5659 日本精線(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	437	439	433	436	92,000	436
2010-12-29	439	441	432	438	88,000	438
2010-12-28	435	440	435	438	59,000	438
2010-12-27	440	443	435	435	106,000	435
2010-12-24	437	442	436	437	46,000	437
2010-12-22	445	446	434	438	145,000	438
2010-12-21	451	451	443	445	106,000	445
2010-12-20	449	451	443	448	82,000	448
2010-12-17	459	462	449	449	98,000	449
2010-12-16	454	462	451	459	85,000	459
2010-12-15	460	461	452	456	128,000	456
2010-12-14	444	456	442	456	132,000	456
2010-12-13	432	439	425	439	70,000	439
2010-12-10	444	444	417	435	135,000	435
2010-12-09	445	445	438	441	48,000	441
2010-12-08	443	448	441	445	114,000	445
2010-12-07	439	442	436	442	96,000	442
2010-12-06	434	439	432	439	41,000	439
2010-12-03	438	438	435	436	13,000	436
2010-12-02	440	441	436	436	66,000	436
2010-12-01	430	435	427	433	65,000	433
2010-11-30	434	438	424	429	86,000	429
2010-11-29	428	436	428	435	71,000	435
2010-11-26	430	435	425	426	55,000	426
2010-11-25	422	430	419	427	106,000	427
2010-11-24	419	419	411	417	51,000	417
2010-11-22	422	426	420	424	56,000	424
2010-11-19	429	431	420	422	57,000	422
2010-11-18	414	426	413	424	58,000	424
2010-11-17	409	415	408	414	24,000	414
2010-11-16	419	419	414	414	28,000	414
2010-11-15	418	419	414	416	50,000	416
2010-11-12	423	427	423	425	20,000	425
2010-11-11	431	437	426	428	72,000	428
2010-11-10	433	437	427	427	61,000	427
2010-11-09	426	434	426	431	42,000	431
2010-11-08	427	428	423	428	49,000	428
2010-11-05	426	428	422	425	68,000	425
2010-11-04	413	422	413	418	60,000	418
2010-11-02	417	417	409	411	47,000	411
2010-11-01	411	419	411	416	65,000	416
2010-10-29	415	418	408	411	121,000	411
2010-10-28	424	426	418	419	92,000	419
2010-10-27	417	434	414	423	120,000	423
2010-10-26	408	420	408	416	61,000	416
2010-10-25	427	427	408	414	185,000	414
2010-10-22	431	434	427	427	51,000	427
2010-10-21	438	438	429	431	80,000	431
2010-10-20	435	436	431	433	51,000	433
2010-10-19	437	444	434	443	69,000	443
2010-10-18	433	438	424	436	55,000	436
2010-10-15	440	440	431	432	91,000	432
2010-10-14	442	444	439	440	133,000	440
2010-10-13	433	440	431	434	79,000	434
2010-10-12	441	443	427	431	110,000	431
2010-10-08	447	452	439	439	181,000	439
2010-10-07	462	469	453	455	204,000	455
2010-10-06	470	473	462	465	328,000	465
2010-10-05	443	467	437	467	301,000	467
2010-10-04	450	450	444	448	90,000	448
2010-10-01	455	455	446	449	70,000	449
2010-09-30	459	459	452	456	103,000	456
2010-09-29	446	460	446	459	232,000	459
2010-09-28	442	445	438	445	85,000	445
2010-09-27	436	443	436	443	153,000	443
2010-09-24	431	437	425	428	119,000	428
2010-09-22	439	445	427	438	99,000	438
2010-09-21	441	444	438	439	123,000	439
2010-09-17	423	436	423	433	134,000	433
2010-09-16	425	433	418	423	153,000	423
2010-09-15	396	422	396	417	262,000	417
2010-09-14	392	398	391	395	69,000	395
2010-09-13	390	394	390	391	70,000	391
2010-09-10	396	396	386	386	71,000	386
2010-09-09	391	394	391	391	46,000	391
2010-09-08	394	397	385	389	94,000	389
2010-09-07	398	406	394	399	88,000	399
2010-09-06	389	398	384	397	64,000	397
2010-09-03	385	387	382	384	54,000	384
2010-09-02	385	395	378	383	99,000	383
2010-09-01	384	387	370	379	106,000	379
2010-08-31	392	393	384	384	73,000	384
2010-08-30	405	420	396	399	239,000	399
2010-08-27	386	398	386	394	148,000	394
2010-08-26	394	396	387	393	118,000	393
2010-08-25	387	400	386	391	228,000	391
2010-08-24	396	401	392	395	123,000	395
2010-08-23	411	411	394	403	198,000	403
2010-08-20	416	421	416	416	86,000	416
2010-08-19	417	424	413	424	137,000	424
2010-08-18	421	422	417	418	142,000	418
2010-08-17	427	432	415	417	191,000	417
2010-08-16	439	439	430	433	82,000	433
2010-08-13	435	441	428	441	144,000	441
2010-08-12	442	444	425	439	340,000	439
2010-08-11	455	461	446	453	299,000	453
2010-08-10	470	475	453	455	207,000	455
2010-08-09	450	463	449	463	184,000	463
2010-08-06	451	458	447	455	162,000	455
2010-08-05	455	460	448	450	180,000	450
2010-08-04	461	461	450	452	97,000	452
2010-08-03	465	467	455	462	156,000	462
2010-08-02	458	464	454	459	157,000	459
2010-07-30	472	473	447	454	297,000	454
2010-07-29	465	474	465	469	165,000	469
2010-07-28	471	479	466	473	395,000	473
2010-07-27	458	481	452	476	847,000	476
2010-07-26	455	455	447	455	153,000	455
2010-07-23	443	445	438	440	148,000	440
2010-07-22	425	433	425	430	92,000	430
2010-07-21	441	444	428	433	142,000	433
2010-07-20	443	449	434	438	181,000	438
2010-07-16	458	458	443	446	272,000	446
2010-07-15	471	471	462	462	79,000	462
2010-07-14	470	476	465	472	230,000	472
2010-07-13	476	482	459	462	305,000	462
2010-07-12	471	488	471	475	643,000	475
2010-07-09	437	470	434	463	698,000	463
2010-07-08	430	447	430	434	221,000	434
2010-07-07	439	439	418	420	221,000	420
2010-07-06	432	436	421	434	154,000	434
2010-07-05	425	437	419	437	211,000	437
2010-07-02	413	430	408	425	181,000	425
2010-07-01	422	427	413	415	181,000	415
2010-06-30	421	438	421	426	260,000	426
2010-06-29	432	448	426	431	211,000	431
2010-06-28	456	456	435	435	238,000	435
2010-06-25	463	474	455	459	335,000	459
2010-06-24	468	478	456	471	289,000	471
2010-06-23	477	483	465	465	403,000	465
2010-06-22	474	494	470	485	743,000	485
2010-06-21	466	482	466	473	587,000	473
2010-06-18	452	465	443	456	350,000	456
2010-06-17	461	462	448	450	403,000	450
2010-06-16	466	474	460	461	1,056,000	461
2010-06-15	411	466	411	458	1,425,000	458
2010-06-14	402	411	400	404	92,000	404
2010-06-11	402	409	397	397	78,000	397
2010-06-10	393	395	386	394	116,000	394
2010-06-09	402	403	393	395	133,000	395
2010-06-08	397	410	395	402	103,000	402
2010-06-07	416	416	403	405	127,000	405
2010-06-04	419	431	419	420	127,000	420
2010-06-03	420	424	417	423	229,000	423
2010-06-02	425	426	410	412	223,000	412
2010-06-01	435	440	422	432	133,000	432
2010-05-31	420	436	416	435	226,000	435
2010-05-28	422	428	416	423	194,000	423
2010-05-27	401	417	400	414	209,000	414
2010-05-26	413	423	403	405	177,000	405
2010-05-25	425	428	408	411	391,000	411
2010-05-24	417	430	416	424	332,000	424
2010-05-21	407	435	398	421	465,000	421
2010-05-20	408	438	408	416	347,000	416
2010-05-19	400	418	382	415	537,000	415
2010-05-18	425	434	401	408	479,000	408
2010-05-17	434	437	411	426	436,000	426
2010-05-14	430	446	430	439	257,000	439
2010-05-13	434	440	432	437	284,000	437
2010-05-12	441	453	429	431	394,000	431
2010-05-11	447	458	439	443	566,000	443
2010-05-10	428	439	428	439	319,000	439
2010-05-07	423	435	415	428	462,000	428
2010-05-06	440	457	438	443	757,000	443
2010-04-30	440	451	432	448	1,314,000	448
2010-04-28	363	427	356	410	1,081,000	410
2010-04-27	367	369	364	367	165,000	367
2010-04-26	381	384	367	371	407,000	371
2010-04-23	353	374	346	373	466,000	373
2010-04-22	343	367	337	360	569,000	360
2010-04-21	330	342	328	342	262,000	342
2010-04-20	332	335	325	327	360,000	327
2010-04-19	313	326	313	324	278,000	324
2010-04-16	315	315	307	309	53,000	309
2010-04-15	315	318	314	315	91,000	315
2010-04-14	313	314	311	313	64,000	313
2010-04-13	315	316	310	311	162,000	311
2010-04-12	311	316	310	314	120,000	314
2010-04-09	301	303	301	303	53,000	303
2010-04-08	303	304	301	302	74,000	302
2010-04-07	300	307	300	306	74,000	306
2010-04-06	309	309	301	303	138,000	303
2010-04-05	309	310	305	307	60,000	307
2010-04-02	297	310	294	303	134,000	303
2010-04-01	297	300	294	294	113,000	294
2010-03-31	297	305	295	295	87,000	295
2010-03-30	300	300	294	296	105,000	296
2010-03-29	286	297	285	295	105,000	295
2010-03-26	288	290	286	288	290,000	288
2010-03-25	278	282	276	280	111,000	280
2010-03-24	277	278	275	278	64,000	278
2010-03-23	277	278	273	276	77,000	276
2010-03-19	278	283	275	279	88,000	279
2010-03-18	278	278	275	277	49,000	277
2010-03-17	271	278	271	274	83,000	274
2010-03-16	267	270	265	269	67,000	269
2010-03-15	266	271	264	267	58,000	267
2010-03-12	263	265	258	263	75,000	263
2010-03-11	260	261	257	259	48,000	259
2010-03-10	252	258	252	257	142,000	257
2010-03-09	252	252	249	249	26,000	249
2010-03-08	251	253	247	250	41,000	250
2010-03-05	243	247	242	247	46,000	247
2010-03-04	243	243	242	243	26,000	243
2010-03-03	243	243	242	243	11,000	243
2010-03-02	245	245	242	242	16,000	242
2010-03-01	240	241	240	241	8,000	241
2010-02-26	237	241	236	240	44,000	240
2010-02-25	242	242	237	238	25,000	238
2010-02-24	243	243	241	241	29,000	241
2010-02-23	248	248	243	245	38,000	245
2010-02-22	243	248	243	248	44,000	248
2010-02-19	243	243	241	243	31,000	243
2010-02-18	249	249	245	245	47,000	245
2010-02-17	252	252	249	250	42,000	250
2010-02-16	255	255	250	252	31,000	252
2010-02-15	252	255	252	254	15,000	254
2010-02-12	255	257	255	255	19,000	255
2010-02-10	256	259	253	255	38,000	255
2010-02-09	253	256	251	256	41,000	256
2010-02-08	256	258	254	254	32,000	254
2010-02-05	259	260	256	259	25,000	259
2010-02-04	262	264	259	264	44,000	264
2010-02-03	255	261	255	260	67,000	260
2010-02-02	257	257	254	257	46,000	257
2010-02-01	259	259	253	257	58,000	257
2010-01-29	249	260	245	260	110,000	260
2010-01-28	238	260	238	252	94,000	252
2010-01-27	238	239	235	239	24,000	239
2010-01-26	243	244	240	240	37,000	240
2010-01-25	244	245	243	243	22,000	243
2010-01-22	244	247	244	246	18,000	246
2010-01-21	247	252	245	250	52,000	250
2010-01-20	256	257	250	250	31,000	250
2010-01-19	256	259	256	257	21,000	257
2010-01-18	258	260	255	259	33,000	259
2010-01-15	265	269	262	263	35,000	263
2010-01-14	264	264	261	262	31,000	262
2010-01-13	261	262	260	261	36,000	261
2010-01-12	262	265	261	263	74,000	263
2010-01-08	260	265	259	262	186,000	262
2010-01-07	245	258	245	257	217,000	257
2010-01-06	237	239	237	238	27,000	238
2010-01-05	231	237	231	235	30,000	235
2010-01-04	229	231	225	230	22,000	230

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