5659 日本精線(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	318	318	315	315	35,000	315
2012-12-27	311	318	311	314	79,000	314
2012-12-26	312	312	307	310	76,000	310
2012-12-25	311	312	308	312	37,000	312
2012-12-21	306	312	306	309	63,000	309
2012-12-20	305	306	303	305	45,000	305
2012-12-19	302	306	301	306	74,000	306
2012-12-18	301	301	299	300	44,000	300
2012-12-17	304	304	300	301	47,000	301
2012-12-14	304	304	296	302	78,000	302
2012-12-13	302	307	301	306	52,000	306
2012-12-12	303	304	300	303	50,000	303
2012-12-11	296	302	294	302	75,000	302
2012-12-10	294	294	290	293	39,000	293
2012-12-07	291	291	288	289	34,000	289
2012-12-06	291	291	288	290	44,000	290
2012-12-05	294	299	287	290	50,000	290
2012-12-04	290	291	288	289	19,000	289
2012-12-03	294	294	286	290	27,000	290
2012-11-30	295	296	293	294	22,000	294
2012-11-29	291	294	290	293	34,000	293
2012-11-28	293	293	291	292	26,000	292
2012-11-27	291	295	291	295	40,000	295
2012-11-26	298	298	293	295	37,000	295
2012-11-22	293	296	290	293	42,000	293
2012-11-21	288	289	287	289	8,000	289
2012-11-20	287	287	285	286	11,000	286
2012-11-19	284	287	284	287	23,000	287
2012-11-16	278	284	278	281	17,000	281
2012-11-15	274	276	271	276	17,000	276
2012-11-14	277	277	273	273	20,000	273
2012-11-13	278	278	276	276	20,000	276
2012-11-12	280	281	278	278	18,000	278
2012-11-09	281	281	278	278	16,000	278
2012-11-08	281	284	281	281	18,000	281
2012-11-07	287	287	286	286	3,000	286
2012-11-06	286	286	286	286	5,000	286
2012-11-05	288	289	287	287	9,000	287
2012-11-02	290	291	286	286	9,000	286
2012-11-01	289	290	284	285	16,000	285
2012-10-31	288	290	283	284	61,000	284
2012-10-30	307	310	283	283	101,000	283
2012-10-29	301	307	300	307	14,000	307
2012-10-26	303	303	299	301	9,000	301
2012-10-25	301	303	299	303	15,000	303
2012-10-24	300	300	299	300	11,000	300
2012-10-23	302	302	301	302	9,000	302
2012-10-22	304	304	301	302	8,000	302
2012-10-19	304	306	300	304	11,000	304
2012-10-18	305	308	305	307	13,000	307
2012-10-17	297	303	297	303	13,000	303
2012-10-16	293	296	292	296	20,000	296
2012-10-15	299	299	289	291	28,000	291
2012-10-12	300	301	299	299	5,000	299
2012-10-11	299	301	299	300	16,000	300
2012-10-10	303	303	300	301	19,000	301
2012-10-09	305	309	304	304	10,000	304
2012-10-05	309	309	304	308	8,000	308
2012-10-04	309	309	307	307	4,000	307
2012-10-03	314	316	304	309	33,000	309
2012-10-02	316	319	315	317	17,000	317
2012-10-01	322	322	312	316	8,000	316
2012-09-28	321	322	319	322	12,000	322
2012-09-27	321	321	318	320	10,000	320
2012-09-26	320	324	320	321	20,000	321
2012-09-25	327	327	322	326	34,000	326
2012-09-24	329	334	327	327	44,000	327
2012-09-21	327	330	327	330	13,000	330
2012-09-20	332	333	327	327	12,000	327
2012-09-19	330	338	327	330	42,000	330
2012-09-18	330	333	328	330	30,000	330
2012-09-14	325	330	321	330	62,000	330
2012-09-13	320	320	318	320	12,000	320
2012-09-12	317	320	317	320	6,000	320
2012-09-11	317	318	310	318	24,000	318
2012-09-10	316	318	316	318	11,000	318
2012-09-07	319	319	318	319	10,000	319
2012-09-06	318	318	310	311	34,000	311
2012-09-05	318	320	312	315	38,000	315
2012-09-04	319	320	318	318	30,000	318
2012-09-03	318	320	314	318	42,000	318
2012-08-31	325	327	318	318	50,000	318
2012-08-30	334	335	325	327	30,000	327
2012-08-29	333	335	333	335	9,000	335
2012-08-28	340	341	331	333	39,000	333
2012-08-27	350	350	341	342	36,000	342
2012-08-24	350	354	347	349	24,000	349
2012-08-23	351	353	349	350	17,000	350
2012-08-22	355	355	350	350	26,000	350
2012-08-21	346	360	345	353	27,000	353
2012-08-20	344	350	343	346	24,000	346
2012-08-17	335	343	335	343	26,000	343
2012-08-16	330	336	330	336	18,000	336
2012-08-15	333	334	332	332	9,000	332
2012-08-14	329	336	329	333	23,000	333
2012-08-13	331	333	330	333	15,000	333
2012-08-10	328	331	327	331	22,000	331
2012-08-09	328	328	327	328	18,000	328
2012-08-08	329	333	327	328	29,000	328
2012-08-07	325	330	325	329	24,000	329
2012-08-06	327	327	323	324	35,000	324
2012-08-03	328	330	325	325	14,000	325
2012-08-02	337	339	335	335	50,000	335
2012-08-01	340	340	338	340	9,000	340
2012-07-31	341	341	337	341	19,000	341
2012-07-30	338	342	338	341	14,000	341
2012-07-27	326	340	326	336	55,000	336
2012-07-26	323	326	322	326	31,000	326
2012-07-25	326	326	323	325	22,000	325
2012-07-24	327	332	325	325	36,000	325
2012-07-23	338	338	327	327	57,000	327
2012-07-20	344	345	338	338	46,000	338
2012-07-19	346	346	342	343	23,000	343
2012-07-18	345	345	342	344	12,000	344
2012-07-17	350	350	347	347	10,000	347
2012-07-13	350	350	346	350	13,000	350
2012-07-12	357	359	350	350	17,000	350
2012-07-11	363	363	359	361	6,000	361
2012-07-10	367	367	359	363	30,000	363
2012-07-09	365	369	365	365	7,000	365
2012-07-06	375	376	365	365	26,000	365
2012-07-05	371	373	370	371	6,000	371
2012-07-04	374	375	371	371	14,000	371
2012-07-03	371	371	368	370	13,000	370
2012-07-02	373	374	371	371	16,000	371
2012-06-29	370	371	369	371	17,000	371
2012-06-28	372	372	368	370	11,000	370
2012-06-27	372	372	372	372	4,000	372
2012-06-26	372	372	363	367	21,000	367
2012-06-25	374	374	371	372	5,000	372
2012-06-22	369	371	368	370	9,000	370
2012-06-21	367	370	367	369	16,000	369
2012-06-20	366	369	366	366	12,000	366
2012-06-19	367	369	367	367	9,000	367
2012-06-18	369	373	369	370	18,000	370
2012-06-15	369	369	364	367	14,000	367
2012-06-14	360	366	358	366	17,000	366
2012-06-13	359	363	359	362	8,000	362
2012-06-12	354	359	347	359	24,000	359
2012-06-11	356	361	356	357	15,000	357
2012-06-08	354	354	348	354	32,000	354
2012-06-07	350	350	346	350	22,000	350
2012-06-06	350	350	345	345	12,000	345
2012-06-05	344	345	338	344	20,000	344
2012-06-04	345	345	337	344	16,000	344
2012-06-01	348	348	344	348	15,000	348
2012-05-31	345	348	345	347	10,000	347
2012-05-30	351	351	346	348	10,000	348
2012-05-29	351	351	345	350	14,000	350
2012-05-28	350	350	347	347	12,000	347
2012-05-25	351	351	347	348	12,000	348
2012-05-24	345	345	343	343	23,000	343
2012-05-23	356	356	342	345	30,000	345
2012-05-22	351	353	350	353	9,000	353
2012-05-21	347	349	345	349	23,000	349
2012-05-18	349	349	346	348	40,000	348
2012-05-17	351	357	350	357	25,000	357
2012-05-16	353	355	351	355	30,000	355
2012-05-15	370	370	353	354	39,000	354
2012-05-14	376	379	371	376	19,000	376
2012-05-11	383	384	379	379	23,000	379
2012-05-10	381	383	381	382	11,000	382
2012-05-09	383	385	380	385	28,000	385
2012-05-08	386	387	382	383	15,000	383
2012-05-07	393	393	382	385	38,000	385
2012-05-02	396	397	392	395	21,000	395
2012-05-01	400	400	391	399	30,000	399
2012-04-27	405	406	398	400	55,000	400
2012-04-26	392	402	386	398	107,000	398
2012-04-25	388	391	388	391	19,000	391
2012-04-24	385	387	383	387	14,000	387
2012-04-23	387	387	386	386	8,000	386
2012-04-20	392	392	383	387	31,000	387
2012-04-19	395	395	391	395	13,000	395
2012-04-18	401	402	396	397	16,000	397
2012-04-17	400	406	389	400	25,000	400
2012-04-16	398	402	398	400	9,000	400
2012-04-13	400	401	396	399	9,000	399
2012-04-12	391	397	390	397	18,000	397
2012-04-11	395	395	391	391	31,000	391
2012-04-10	397	401	397	400	8,000	400
2012-04-09	402	402	395	396	7,000	396
2012-04-06	402	402	399	402	14,000	402
2012-04-05	403	403	392	398	45,000	398
2012-04-04	417	417	406	406	12,000	406
2012-04-03	424	424	414	416	14,000	416
2012-04-02	421	425	420	425	14,000	425
2012-03-30	421	427	419	427	16,000	427
2012-03-29	422	427	419	427	15,000	427
2012-03-28	424	427	422	422	70,000	422
2012-03-27	425	430	424	430	204,000	430
2012-03-26	423	424	417	424	57,000	424
2012-03-23	412	419	412	415	55,000	415
2012-03-22	409	430	405	425	74,000	425
2012-03-21	413	413	406	406	45,000	406
2012-03-19	412	414	409	412	37,000	412
2012-03-16	415	415	409	412	55,000	412
2012-03-15	408	412	406	412	46,000	412
2012-03-14	401	410	401	402	61,000	402
2012-03-13	399	402	399	400	19,000	400
2012-03-12	402	403	399	399	52,000	399
2012-03-09	398	400	396	396	68,000	396
2012-03-08	387	400	387	400	34,000	400
2012-03-07	387	389	384	389	27,000	389
2012-03-06	387	390	385	389	26,000	389
2012-03-05	394	394	389	390	26,000	390
2012-03-02	390	395	387	395	15,000	395
2012-03-01	392	392	386	387	33,000	387
2012-02-29	400	400	394	394	66,000	394
2012-02-28	400	400	395	397	33,000	397
2012-02-27	396	406	396	401	108,000	401
2012-02-24	395	395	390	390	56,000	390
2012-02-23	398	398	392	393	61,000	393
2012-02-22	387	397	387	395	56,000	395
2012-02-21	389	389	385	386	31,000	386
2012-02-20	388	390	385	385	34,000	385
2012-02-17	388	389	387	387	25,000	387
2012-02-16	388	392	385	387	38,000	387
2012-02-15	385	394	384	391	46,000	391
2012-02-14	385	387	385	386	9,000	386
2012-02-13	385	390	385	385	25,000	385
2012-02-10	387	387	379	383	63,000	383
2012-02-09	387	389	385	387	80,000	387
2012-02-08	378	389	378	388	102,000	388
2012-02-07	368	381	368	380	81,000	380
2012-02-06	365	371	364	366	78,000	366
2012-02-03	370	370	365	365	44,000	365
2012-02-02	374	376	369	369	56,000	369
2012-02-01	368	375	368	374	52,000	374
2012-01-31	372	375	368	371	113,000	371
2012-01-30	396	405	371	371	241,000	371
2012-01-27	391	395	391	393	23,000	393
2012-01-26	397	397	391	391	27,000	391
2012-01-25	392	398	389	398	39,000	398
2012-01-24	405	410	389	389	132,000	389
2012-01-23	386	403	386	403	71,000	403
2012-01-20	380	387	380	387	31,000	387
2012-01-19	373	380	373	378	27,000	378
2012-01-18	372	376	369	376	50,000	376
2012-01-17	372	373	370	371	14,000	371
2012-01-16	375	375	372	372	5,000	372
2012-01-13	373	377	371	377	23,000	377
2012-01-12	367	373	367	373	27,000	373
2012-01-11	371	371	365	367	10,000	367
2012-01-10	368	370	365	370	15,000	370
2012-01-06	373	373	368	368	18,000	368
2012-01-05	380	380	373	373	38,000	373
2012-01-04	380	381	375	379	11,000	379

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