5659 日本精線(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 706 | 706 | 699 | 701 | 20,000 | 701 |
| 2014-12-29 | 708 | 709 | 697 | 706 | 66,000 | 706 |
| 2014-12-26 | 693 | 703 | 690 | 703 | 68,000 | 703 |
| 2014-12-25 | 691 | 696 | 689 | 690 | 51,000 | 690 |
| 2014-12-24 | 697 | 699 | 692 | 694 | 65,000 | 694 |
| 2014-12-22 | 702 | 702 | 695 | 697 | 87,000 | 697 |
| 2014-12-19 | 707 | 707 | 695 | 698 | 67,000 | 698 |
| 2014-12-18 | 707 | 707 | 697 | 697 | 147,000 | 697 |
| 2014-12-17 | 698 | 705 | 687 | 687 | 96,000 | 687 |
| 2014-12-16 | 696 | 698 | 682 | 684 | 83,000 | 684 |
| 2014-12-15 | 705 | 714 | 696 | 696 | 67,000 | 696 |
| 2014-12-12 | 712 | 719 | 705 | 707 | 128,000 | 707 |
| 2014-12-11 | 706 | 714 | 702 | 711 | 53,000 | 711 |
| 2014-12-10 | 708 | 714 | 700 | 710 | 83,000 | 710 |
| 2014-12-09 | 706 | 710 | 702 | 704 | 57,000 | 704 |
| 2014-12-08 | 710 | 717 | 703 | 706 | 88,000 | 706 |
| 2014-12-05 | 698 | 710 | 693 | 708 | 179,000 | 708 |
| 2014-12-04 | 693 | 699 | 691 | 695 | 109,000 | 695 |
| 2014-12-03 | 697 | 700 | 686 | 691 | 108,000 | 691 |
| 2014-12-02 | 690 | 698 | 687 | 696 | 99,000 | 696 |
| 2014-12-01 | 701 | 704 | 687 | 690 | 132,000 | 690 |
| 2014-11-28 | 706 | 708 | 696 | 696 | 60,000 | 696 |
| 2014-11-27 | 712 | 717 | 705 | 707 | 48,000 | 707 |
| 2014-11-26 | 703 | 723 | 703 | 720 | 291,000 | 720 |
| 2014-11-25 | 704 | 710 | 685 | 698 | 274,000 | 698 |
| 2014-11-21 | 689 | 702 | 683 | 700 | 103,000 | 700 |
| 2014-11-20 | 703 | 714 | 688 | 688 | 261,000 | 688 |
| 2014-11-19 | 702 | 725 | 697 | 707 | 376,000 | 707 |
| 2014-11-18 | 684 | 702 | 682 | 699 | 180,000 | 699 |
| 2014-11-17 | 689 | 695 | 671 | 674 | 166,000 | 674 |
| 2014-11-14 | 674 | 688 | 669 | 683 | 267,000 | 683 |
| 2014-11-13 | 661 | 667 | 657 | 659 | 135,000 | 659 |
| 2014-11-12 | 688 | 689 | 661 | 665 | 285,000 | 665 |
| 2014-11-11 | 690 | 690 | 683 | 685 | 168,000 | 685 |
| 2014-11-10 | 681 | 689 | 678 | 681 | 123,000 | 681 |
| 2014-11-07 | 691 | 695 | 686 | 686 | 94,000 | 686 |
| 2014-11-06 | 705 | 714 | 691 | 694 | 113,000 | 694 |
| 2014-11-05 | 691 | 711 | 689 | 704 | 116,000 | 704 |
| 2014-11-04 | 728 | 728 | 686 | 689 | 247,000 | 689 |
| 2014-10-31 | 695 | 714 | 686 | 708 | 305,000 | 708 |
| 2014-10-30 | 700 | 705 | 685 | 685 | 265,000 | 685 |
| 2014-10-29 | 723 | 745 | 678 | 707 | 648,000 | 707 |
| 2014-10-28 | 713 | 725 | 709 | 723 | 198,000 | 723 |
| 2014-10-27 | 697 | 713 | 691 | 711 | 129,000 | 711 |
| 2014-10-24 | 719 | 719 | 693 | 697 | 171,000 | 697 |
| 2014-10-23 | 708 | 715 | 704 | 714 | 129,000 | 714 |
| 2014-10-22 | 708 | 714 | 697 | 706 | 171,000 | 706 |
| 2014-10-21 | 710 | 712 | 695 | 700 | 151,000 | 700 |
| 2014-10-20 | 685 | 710 | 685 | 708 | 129,000 | 708 |
| 2014-10-17 | 680 | 684 | 674 | 676 | 159,000 | 676 |
| 2014-10-16 | 677 | 679 | 668 | 670 | 263,000 | 670 |
| 2014-10-15 | 696 | 706 | 688 | 702 | 185,000 | 702 |
| 2014-10-14 | 676 | 691 | 671 | 686 | 300,000 | 686 |
| 2014-10-10 | 700 | 706 | 690 | 701 | 245,000 | 701 |
| 2014-10-09 | 727 | 729 | 715 | 721 | 258,000 | 721 |
| 2014-10-08 | 723 | 728 | 716 | 724 | 204,000 | 724 |
| 2014-10-07 | 722 | 733 | 715 | 727 | 412,000 | 727 |
| 2014-10-06 | 699 | 729 | 696 | 726 | 322,000 | 726 |
| 2014-10-03 | 677 | 697 | 677 | 691 | 79,000 | 691 |
| 2014-10-02 | 690 | 690 | 678 | 683 | 224,000 | 683 |
| 2014-10-01 | 710 | 713 | 699 | 706 | 333,000 | 706 |
| 2014-09-30 | 686 | 710 | 680 | 706 | 328,000 | 706 |
| 2014-09-29 | 685 | 685 | 678 | 685 | 85,000 | 685 |
| 2014-09-26 | 664 | 684 | 662 | 682 | 126,000 | 682 |
| 2014-09-25 | 679 | 685 | 670 | 673 | 103,000 | 673 |
| 2014-09-24 | 648 | 680 | 648 | 673 | 177,000 | 673 |
| 2014-09-22 | 665 | 665 | 652 | 656 | 88,000 | 656 |
| 2014-09-19 | 670 | 670 | 654 | 660 | 183,000 | 660 |
| 2014-09-18 | 670 | 671 | 661 | 664 | 136,000 | 664 |
| 2014-09-17 | 682 | 683 | 660 | 671 | 180,000 | 671 |
| 2014-09-16 | 690 | 690 | 680 | 682 | 96,000 | 682 |
| 2014-09-12 | 699 | 699 | 684 | 688 | 172,000 | 688 |
| 2014-09-11 | 691 | 709 | 684 | 694 | 492,000 | 694 |
| 2014-09-10 | 675 | 677 | 650 | 675 | 346,000 | 675 |
| 2014-09-09 | 696 | 703 | 684 | 684 | 166,000 | 684 |
| 2014-09-08 | 700 | 700 | 690 | 694 | 68,000 | 694 |
| 2014-09-05 | 730 | 732 | 689 | 695 | 382,000 | 695 |
| 2014-09-04 | 723 | 743 | 716 | 719 | 326,000 | 719 |
| 2014-09-03 | 717 | 750 | 712 | 717 | 591,000 | 717 |
| 2014-09-02 | 720 | 757 | 709 | 716 | 1,298,000 | 716 |
| 2014-09-01 | 745 | 747 | 718 | 722 | 873,000 | 722 |
| 2014-08-29 | 684 | 738 | 680 | 717 | 1,395,000 | 717 |
| 2014-08-28 | 681 | 685 | 675 | 675 | 141,000 | 675 |
| 2014-08-27 | 687 | 687 | 674 | 681 | 111,000 | 681 |
| 2014-08-26 | 694 | 696 | 673 | 683 | 315,000 | 683 |
| 2014-08-25 | 657 | 690 | 653 | 687 | 370,000 | 687 |
| 2014-08-22 | 660 | 665 | 644 | 649 | 224,000 | 649 |
| 2014-08-21 | 661 | 662 | 655 | 655 | 89,000 | 655 |
| 2014-08-20 | 660 | 665 | 655 | 660 | 157,000 | 660 |
| 2014-08-19 | 668 | 668 | 652 | 656 | 138,000 | 656 |
| 2014-08-18 | 634 | 668 | 634 | 665 | 274,000 | 665 |
| 2014-08-15 | 634 | 637 | 621 | 634 | 157,000 | 634 |
| 2014-08-14 | 624 | 638 | 623 | 635 | 149,000 | 635 |
| 2014-08-13 | 620 | 634 | 609 | 628 | 185,000 | 628 |
| 2014-08-12 | 643 | 645 | 611 | 619 | 566,000 | 619 |
| 2014-08-11 | 657 | 657 | 649 | 653 | 225,000 | 653 |
| 2014-08-08 | 654 | 659 | 635 | 647 | 362,000 | 647 |
| 2014-08-07 | 662 | 687 | 654 | 663 | 308,000 | 663 |
| 2014-08-06 | 648 | 660 | 640 | 656 | 362,000 | 656 |
| 2014-08-05 | 683 | 692 | 650 | 651 | 793,000 | 651 |
| 2014-08-04 | 651 | 696 | 645 | 691 | 1,086,000 | 691 |
| 2014-08-01 | 638 | 661 | 632 | 649 | 916,000 | 649 |
| 2014-07-31 | 702 | 707 | 638 | 641 | 1,863,000 | 641 |
| 2014-07-30 | 689 | 743 | 671 | 692 | 7,124,000 | 692 |
| 2014-07-29 | 729 | 729 | 729 | 729 | 1,719,000 | 729 |
| 2014-07-28 | 629 | 629 | 629 | 629 | 73,000 | 629 |
| 2014-07-25 | 532 | 534 | 523 | 529 | 235,000 | 529 |
| 2014-07-24 | 512 | 527 | 501 | 523 | 127,000 | 523 |
| 2014-07-23 | 502 | 513 | 501 | 513 | 140,000 | 513 |
| 2014-07-22 | 497 | 504 | 497 | 498 | 126,000 | 498 |
| 2014-07-18 | 500 | 503 | 487 | 503 | 45,000 | 503 |
| 2014-07-17 | 503 | 505 | 500 | 505 | 61,000 | 505 |
| 2014-07-16 | 495 | 502 | 493 | 500 | 160,000 | 500 |
| 2014-07-15 | 492 | 496 | 488 | 496 | 90,000 | 496 |
| 2014-07-14 | 488 | 493 | 487 | 491 | 61,000 | 491 |
| 2014-07-11 | 480 | 489 | 475 | 489 | 64,000 | 489 |
| 2014-07-10 | 494 | 497 | 484 | 484 | 86,000 | 484 |
| 2014-07-09 | 493 | 496 | 486 | 493 | 104,000 | 493 |
| 2014-07-08 | 497 | 499 | 483 | 496 | 164,000 | 496 |
| 2014-07-07 | 512 | 513 | 499 | 501 | 126,000 | 501 |
| 2014-07-04 | 490 | 508 | 490 | 502 | 358,000 | 502 |
| 2014-07-03 | 483 | 484 | 479 | 480 | 51,000 | 480 |
| 2014-07-02 | 480 | 483 | 477 | 480 | 59,000 | 480 |
| 2014-07-01 | 476 | 483 | 474 | 475 | 75,000 | 475 |
| 2014-06-30 | 474 | 476 | 470 | 474 | 53,000 | 474 |
| 2014-06-27 | 461 | 473 | 460 | 471 | 88,000 | 471 |
| 2014-06-26 | 459 | 462 | 452 | 460 | 27,000 | 460 |
| 2014-06-25 | 463 | 464 | 460 | 463 | 35,000 | 463 |
| 2014-06-24 | 460 | 463 | 458 | 463 | 34,000 | 463 |
| 2014-06-23 | 458 | 465 | 458 | 461 | 33,000 | 461 |
| 2014-06-20 | 452 | 465 | 452 | 461 | 62,000 | 461 |
| 2014-06-19 | 453 | 464 | 453 | 457 | 60,000 | 457 |
| 2014-06-18 | 441 | 460 | 438 | 448 | 126,000 | 448 |
| 2014-06-17 | 430 | 437 | 430 | 436 | 19,000 | 436 |
| 2014-06-16 | 435 | 441 | 432 | 433 | 71,000 | 433 |
| 2014-06-13 | 428 | 432 | 425 | 429 | 47,000 | 429 |
| 2014-06-12 | 416 | 429 | 414 | 429 | 70,000 | 429 |
| 2014-06-11 | 416 | 419 | 415 | 419 | 19,000 | 419 |
| 2014-06-10 | 414 | 417 | 412 | 417 | 18,000 | 417 |
| 2014-06-09 | 410 | 414 | 410 | 414 | 16,000 | 414 |
| 2014-06-06 | 409 | 410 | 408 | 410 | 12,000 | 410 |
| 2014-06-05 | 409 | 409 | 406 | 409 | 16,000 | 409 |
| 2014-06-04 | 407 | 423 | 406 | 409 | 36,000 | 409 |
| 2014-06-03 | 408 | 409 | 406 | 409 | 24,000 | 409 |
| 2014-06-02 | 404 | 408 | 404 | 408 | 30,000 | 408 |
| 2014-05-30 | 404 | 406 | 404 | 404 | 11,000 | 404 |
| 2014-05-29 | 405 | 406 | 403 | 404 | 6,000 | 404 |
| 2014-05-28 | 406 | 406 | 403 | 405 | 10,000 | 405 |
| 2014-05-27 | 403 | 407 | 403 | 406 | 12,000 | 406 |
| 2014-05-26 | 399 | 405 | 399 | 405 | 7,000 | 405 |
| 2014-05-23 | 399 | 400 | 397 | 397 | 13,000 | 397 |
| 2014-05-22 | 397 | 399 | 395 | 396 | 11,000 | 396 |
| 2014-05-21 | 394 | 397 | 393 | 396 | 9,000 | 396 |
| 2014-05-20 | 400 | 400 | 395 | 397 | 7,000 | 397 |
| 2014-05-19 | 399 | 402 | 399 | 400 | 7,000 | 400 |
| 2014-05-16 | 399 | 400 | 398 | 400 | 9,000 | 400 |
| 2014-05-15 | 405 | 406 | 405 | 406 | 3,000 | 406 |
| 2014-05-14 | 405 | 406 | 405 | 405 | 8,000 | 405 |
| 2014-05-13 | 401 | 403 | 401 | 403 | 6,000 | 403 |
| 2014-05-12 | 399 | 400 | 399 | 399 | 18,000 | 399 |
| 2014-05-09 | 396 | 403 | 392 | 403 | 23,000 | 403 |
| 2014-05-08 | 398 | 404 | 398 | 401 | 24,000 | 401 |
| 2014-05-07 | 402 | 402 | 398 | 398 | 19,000 | 398 |
| 2014-05-02 | 404 | 405 | 403 | 404 | 12,000 | 404 |
| 2014-05-01 | 404 | 408 | 402 | 404 | 45,000 | 404 |
| 2014-04-30 | 419 | 420 | 403 | 404 | 33,000 | 404 |
| 2014-04-28 | 405 | 415 | 402 | 411 | 27,000 | 411 |
| 2014-04-25 | 403 | 414 | 403 | 409 | 16,000 | 409 |
| 2014-04-24 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2014-04-23 | 406 | 406 | 401 | 403 | 8,000 | 403 |
| 2014-04-22 | 412 | 412 | 400 | 400 | 27,000 | 400 |
| 2014-04-21 | 407 | 413 | 407 | 407 | 13,000 | 407 |
| 2014-04-18 | 407 | 410 | 405 | 407 | 21,000 | 407 |
| 2014-04-17 | 412 | 413 | 405 | 406 | 7,000 | 406 |
| 2014-04-16 | 401 | 407 | 401 | 407 | 8,000 | 407 |
| 2014-04-15 | 404 | 409 | 400 | 401 | 15,000 | 401 |
| 2014-04-14 | 404 | 404 | 401 | 401 | 12,000 | 401 |
| 2014-04-11 | 403 | 406 | 403 | 404 | 13,000 | 404 |
| 2014-04-10 | 413 | 413 | 406 | 406 | 17,000 | 406 |
| 2014-04-09 | 411 | 411 | 404 | 405 | 14,000 | 405 |
| 2014-04-08 | 419 | 419 | 411 | 413 | 11,000 | 413 |
| 2014-04-07 | 420 | 420 | 414 | 419 | 8,000 | 419 |
| 2014-04-04 | 423 | 423 | 421 | 421 | 12,000 | 421 |
| 2014-04-03 | 418 | 427 | 418 | 426 | 42,000 | 426 |
| 2014-04-02 | 415 | 417 | 414 | 415 | 18,000 | 415 |
| 2014-04-01 | 414 | 414 | 410 | 414 | 19,000 | 414 |
| 2014-03-31 | 414 | 414 | 406 | 411 | 29,000 | 411 |
| 2014-03-28 | 411 | 411 | 405 | 411 | 45,000 | 411 |
| 2014-03-27 | 415 | 415 | 398 | 411 | 63,000 | 411 |
| 2014-03-26 | 421 | 421 | 409 | 420 | 210,000 | 420 |
| 2014-03-25 | 414 | 414 | 410 | 413 | 32,000 | 413 |
| 2014-03-24 | 400 | 414 | 400 | 407 | 36,000 | 407 |
| 2014-03-20 | 401 | 401 | 398 | 400 | 27,000 | 400 |
| 2014-03-19 | 403 | 403 | 399 | 399 | 23,000 | 399 |
| 2014-03-18 | 400 | 405 | 398 | 398 | 20,000 | 398 |
| 2014-03-17 | 402 | 402 | 394 | 395 | 49,000 | 395 |
| 2014-03-14 | 417 | 417 | 410 | 410 | 57,000 | 410 |
| 2014-03-13 | 420 | 422 | 420 | 420 | 15,000 | 420 |
| 2014-03-12 | 423 | 423 | 418 | 420 | 29,000 | 420 |
| 2014-03-11 | 425 | 426 | 424 | 426 | 13,000 | 426 |
| 2014-03-10 | 425 | 427 | 423 | 423 | 21,000 | 423 |
| 2014-03-07 | 424 | 425 | 421 | 425 | 11,000 | 425 |
| 2014-03-06 | 419 | 424 | 419 | 422 | 17,000 | 422 |
| 2014-03-05 | 418 | 419 | 418 | 419 | 10,000 | 419 |
| 2014-03-04 | 411 | 415 | 411 | 415 | 16,000 | 415 |
| 2014-03-03 | 416 | 417 | 412 | 414 | 19,000 | 414 |
| 2014-02-28 | 418 | 419 | 417 | 417 | 11,000 | 417 |
| 2014-02-27 | 421 | 424 | 418 | 418 | 35,000 | 418 |
| 2014-02-26 | 425 | 427 | 420 | 420 | 30,000 | 420 |
| 2014-02-25 | 426 | 430 | 425 | 430 | 21,000 | 430 |
| 2014-02-24 | 425 | 432 | 420 | 422 | 31,000 | 422 |
| 2014-02-21 | 433 | 433 | 426 | 427 | 21,000 | 427 |
| 2014-02-20 | 429 | 429 | 422 | 422 | 18,000 | 422 |
| 2014-02-19 | 435 | 435 | 425 | 429 | 30,000 | 429 |
| 2014-02-18 | 421 | 433 | 421 | 433 | 27,000 | 433 |
| 2014-02-17 | 420 | 425 | 420 | 420 | 19,000 | 420 |
| 2014-02-14 | 427 | 430 | 420 | 422 | 46,000 | 422 |
| 2014-02-13 | 431 | 431 | 426 | 427 | 21,000 | 427 |
| 2014-02-12 | 434 | 445 | 431 | 431 | 36,000 | 431 |
| 2014-02-10 | 428 | 437 | 425 | 426 | 70,000 | 426 |
| 2014-02-07 | 406 | 416 | 406 | 416 | 77,000 | 416 |
| 2014-02-06 | 408 | 409 | 387 | 401 | 215,000 | 401 |
| 2014-02-05 | 418 | 419 | 403 | 411 | 81,000 | 411 |
| 2014-02-04 | 428 | 430 | 413 | 413 | 108,000 | 413 |
| 2014-02-03 | 451 | 453 | 439 | 443 | 62,000 | 443 |
| 2014-01-31 | 457 | 460 | 445 | 451 | 60,000 | 451 |
| 2014-01-30 | 457 | 457 | 450 | 457 | 75,000 | 457 |
| 2014-01-29 | 455 | 465 | 452 | 459 | 77,000 | 459 |
| 2014-01-28 | 450 | 455 | 450 | 451 | 35,000 | 451 |
| 2014-01-27 | 456 | 456 | 450 | 450 | 50,000 | 450 |
| 2014-01-24 | 465 | 468 | 463 | 464 | 37,000 | 464 |
| 2014-01-23 | 479 | 484 | 473 | 473 | 77,000 | 473 |
| 2014-01-22 | 475 | 476 | 471 | 473 | 27,000 | 473 |
| 2014-01-21 | 479 | 479 | 474 | 475 | 16,000 | 475 |
| 2014-01-20 | 476 | 477 | 472 | 474 | 20,000 | 474 |
| 2014-01-17 | 467 | 477 | 466 | 476 | 47,000 | 476 |
| 2014-01-16 | 478 | 486 | 465 | 465 | 110,000 | 465 |
| 2014-01-15 | 462 | 471 | 462 | 471 | 66,000 | 471 |
| 2014-01-14 | 455 | 461 | 455 | 457 | 40,000 | 457 |
| 2014-01-10 | 460 | 465 | 456 | 461 | 72,000 | 461 |
| 2014-01-09 | 464 | 466 | 462 | 463 | 31,000 | 463 |
| 2014-01-08 | 462 | 464 | 460 | 464 | 33,000 | 464 |
| 2014-01-07 | 467 | 467 | 462 | 462 | 32,000 | 462 |
| 2014-01-06 | 463 | 465 | 458 | 463 | 56,000 | 463 |
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