204 | 204 | 16,000 | 204 |
| 2009-05-14 | 205 | 205 | 201 | 201 | 33,000 | 201 |
| 2009-05-13 | 209 | 209 | 206 | 208 | 21,000 | 208 |
| 2009-05-12 | 209 | 210 | 208 | 208 | 32,000 | 208 |
| 2009-05-11 | 212 | 212 | 211 | 211 | 31,000 | 211 |
| 2009-05-08 | 212 | 212 | 209 | 209 | 32,000 | 209 |
| 2009-05-07 | 209 | 213 | 209 | 211 | 35,000 | 211 |
| 2009-05-01 | 204 | 205 | 202 | 204 | 11,000 | 204 |
| 2009-04-30 | 209 | 210 | 207 | 207 | 40,000 | 207 |
| 2009-04-28 | 210 | 210 | 207 | 207 | 33,000 | 207 |
| 2009-04-27 | 212 | 213 | 210 | 210 | 29,000 | 210 |
| 2009-04-24 | 218 | 218 | 216 | 216 | 21,000 | 216 |
| 2009-04-23 | 213 | 218 | 213 | 218 | 21,000 | 218 |
| 2009-04-22 | 216 | 216 | 213 | 215 | 37,000 | 215 |
| 2009-04-21 | 215 | 217 | 215 | 215 | 50,000 | 215 |
| 2009-04-20 | 216 | 221 | 214 | 220 | 51,000 | 220 |
| 2009-04-17 | 214 | 214 | 211 | 212 | 24,000 | 212 |
| 2009-04-16 | 211 | 214 | 209 | 209 | 31,000 | 209 |
| 2009-04-15 | 209 | 212 | 207 | 208 | 24,000 | 208 |
| 2009-04-14 | 215 | 216 | 212 | 213 | 59,000 | 213 |
| 2009-04-13 | 212 | 219 | 206 | 215 | 41,000 | 215 |
| 2009-04-10 | 211 | 212 | 208 | 211 | 28,000 | 211 |
| 2009-04-09 | 204 | 208 | 203 | 207 | 35,000 | 207 |
| 2009-04-08 | 202 | 206 | 202 | 203 | 42,000 | 203 |
| 2009-04-07 | 200 | 207 | 200 | 207 | 35,000 | 207 |
| 2009-04-06 | 196 | 203 | 195 | 203 | 60,000 | 203 |
| 2009-04-03 | 198 | 199 | 192 | 195 | 40,000 | 195 |
| 2009-04-02 | 195 | 197 | 193 | 197 | 34,000 | 197 |
| 2009-04-01 | 193 | 194 | 192 | 194 | 10,000 | 194 |
| 2009-03-31 | 191 | 192 | 190 | 191 | 37,000 | 191 |
| 2009-03-30 | 196 | 196 | 192 | 194 | 20,000 | 194 |
| 2009-03-27 | 199 | 200 | 196 | 197 | 46,000 | 197 |
| 2009-03-26 | 192 | 195 | 191 | 195 | 78,000 | 195 |
| 2009-03-25 | 196 | 199 | 196 | 198 | 334,000 | 198 |
| 2009-03-24 | 198 | 199 | 194 | 196 | 44,000 | 196 |
| 2009-03-23 | 185 | 192 | 185 | 192 | 53,000 | 192 |
| 2009-03-19 | 185 | 186 | 183 | 186 | 17,000 | 186 |
| 2009-03-18 | 185 | 187 | 181 | 184 | 33,000 | 184 |
| 2009-03-17 | 187 | 187 | 182 | 185 | 32,000 | 185 |
| 2009-03-16 | 178 | 182 | 178 | 180 | 24,000 | 180 |
| 2009-03-13 | 181 | 181 | 174 | 178 | 55,000 | 178 |
| 2009-03-12 | 177 | 177 | 173 | 174 | 11,000 | 174 |
| 2009-03-11 | 172 | 180 | 172 | 175 | 27,000 | 175 |
| 2009-03-10 | 170 | 170 | 169 | 169 | 37,000 | 169 |
| 2009-03-09 | 170 | 175 | 170 | 170 | 21,000 | 170 |
| 2009-03-06 | 171 | 174 | 169 | 169 | 43,000 | 169 |
| 2009-03-05 | 176 | 177 | 173 | 174 | 45,000 | 174 |
| 2009-03-04 | 170 | 172 | 168 | 172 | 31,000 | 172 |
| 2009-03-03 | 171 | 174 | 167 | 172 | 27,000 | 172 |
| 2009-03-02 | 174 | 178 | 172 | 172 | 44,000 | 172 |
| 2009-02-27 | 178 | 179 | 176 | 178 | 21,000 | 178 |
| 2009-02-26 | 180 | 182 | 179 | 180 | 29,000 | 180 |
| 2009-02-25 | 175 | 180 | 171 | 179 | 60,000 | 179 |
| 2009-02-24 | 168 | 171 | 166 | 170 | 48,000 | 170 |
| 2009-02-23 | 172 | 172 | 170 | 171 | 63,000 | 171 |
| 2009-02-20 | 182 | 183 | 179 | 179 | 48,000 | 179 |
| 2009-02-19 | 190 | 190 | 184 | 186 | 24,000 | 186 |
| 2009-02-18 | 192 | 192 | 188 | 189 | 66,000 | 189 |
| 2009-02-17 | 203 | 203 | 196 | 196 | 20,000 | 196 |
| 2009-02-16 | 202 | 202 | 201 | 202 | 17,000 | 202 |
| 2009-02-13 | 199 | 200 | 196 | 197 | 14,000 | 197 |
| 2009-02-12 | 192 | 197 | 192 | 195 | 39,000 | 195 |
| 2009-02-10 | 202 | 202 | 194 | 194 | 42,000 | 194 |
| 2009-02-09 | 203 | 203 | 197 | 197 | 22,000 | 197 |
| 2009-02-06 | 215 | 215 | 201 | 202 | 56,000 | 202 |
| 2009-02-05 | 211 | 213 | 206 | 213 | 49,000 | 213 |
| 2009-02-04 | 206 | 210 | 206 | 209 | 39,000 | 209 |
| 2009-02-03 | 201 | 206 | 201 | 203 | 52,000 | 203 |
| 2009-02-02 | 199 | 204 | 199 | 203 | 30,000 | 203 |
| 2009-01-30 | 192 | 197 | 192 | 197 | 65,000 | 197 |
| 2009-01-29 | 202 | 204 | 196 | 197 | 118,000 | 197 |
| 2009-01-28 | 203 | 204 | 194 | 199 | 170,000 | 199 |
| 2009-01-27 | 207 | 207 | 201 | 205 | 68,000 | 205 |
| 2009-01-26 | 208 | 208 | 205 | 206 | 21,000 | 206 |
| 2009-01-23 | 211 | 211 | 207 | 207 | 38,000 | 207 |
| 2009-01-22 | 209 | 213 | 208 | 210 | 24,000 | 210 |
| 2009-01-21 | 209 | 211 | 207 | 207 | 43,000 | 207 |
| 2009-01-20 | 212 | 212 | 210 | 212 | 35,000 | 212 |
| 2009-01-19 | 214 | 215 | 212 | 213 | 15,000 | 213 |
| 2009-01-16 | 212 | 213 | 209 | 211 | 53,000 | 211 |
| 2009-01-15 | 214 | 214 | 207 | 212 | 55,000 | 212 |
| 2009-01-14 | 216 | 219 | 214 | 217 | 49,000 | 217 |
| 2009-01-13 | 226 | 226 | 218 | 218 | 42,000 | 218 |
| 2009-01-09 | 234 | 237 | 229 | 231 | 49,000 | 231 |
| 2009-01-08 | 237 | 237 | 230 | 234 | 41,000 | 234 |
| 2009-01-07 | 239 | 247 | 239 | 240 | 78,000 | 240 |
| 2009-01-06 | 241 | 242 | 236 | 237 | 60,000 | 237 |
| 2009-01-05 | 240 | 243 | 238 | 240 | 22,000 | 240 |
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