5659 日本精線(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 555 | 571 | 552 | 563 | 22,000 | 563 |
| 2015-12-29 | 548 | 555 | 545 | 545 | 26,000 | 545 |
| 2015-12-28 | 536 | 557 | 536 | 555 | 28,000 | 555 |
| 2015-12-25 | 555 | 555 | 536 | 536 | 46,000 | 536 |
| 2015-12-24 | 567 | 569 | 550 | 552 | 75,000 | 552 |
| 2015-12-22 | 569 | 569 | 563 | 567 | 62,000 | 567 |
| 2015-12-21 | 566 | 570 | 561 | 569 | 29,000 | 569 |
| 2015-12-18 | 577 | 580 | 566 | 571 | 65,000 | 571 |
| 2015-12-17 | 572 | 582 | 570 | 577 | 84,000 | 577 |
| 2015-12-16 | 568 | 575 | 565 | 575 | 85,000 | 575 |
| 2015-12-15 | 575 | 576 | 572 | 572 | 22,000 | 572 |
| 2015-12-14 | 590 | 590 | 573 | 575 | 42,000 | 575 |
| 2015-12-11 | 596 | 597 | 594 | 596 | 56,000 | 596 |
| 2015-12-10 | 596 | 596 | 590 | 592 | 47,000 | 592 |
| 2015-12-09 | 595 | 597 | 592 | 597 | 49,000 | 597 |
| 2015-12-08 | 593 | 594 | 588 | 594 | 42,000 | 594 |
| 2015-12-07 | 595 | 595 | 591 | 593 | 33,000 | 593 |
| 2015-12-04 | 583 | 586 | 578 | 585 | 36,000 | 585 |
| 2015-12-03 | 582 | 585 | 577 | 585 | 22,000 | 585 |
| 2015-12-02 | 581 | 585 | 576 | 584 | 33,000 | 584 |
| 2015-12-01 | 573 | 578 | 573 | 578 | 34,000 | 578 |
| 2015-11-30 | 587 | 587 | 575 | 576 | 22,000 | 576 |
| 2015-11-27 | 590 | 590 | 582 | 587 | 25,000 | 587 |
| 2015-11-26 | 596 | 596 | 586 | 590 | 63,000 | 590 |
| 2015-11-25 | 596 | 599 | 591 | 593 | 35,000 | 593 |
| 2015-11-24 | 579 | 593 | 579 | 592 | 55,000 | 592 |
| 2015-11-20 | 580 | 582 | 575 | 577 | 51,000 | 577 |
| 2015-11-19 | 579 | 579 | 573 | 574 | 22,000 | 574 |
| 2015-11-18 | 576 | 576 | 571 | 572 | 7,000 | 572 |
| 2015-11-17 | 574 | 576 | 571 | 572 | 33,000 | 572 |
| 2015-11-16 | 570 | 571 | 567 | 570 | 31,000 | 570 |
| 2015-11-13 | 563 | 571 | 560 | 571 | 27,000 | 571 |
| 2015-11-12 | 564 | 573 | 564 | 573 | 44,000 | 573 |
| 2015-11-11 | 556 | 565 | 556 | 564 | 28,000 | 564 |
| 2015-11-10 | 556 | 558 | 555 | 557 | 25,000 | 557 |
| 2015-11-09 | 540 | 559 | 538 | 559 | 52,000 | 559 |
| 2015-11-06 | 531 | 535 | 529 | 534 | 37,000 | 534 |
| 2015-11-05 | 526 | 539 | 526 | 532 | 38,000 | 532 |
| 2015-11-04 | 528 | 534 | 527 | 530 | 27,000 | 530 |
| 2015-11-02 | 532 | 533 | 524 | 528 | 26,000 | 528 |
| 2015-10-30 | 534 | 537 | 531 | 534 | 70,000 | 534 |
| 2015-10-29 | 523 | 534 | 520 | 534 | 106,000 | 534 |
| 2015-10-28 | 523 | 524 | 517 | 524 | 23,000 | 524 |
| 2015-10-27 | 520 | 525 | 519 | 523 | 47,000 | 523 |
| 2015-10-26 | 523 | 523 | 520 | 522 | 12,000 | 522 |
| 2015-10-23 | 523 | 524 | 516 | 518 | 30,000 | 518 |
| 2015-10-22 | 516 | 517 | 515 | 517 | 17,000 | 517 |
| 2015-10-21 | 515 | 519 | 514 | 518 | 28,000 | 518 |
| 2015-10-20 | 516 | 520 | 513 | 516 | 33,000 | 516 |
| 2015-10-19 | 520 | 521 | 516 | 519 | 43,000 | 519 |
| 2015-10-16 | 529 | 529 | 518 | 520 | 33,000 | 520 |
| 2015-10-15 | 519 | 529 | 519 | 522 | 96,000 | 522 |
| 2015-10-14 | 511 | 515 | 511 | 513 | 37,000 | 513 |
| 2015-10-13 | 509 | 515 | 506 | 515 | 61,000 | 515 |
| 2015-10-09 | 500 | 509 | 500 | 509 | 55,000 | 509 |
| 2015-10-08 | 500 | 503 | 499 | 500 | 37,000 | 500 |
| 2015-10-07 | 495 | 503 | 495 | 498 | 48,000 | 498 |
| 2015-10-06 | 496 | 497 | 494 | 495 | 20,000 | 495 |
| 2015-10-05 | 488 | 498 | 488 | 489 | 35,000 | 489 |
| 2015-10-02 | 486 | 487 | 470 | 486 | 57,000 | 486 |
| 2015-10-01 | 484 | 490 | 478 | 486 | 47,000 | 486 |
| 2015-09-30 | 482 | 485 | 479 | 484 | 12,000 | 484 |
| 2015-09-29 | 488 | 488 | 474 | 482 | 38,000 | 482 |
| 2015-09-28 | 500 | 505 | 489 | 489 | 36,000 | 489 |
| 2015-09-25 | 494 | 504 | 494 | 502 | 35,000 | 502 |
| 2015-09-24 | 505 | 505 | 494 | 494 | 39,000 | 494 |
| 2015-09-18 | 510 | 515 | 495 | 515 | 62,000 | 515 |
| 2015-09-17 | 508 | 520 | 508 | 519 | 41,000 | 519 |
| 2015-09-16 | 493 | 515 | 486 | 508 | 101,000 | 508 |
| 2015-09-15 | 506 | 506 | 493 | 493 | 44,000 | 493 |
| 2015-09-14 | 499 | 506 | 499 | 501 | 90,000 | 501 |
| 2015-09-11 | 500 | 503 | 491 | 498 | 76,000 | 498 |
| 2015-09-10 | 478 | 484 | 474 | 484 | 51,000 | 484 |
| 2015-09-09 | 468 | 482 | 467 | 479 | 81,000 | 479 |
| 2015-09-08 | 460 | 462 | 450 | 450 | 57,000 | 450 |
| 2015-09-07 | 461 | 464 | 451 | 460 | 48,000 | 460 |
| 2015-09-04 | 479 | 480 | 466 | 472 | 71,000 | 472 |
| 2015-09-03 | 491 | 497 | 479 | 479 | 55,000 | 479 |
| 2015-09-02 | 492 | 496 | 488 | 491 | 62,000 | 491 |
| 2015-09-01 | 514 | 514 | 493 | 494 | 51,000 | 494 |
| 2015-08-31 | 505 | 521 | 504 | 509 | 64,000 | 509 |
| 2015-08-28 | 495 | 515 | 495 | 505 | 56,000 | 505 |
| 2015-08-27 | 493 | 497 | 489 | 489 | 54,000 | 489 |
| 2015-08-26 | 480 | 495 | 478 | 486 | 92,000 | 486 |
| 2015-08-25 | 500 | 505 | 478 | 481 | 77,000 | 481 |
| 2015-08-24 | 540 | 543 | 512 | 512 | 103,000 | 512 |
| 2015-08-21 | 550 | 554 | 547 | 549 | 63,000 | 549 |
| 2015-08-20 | 560 | 562 | 557 | 561 | 48,000 | 561 |
| 2015-08-19 | 566 | 572 | 561 | 561 | 33,000 | 561 |
| 2015-08-18 | 573 | 577 | 569 | 570 | 32,000 | 570 |
| 2015-08-17 | 571 | 572 | 567 | 567 | 31,000 | 567 |
| 2015-08-14 | 570 | 570 | 564 | 565 | 45,000 | 565 |
| 2015-08-13 | 566 | 572 | 560 | 566 | 49,000 | 566 |
| 2015-08-12 | 569 | 572 | 555 | 559 | 77,000 | 559 |
| 2015-08-11 | 567 | 576 | 567 | 569 | 69,000 | 569 |
| 2015-08-10 | 573 | 573 | 568 | 569 | 31,000 | 569 |
| 2015-08-07 | 558 | 574 | 558 | 568 | 71,000 | 568 |
| 2015-08-06 | 548 | 564 | 548 | 556 | 84,000 | 556 |
| 2015-08-05 | 543 | 547 | 542 | 545 | 57,000 | 545 |
| 2015-08-04 | 550 | 551 | 536 | 543 | 118,000 | 543 |
| 2015-08-03 | 563 | 563 | 552 | 558 | 72,000 | 558 |
| 2015-07-31 | 560 | 564 | 558 | 563 | 80,000 | 563 |
| 2015-07-30 | 566 | 568 | 556 | 560 | 91,000 | 560 |
| 2015-07-29 | 570 | 570 | 563 | 566 | 36,000 | 566 |
| 2015-07-28 | 565 | 565 | 558 | 563 | 53,000 | 563 |
| 2015-07-27 | 564 | 581 | 561 | 562 | 103,000 | 562 |
| 2015-07-24 | 567 | 571 | 554 | 562 | 78,000 | 562 |
| 2015-07-23 | 579 | 584 | 571 | 573 | 54,000 | 573 |
| 2015-07-22 | 578 | 582 | 572 | 577 | 63,000 | 577 |
| 2015-07-21 | 581 | 584 | 578 | 582 | 34,000 | 582 |
| 2015-07-17 | 575 | 585 | 574 | 581 | 87,000 | 581 |
| 2015-07-16 | 577 | 577 | 571 | 575 | 43,000 | 575 |
| 2015-07-15 | 564 | 571 | 564 | 570 | 64,000 | 570 |
| 2015-07-14 | 560 | 570 | 560 | 563 | 79,000 | 563 |
| 2015-07-13 | 556 | 556 | 551 | 554 | 20,000 | 554 |
| 2015-07-10 | 558 | 558 | 544 | 546 | 57,000 | 546 |
| 2015-07-09 | 544 | 558 | 533 | 552 | 116,000 | 552 |
| 2015-07-08 | 580 | 580 | 558 | 558 | 100,000 | 558 |
| 2015-07-07 | 581 | 590 | 577 | 578 | 50,000 | 578 |
| 2015-07-06 | 592 | 593 | 578 | 581 | 69,000 | 581 |
| 2015-07-03 | 600 | 600 | 595 | 596 | 25,000 | 596 |
| 2015-07-02 | 598 | 602 | 595 | 595 | 61,000 | 595 |
| 2015-07-01 | 593 | 598 | 593 | 596 | 36,000 | 596 |
| 2015-06-30 | 599 | 600 | 591 | 595 | 55,000 | 595 |
| 2015-06-29 | 599 | 603 | 597 | 601 | 73,000 | 601 |
| 2015-06-26 | 617 | 617 | 613 | 613 | 15,000 | 613 |
| 2015-06-25 | 614 | 617 | 613 | 617 | 22,000 | 617 |
| 2015-06-24 | 620 | 621 | 608 | 618 | 46,000 | 618 |
| 2015-06-23 | 614 | 619 | 613 | 617 | 27,000 | 617 |
| 2015-06-22 | 613 | 615 | 612 | 615 | 25,000 | 615 |
| 2015-06-19 | 613 | 616 | 612 | 613 | 50,000 | 613 |
| 2015-06-18 | 622 | 622 | 615 | 616 | 38,000 | 616 |
| 2015-06-17 | 624 | 625 | 621 | 623 | 30,000 | 623 |
| 2015-06-16 | 623 | 629 | 622 | 624 | 28,000 | 624 |
| 2015-06-15 | 623 | 627 | 621 | 627 | 17,000 | 627 |
| 2015-06-12 | 619 | 626 | 617 | 623 | 77,000 | 623 |
| 2015-06-11 | 621 | 626 | 621 | 622 | 34,000 | 622 |
| 2015-06-10 | 622 | 627 | 622 | 622 | 38,000 | 622 |
| 2015-06-09 | 625 | 630 | 621 | 622 | 58,000 | 622 |
| 2015-06-08 | 637 | 638 | 629 | 629 | 46,000 | 629 |
| 2015-06-05 | 637 | 639 | 637 | 638 | 30,000 | 638 |
| 2015-06-04 | 637 | 638 | 633 | 638 | 37,000 | 638 |
| 2015-06-03 | 640 | 641 | 636 | 637 | 29,000 | 637 |
| 2015-06-02 | 646 | 647 | 642 | 643 | 54,000 | 643 |
| 2015-06-01 | 644 | 647 | 642 | 647 | 77,000 | 647 |
| 2015-05-29 | 641 | 642 | 639 | 640 | 56,000 | 640 |
| 2015-05-28 | 639 | 643 | 636 | 637 | 104,000 | 637 |
| 2015-05-27 | 637 | 638 | 631 | 634 | 102,000 | 634 |
| 2015-05-26 | 613 | 628 | 611 | 627 | 121,000 | 627 |
| 2015-05-25 | 613 | 614 | 609 | 612 | 55,000 | 612 |
| 2015-05-22 | 615 | 615 | 612 | 613 | 63,000 | 613 |
| 2015-05-21 | 620 | 620 | 616 | 618 | 36,000 | 618 |
| 2015-05-20 | 613 | 621 | 613 | 617 | 59,000 | 617 |
| 2015-05-19 | 617 | 618 | 613 | 613 | 45,000 | 613 |
| 2015-05-18 | 619 | 624 | 618 | 618 | 20,000 | 618 |
| 2015-05-15 | 621 | 623 | 618 | 619 | 25,000 | 619 |
| 2015-05-14 | 623 | 628 | 621 | 621 | 50,000 | 621 |
| 2015-05-13 | 624 | 626 | 621 | 623 | 18,000 | 623 |
| 2015-05-12 | 620 | 623 | 620 | 622 | 16,000 | 622 |
| 2015-05-11 | 620 | 627 | 616 | 620 | 32,000 | 620 |
| 2015-05-08 | 619 | 621 | 619 | 620 | 16,000 | 620 |
| 2015-05-07 | 620 | 624 | 618 | 618 | 32,000 | 618 |
| 2015-05-01 | 626 | 626 | 621 | 624 | 61,000 | 624 |
| 2015-04-30 | 624 | 634 | 621 | 621 | 76,000 | 621 |
| 2015-04-28 | 626 | 641 | 625 | 628 | 101,000 | 628 |
| 2015-04-27 | 628 | 631 | 626 | 626 | 56,000 | 626 |
| 2015-04-24 | 633 | 633 | 629 | 630 | 33,000 | 630 |
| 2015-04-23 | 629 | 634 | 628 | 629 | 30,000 | 629 |
| 2015-04-22 | 628 | 634 | 626 | 631 | 36,000 | 631 |
| 2015-04-21 | 633 | 633 | 624 | 628 | 30,000 | 628 |
| 2015-04-20 | 633 | 635 | 630 | 630 | 33,000 | 630 |
| 2015-04-17 | 637 | 639 | 636 | 638 | 23,000 | 638 |
| 2015-04-16 | 635 | 637 | 635 | 637 | 11,000 | 637 |
| 2015-04-15 | 635 | 636 | 634 | 634 | 19,000 | 634 |
| 2015-04-14 | 630 | 636 | 630 | 634 | 19,000 | 634 |
| 2015-04-13 | 630 | 632 | 627 | 632 | 21,000 | 632 |
| 2015-04-10 | 636 | 636 | 628 | 630 | 26,000 | 630 |
| 2015-04-09 | 636 | 636 | 629 | 631 | 26,000 | 631 |
| 2015-04-08 | 630 | 634 | 629 | 630 | 45,000 | 630 |
| 2015-04-07 | 618 | 627 | 618 | 625 | 55,000 | 625 |
| 2015-04-06 | 620 | 622 | 618 | 619 | 27,000 | 619 |
| 2015-04-03 | 609 | 617 | 605 | 615 | 41,000 | 615 |
| 2015-04-02 | 604 | 611 | 599 | 609 | 98,000 | 609 |
| 2015-04-01 | 612 | 615 | 602 | 602 | 79,000 | 602 |
| 2015-03-31 | 612 | 619 | 612 | 613 | 59,000 | 613 |
| 2015-03-30 | 606 | 620 | 603 | 612 | 104,000 | 612 |
| 2015-03-27 | 628 | 630 | 600 | 612 | 113,000 | 612 |
| 2015-03-26 | 634 | 637 | 631 | 635 | 201,000 | 635 |
| 2015-03-25 | 638 | 641 | 633 | 633 | 84,000 | 633 |
| 2015-03-24 | 632 | 637 | 629 | 633 | 73,000 | 633 |
| 2015-03-23 | 628 | 632 | 628 | 632 | 102,000 | 632 |
| 2015-03-20 | 631 | 635 | 628 | 628 | 106,000 | 628 |
| 2015-03-19 | 634 | 638 | 630 | 632 | 63,000 | 632 |
| 2015-03-18 | 637 | 639 | 632 | 633 | 74,000 | 633 |
| 2015-03-17 | 636 | 645 | 636 | 636 | 97,000 | 636 |
| 2015-03-16 | 642 | 642 | 635 | 636 | 61,000 | 636 |
| 2015-03-13 | 633 | 638 | 633 | 633 | 98,000 | 633 |
| 2015-03-12 | 634 | 640 | 632 | 633 | 35,000 | 633 |
| 2015-03-11 | 625 | 637 | 625 | 631 | 33,000 | 631 |
| 2015-03-10 | 639 | 639 | 627 | 630 | 77,000 | 630 |
| 2015-03-09 | 637 | 640 | 631 | 632 | 59,000 | 632 |
| 2015-03-06 | 646 | 646 | 637 | 641 | 114,000 | 641 |
| 2015-03-05 | 649 | 650 | 646 | 646 | 62,000 | 646 |
| 2015-03-04 | 657 | 658 | 649 | 650 | 139,000 | 650 |
| 2015-03-03 | 667 | 668 | 660 | 662 | 86,000 | 662 |
| 2015-03-02 | 671 | 674 | 667 | 668 | 63,000 | 668 |
| 2015-02-27 | 677 | 678 | 672 | 675 | 73,000 | 675 |
| 2015-02-26 | 698 | 698 | 678 | 681 | 142,000 | 681 |
| 2015-02-25 | 679 | 707 | 675 | 691 | 306,000 | 691 |
| 2015-02-24 | 675 | 680 | 664 | 669 | 68,000 | 669 |
| 2015-02-23 | 680 | 683 | 673 | 674 | 84,000 | 674 |
| 2015-02-20 | 671 | 678 | 665 | 673 | 79,000 | 673 |
| 2015-02-19 | 663 | 671 | 663 | 665 | 42,000 | 665 |
| 2015-02-18 | 661 | 670 | 661 | 663 | 65,000 | 663 |
| 2015-02-17 | 655 | 667 | 655 | 664 | 31,000 | 664 |
| 2015-02-16 | 656 | 667 | 649 | 660 | 59,000 | 660 |
| 2015-02-13 | 653 | 656 | 644 | 656 | 58,000 | 656 |
| 2015-02-12 | 658 | 659 | 653 | 654 | 50,000 | 654 |
| 2015-02-10 | 656 | 659 | 650 | 656 | 47,000 | 656 |
| 2015-02-09 | 656 | 665 | 656 | 658 | 32,000 | 658 |
| 2015-02-06 | 664 | 669 | 663 | 665 | 49,000 | 665 |
| 2015-02-05 | 672 | 672 | 661 | 663 | 58,000 | 663 |
| 2015-02-04 | 662 | 674 | 662 | 674 | 34,000 | 674 |
| 2015-02-03 | 674 | 674 | 661 | 661 | 46,000 | 661 |
| 2015-02-02 | 661 | 671 | 661 | 667 | 44,000 | 667 |
| 2015-01-30 | 659 | 673 | 654 | 671 | 62,000 | 671 |
| 2015-01-29 | 667 | 675 | 659 | 659 | 54,000 | 659 |
| 2015-01-28 | 676 | 678 | 662 | 677 | 69,000 | 677 |
| 2015-01-27 | 675 | 680 | 672 | 674 | 41,000 | 674 |
| 2015-01-26 | 680 | 680 | 673 | 674 | 49,000 | 674 |
| 2015-01-23 | 679 | 680 | 673 | 680 | 29,000 | 680 |
| 2015-01-22 | 675 | 678 | 670 | 676 | 41,000 | 676 |
| 2015-01-21 | 681 | 681 | 675 | 678 | 36,000 | 678 |
| 2015-01-20 | 682 | 683 | 673 | 680 | 75,000 | 680 |
| 2015-01-19 | 677 | 691 | 675 | 680 | 127,000 | 680 |
| 2015-01-16 | 687 | 687 | 675 | 679 | 56,000 | 679 |
| 2015-01-15 | 686 | 690 | 682 | 688 | 32,000 | 688 |
| 2015-01-14 | 683 | 685 | 680 | 685 | 51,000 | 685 |
| 2015-01-13 | 683 | 685 | 681 | 683 | 45,000 | 683 |
| 2015-01-09 | 685 | 688 | 684 | 686 | 66,000 | 686 |
| 2015-01-08 | 696 | 696 | 687 | 687 | 18,000 | 687 |
| 2015-01-07 | 688 | 690 | 685 | 687 | 48,000 | 687 |
| 2015-01-06 | 690 | 699 | 690 | 690 | 65,000 | 690 |
| 2015-01-05 | 705 | 709 | 700 | 704 | 46,000 | 704 |
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