5659 日本精線(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	373	378	371	374	18,000	374
2011-12-29	369	373	369	372	10,000	372
2011-12-28	369	376	364	369	15,000	369
2011-12-27	373	373	364	369	44,000	369
2011-12-26	377	378	373	373	9,000	373
2011-12-22	378	378	372	377	17,000	377
2011-12-21	378	379	371	374	21,000	374
2011-12-20	381	381	371	377	39,000	377
2011-12-19	383	383	380	381	7,000	381
2011-12-16	385	387	384	384	7,000	384
2011-12-15	393	393	386	386	4,000	386
2011-12-14	395	395	393	393	6,000	393
2011-12-13	399	399	395	399	17,000	399
2011-12-12	394	401	394	400	59,000	400
2011-12-09	387	389	384	384	46,000	384
2011-12-08	390	393	390	393	14,000	393
2011-12-07	396	396	390	392	18,000	392
2011-12-06	393	395	391	391	22,000	391
2011-12-05	391	394	391	393	15,000	393
2011-12-02	392	393	377	387	37,000	387
2011-12-01	398	399	391	395	31,000	395
2011-11-30	384	390	380	390	11,000	390
2011-11-29	377	384	376	384	35,000	384
2011-11-28	376	380	375	376	19,000	376
2011-11-25	381	382	379	379	13,000	379
2011-11-24	383	384	380	384	21,000	384
2011-11-22	381	391	381	389	32,000	389
2011-11-21	393	393	386	389	30,000	389
2011-11-18	391	393	391	393	7,000	393
2011-11-17	391	396	388	392	20,000	392
2011-11-16	391	399	388	399	40,000	399
2011-11-15	400	401	396	396	8,000	396
2011-11-14	395	400	395	400	11,000	400
2011-11-11	384	405	383	395	41,000	395
2011-11-10	390	391	385	390	19,000	390
2011-11-09	392	392	389	391	20,000	391
2011-11-08	387	400	387	389	129,000	389
2011-11-07	384	389	384	389	11,000	389
2011-11-04	393	393	389	389	29,000	389
2011-11-02	391	392	386	392	48,000	392
2011-11-01	406	406	401	402	11,000	402
2011-10-31	396	409	396	407	51,000	407
2011-10-28	408	409	396	396	95,000	396
2011-10-27	398	401	392	397	26,000	397
2011-10-26	400	400	389	396	62,000	396
2011-10-25	410	413	403	407	32,000	407
2011-10-24	403	413	403	410	51,000	410
2011-10-21	401	404	394	404	28,000	404
2011-10-20	403	404	399	402	51,000	402
2011-10-19	400	404	400	402	27,000	402
2011-10-18	400	405	398	400	23,000	400
2011-10-17	401	405	400	403	29,000	403
2011-10-14	402	406	400	400	31,000	400
2011-10-13	404	405	398	405	49,000	405
2011-10-12	393	404	391	403	54,000	403
2011-10-11	391	395	386	392	41,000	392
2011-10-07	394	395	383	383	37,000	383
2011-10-06	393	393	380	393	52,000	393
2011-10-05	400	400	385	385	109,000	385
2011-10-04	362	404	356	395	158,000	395
2011-10-03	370	372	361	363	51,000	363
2011-09-30	362	369	360	369	29,000	369
2011-09-29	358	360	351	360	26,000	360
2011-09-28	353	359	352	358	20,000	358
2011-09-27	357	360	352	358	35,000	358
2011-09-26	371	371	351	353	38,000	353
2011-09-22	370	371	366	371	30,000	371
2011-09-21	372	375	370	372	25,000	372
2011-09-20	378	378	371	371	15,000	371
2011-09-16	369	380	367	378	47,000	378
2011-09-15	368	369	366	367	21,000	367
2011-09-14	366	367	361	361	44,000	361
2011-09-13	364	368	363	365	20,000	365
2011-09-12	363	365	362	362	20,000	362
2011-09-09	379	383	365	366	71,000	366
2011-09-08	384	385	382	382	29,000	382
2011-09-07	385	397	382	382	21,000	382
2011-09-06	390	392	381	384	62,000	384
2011-09-05	402	405	389	389	61,000	389
2011-09-02	406	408	400	405	46,000	405
2011-09-01	400	410	400	406	61,000	406
2011-08-31	401	405	397	399	32,000	399
2011-08-30	400	402	391	399	90,000	399
2011-08-29	400	400	396	398	23,000	398
2011-08-26	386	397	386	397	44,000	397
2011-08-25	381	386	381	384	32,000	384
2011-08-24	380	382	374	376	35,000	376
2011-08-23	382	382	377	377	30,000	377
2011-08-22	380	386	378	378	37,000	378
2011-08-19	392	393	383	384	43,000	384
2011-08-18	403	403	394	395	24,000	395
2011-08-17	401	401	396	400	15,000	400
2011-08-16	398	402	397	399	25,000	399
2011-08-15	403	403	391	393	28,000	393
2011-08-12	395	397	387	392	41,000	392
2011-08-11	376	388	376	386	45,000	386
2011-08-10	391	395	386	389	59,000	389
2011-08-09	375	385	364	380	123,000	380
2011-08-08	394	398	387	391	95,000	391
2011-08-05	398	402	398	402	60,000	402
2011-08-04	420	421	414	415	69,000	415
2011-08-03	421	421	414	416	93,000	416
2011-08-02	441	441	427	431	108,000	431
2011-08-01	439	449	439	442	75,000	442
2011-07-29	451	452	439	442	94,000	442
2011-07-28	462	462	451	451	86,000	451
2011-07-27	467	470	462	465	132,000	465
2011-07-26	451	470	451	466	222,000	466
2011-07-25	422	456	422	456	354,000	456
2011-07-22	422	427	417	419	61,000	419
2011-07-21	419	423	417	419	14,000	419
2011-07-20	420	422	419	420	18,000	420
2011-07-19	424	424	419	419	35,000	419
2011-07-15	425	430	423	430	32,000	430
2011-07-14	425	428	420	426	34,000	426
2011-07-13	426	427	423	425	25,000	425
2011-07-12	431	431	428	428	26,000	428
2011-07-11	441	442	432	435	26,000	435
2011-07-08	432	436	432	436	11,000	436
2011-07-07	432	434	427	432	27,000	432
2011-07-06	440	440	427	432	61,000	432
2011-07-05	437	439	435	437	23,000	437
2011-07-04	441	444	436	437	47,000	437
2011-07-01	451	451	440	441	49,000	441
2011-06-30	445	447	445	447	31,000	447
2011-06-29	455	455	441	447	54,000	447
2011-06-28	457	457	449	450	90,000	450
2011-06-27	437	460	437	449	129,000	449
2011-06-24	434	434	427	429	38,000	429
2011-06-23	422	431	419	431	51,000	431
2011-06-22	416	424	415	421	20,000	421
2011-06-21	413	413	407	413	45,000	413
2011-06-20	411	417	411	415	28,000	415
2011-06-17	415	415	409	409	24,000	409
2011-06-16	418	422	418	418	20,000	418
2011-06-15	417	425	417	425	60,000	425
2011-06-14	404	417	402	414	58,000	414
2011-06-13	399	411	399	408	34,000	408
2011-06-10	412	412	404	404	82,000	404
2011-06-09	398	406	393	402	77,000	402
2011-06-08	400	400	391	396	40,000	396
2011-06-07	392	399	388	399	45,000	399
2011-06-06	392	392	388	389	26,000	389
2011-06-03	398	400	391	391	39,000	391
2011-06-02	405	407	400	403	26,000	403
2011-06-01	400	412	394	407	76,000	407
2011-05-31	393	400	392	400	36,000	400
2011-05-30	391	398	390	398	23,000	398
2011-05-27	395	399	391	395	16,000	395
2011-05-26	390	395	390	394	21,000	394
2011-05-25	394	394	388	388	18,000	388
2011-05-24	393	398	393	394	25,000	394
2011-05-23	397	400	395	397	48,000	397
2011-05-20	403	408	401	403	46,000	403
2011-05-19	393	411	392	410	146,000	410
2011-05-18	384	393	384	390	35,000	390
2011-05-17	393	393	385	385	49,000	385
2011-05-16	401	401	393	394	38,000	394
2011-05-13	399	403	399	401	60,000	401
2011-05-12	412	412	401	403	55,000	403
2011-05-11	413	414	409	411	34,000	411
2011-05-10	413	413	407	412	63,000	412
2011-05-09	418	418	411	413	23,000	413
2011-05-06	417	418	410	418	58,000	418
2011-05-02	429	429	418	420	73,000	420
2011-04-28	428	433	416	425	123,000	425
2011-04-27	413	439	410	428	208,000	428
2011-04-26	412	416	408	412	54,000	412
2011-04-25	414	418	412	415	57,000	415
2011-04-22	413	415	409	414	34,000	414
2011-04-21	415	415	406	408	57,000	408
2011-04-20	407	409	405	407	35,000	407
2011-04-19	409	409	404	406	31,000	406
2011-04-18	412	416	409	409	35,000	409
2011-04-15	411	413	409	410	27,000	410
2011-04-14	411	413	408	412	37,000	412
2011-04-13	411	412	407	409	38,000	409
2011-04-12	413	418	405	418	71,000	418
2011-04-11	427	427	419	421	18,000	421
2011-04-08	412	423	409	423	46,000	423
2011-04-07	416	422	415	415	59,000	415
2011-04-06	436	436	409	422	90,000	422
2011-04-05	448	448	422	431	78,000	431
2011-04-04	452	456	452	454	15,000	454
2011-04-01	457	464	454	454	68,000	454
2011-03-31	463	463	449	457	75,000	457
2011-03-30	446	450	438	450	64,000	450
2011-03-29	429	446	428	446	79,000	446
2011-03-28	434	441	420	441	236,000	441
2011-03-25	447	448	435	438	45,000	438
2011-03-24	451	451	437	441	68,000	441
2011-03-23	437	449	437	444	76,000	444
2011-03-22	439	463	432	444	157,000	444
2011-03-18	414	424	391	407	179,000	407
2011-03-17	366	395	363	390	125,000	390
2011-03-16	357	388	348	385	177,000	385
2011-03-15	410	410	338	361	152,000	361
2011-03-14	393	441	390	418	142,000	418
2011-03-11	475	478	465	465	142,000	465
2011-03-10	491	492	481	482	65,000	482
2011-03-09	500	500	490	490	69,000	490
2011-03-08	495	497	490	494	58,000	494
2011-03-07	501	501	490	495	112,000	495
2011-03-04	507	510	501	505	73,000	505
2011-03-03	499	502	499	500	47,000	500
2011-03-02	510	510	499	499	94,000	499
2011-03-01	510	516	510	514	101,000	514
2011-02-28	502	510	495	510	144,000	510
2011-02-25	487	501	481	500	213,000	500
2011-02-24	499	500	488	488	190,000	488
2011-02-23	502	507	501	501	148,000	501
2011-02-22	503	512	501	510	217,000	510
2011-02-21	508	508	502	506	111,000	506
2011-02-18	507	510	505	508	60,000	508
2011-02-17	512	516	508	512	89,000	512
2011-02-16	519	522	510	512	138,000	512
2011-02-15	522	524	517	519	103,000	519
2011-02-14	510	524	510	518	133,000	518
2011-02-10	510	510	505	510	70,000	510
2011-02-09	517	518	510	511	97,000	511
2011-02-08	519	521	516	517	98,000	517
2011-02-07	523	526	519	521	145,000	521
2011-02-04	521	527	519	523	190,000	523
2011-02-03	517	522	511	520	226,000	520
2011-02-02	514	519	507	517	346,000	517
2011-02-01	496	510	495	504	306,000	504
2011-01-31	493	509	487	496	586,000	496
2011-01-28	475	510	467	502	696,000	502
2011-01-27	465	470	465	470	126,000	470
2011-01-26	462	469	462	465	65,000	465
2011-01-25	466	471	463	465	83,000	465
2011-01-24	463	464	458	463	45,000	463
2011-01-21	472	474	461	463	173,000	463
2011-01-20	467	486	467	471	356,000	471
2011-01-19	469	471	465	467	75,000	467
2011-01-18	464	467	462	462	66,000	462
2011-01-17	470	474	464	464	124,000	464
2011-01-14	456	464	449	462	102,000	462
2011-01-13	471	471	457	457	151,000	457
2011-01-12	466	481	462	465	366,000	465
2011-01-11	449	466	447	463	245,000	463
2011-01-07	439	452	437	447	179,000	447
2011-01-06	439	441	437	438	278,000	438
2011-01-05	439	443	435	439	81,000	439
2011-01-04	438	442	432	439	148,000	439

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