5659 日本精線(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	584	595	576	590	47,000	590
2016-12-29	576	585	571	584	65,000	584
2016-12-28	564	587	564	583	36,000	583
2016-12-27	566	572	563	569	51,000	569
2016-12-26	562	563	554	559	32,000	559
2016-12-22	557	564	555	563	44,000	563
2016-12-21	573	574	540	553	88,000	553
2016-12-20	582	587	563	574	59,000	574
2016-12-19	583	590	580	586	22,000	586
2016-12-16	594	594	579	587	67,000	587
2016-12-15	585	593	585	592	31,000	592
2016-12-14	596	597	585	585	55,000	585
2016-12-13	576	597	572	590	58,000	590
2016-12-12	588	590	582	584	36,000	584
2016-12-09	568	590	566	583	66,000	583
2016-12-08	566	569	560	569	28,000	569
2016-12-07	559	573	555	563	31,000	563
2016-12-06	553	556	553	556	13,000	556
2016-12-05	543	551	543	549	13,000	549
2016-12-02	550	553	547	553	17,000	553
2016-12-01	535	545	535	545	39,000	545
2016-11-30	534	539	532	536	30,000	536
2016-11-29	529	534	527	534	15,000	534
2016-11-28	520	529	520	529	22,000	529
2016-11-25	518	529	515	528	46,000	528
2016-11-24	522	522	513	518	12,000	518
2016-11-22	527	527	522	522	6,000	522
2016-11-21	527	528	527	527	12,000	527
2016-11-18	523	525	522	525	11,000	525
2016-11-17	513	523	510	523	26,000	523
2016-11-16	515	518	515	517	25,000	517
2016-11-15	518	518	515	518	14,000	518
2016-11-14	515	518	505	518	53,000	518
2016-11-11	505	516	505	512	46,000	512
2016-11-10	501	508	501	505	37,000	505
2016-11-09	508	508	481	484	28,000	484
2016-11-08	509	509	496	502	18,000	502
2016-11-07	507	515	507	509	28,000	509
2016-11-04	500	510	500	507	35,000	507
2016-11-02	499	509	499	504	46,000	504
2016-11-01	509	509	507	509	39,000	509
2016-10-31	503	510	497	509	57,000	509
2016-10-28	497	500	493	500	40,000	500
2016-10-27	490	500	489	500	46,000	500
2016-10-26	491	491	485	490	25,000	490
2016-10-25	484	490	484	490	25,000	490
2016-10-24	491	492	490	490	8,000	490
2016-10-21	492	493	488	492	21,000	492
2016-10-20	489	493	488	491	25,000	491
2016-10-19	489	494	489	492	44,000	492
2016-10-18	492	495	488	493	50,000	493
2016-10-17	491	500	490	498	47,000	498
2016-10-14	485	491	485	491	24,000	491
2016-10-13	485	491	470	490	23,000	490
2016-10-12	494	494	489	490	32,000	490
2016-10-11	496	496	488	491	27,000	491
2016-10-07	492	497	492	496	19,000	496
2016-10-06	493	497	488	497	61,000	497
2016-10-05	487	498	478	497	56,000	497
2016-10-04	470	485	469	481	73,000	481
2016-10-03	453	478	453	470	120,000	470
2016-09-30	442	453	440	453	49,000	453
2016-09-29	447	457	437	442	120,000	442
2016-09-28	446	449	438	445	81,000	445
2016-09-27	435	449	435	449	67,000	449
2016-09-26	448	450	434	434	44,000	434
2016-09-23	445	450	440	448	38,000	448
2016-09-21	439	442	433	442	23,000	442
2016-09-20	438	438	432	434	7,000	434
2016-09-16	434	435	432	434	26,000	434
2016-09-15	434	436	430	433	39,000	433
2016-09-14	435	435	432	432	19,000	432
2016-09-13	439	439	436	437	43,000	437
2016-09-12	442	442	433	434	43,000	434
2016-09-09	448	452	444	444	69,000	444
2016-09-08	443	450	442	448	99,000	448
2016-09-07	438	446	435	443	56,000	443
2016-09-06	435	444	435	438	39,000	438
2016-09-05	440	444	436	436	34,000	436
2016-09-02	432	435	432	434	19,000	434
2016-09-01	424	432	424	432	15,000	432
2016-08-31	426	427	425	425	20,000	425
2016-08-30	418	427	418	425	20,000	425
2016-08-29	417	420	417	418	12,000	418
2016-08-26	415	417	411	417	11,000	417
2016-08-25	415	417	412	415	23,000	415
2016-08-24	404	417	404	411	11,000	411
2016-08-23	402	404	402	404	6,000	404
2016-08-22	410	410	404	404	5,000	404
2016-08-19	402	406	402	403	10,000	403
2016-08-18	403	407	402	406	21,000	406
2016-08-17	402	417	402	411	18,000	411
2016-08-16	407	407	399	399	16,000	399
2016-08-15	416	416	405	406	11,000	406
2016-08-12	418	422	413	413	36,000	413
2016-08-10	412	417	412	414	13,000	414
2016-08-09	410	412	409	412	8,000	412
2016-08-08	404	407	404	407	13,000	407
2016-08-05	398	403	398	398	6,000	398
2016-08-04	399	401	398	399	21,000	399
2016-08-03	404	404	398	398	17,000	398
2016-08-02	403	406	403	404	6,000	404
2016-08-01	403	406	402	402	9,000	402
2016-07-29	402	411	402	411	30,000	411
2016-07-28	422	436	420	427	23,000	427
2016-07-27	416	422	416	419	10,000	419
2016-07-26	417	420	414	416	11,000	416
2016-07-25	420	420	414	417	13,000	417
2016-07-21	410	414	410	413	19,000	413
2016-07-20	410	412	404	410	33,000	410
2016-07-19	407	411	405	407	27,000	407
2016-07-15	405	408	402	407	25,000	407
2016-07-14	404	405	402	402	17,000	402
2016-07-13	404	406	400	400	29,000	400
2016-07-12	394	403	394	397	36,000	397
2016-07-11	395	395	390	394	23,000	394
2016-07-08	384	387	382	382	19,000	382
2016-07-07	391	391	383	384	33,000	384
2016-07-06	394	396	390	394	15,000	394
2016-07-05	406	406	398	402	24,000	402
2016-07-04	410	410	397	404	28,000	404
2016-07-01	411	411	404	410	19,000	410
2016-06-30	405	407	404	405	19,000	405
2016-06-29	404	409	402	404	21,000	404
2016-06-28	409	409	398	404	21,000	404
2016-06-27	405	407	403	404	20,000	404
2016-06-24	438	438	403	407	35,000	407
2016-06-23	438	438	429	430	11,000	430
2016-06-22	437	437	429	431	9,000	431
2016-06-21	441	441	434	438	9,000	438
2016-06-20	434	439	434	436	13,000	436
2016-06-17	438	438	438	438	4,000	438
2016-06-16	444	444	434	436	29,000	436
2016-06-15	444	449	440	444	19,000	444
2016-06-14	443	459	443	452	17,000	452
2016-06-13	448	448	443	443	15,000	443
2016-06-10	450	452	448	452	30,000	452
2016-06-09	450	453	449	450	13,000	450
2016-06-08	454	458	450	450	47,000	450
2016-06-07	463	465	459	462	15,000	462
2016-06-06	460	463	454	463	8,000	463
2016-06-03	463	467	463	465	15,000	465
2016-06-02	471	471	466	466	8,000	466
2016-06-01	476	476	469	472	6,000	472
2016-05-31	474	476	473	476	12,000	476
2016-05-30	470	471	470	471	3,000	471
2016-05-27	468	468	467	467	2,000	467
2016-05-26	468	470	467	467	42,000	467
2016-05-25	460	468	460	464	22,000	464
2016-05-24	456	462	456	460	15,000	460
2016-05-23	458	462	458	461	13,000	461
2016-05-20	456	462	456	458	25,000	458
2016-05-19	456	459	451	456	24,000	456
2016-05-18	452	458	452	456	15,000	456
2016-05-17	455	458	451	452	36,000	452
2016-05-16	459	461	453	457	16,000	457
2016-05-13	469	472	464	467	56,000	467
2016-05-12	457	461	455	461	40,000	461
2016-05-11	461	461	450	455	38,000	455
2016-05-10	447	453	443	453	58,000	453
2016-05-09	455	456	451	451	17,000	451
2016-05-06	461	461	454	455	45,000	455
2016-05-02	450	458	449	456	51,000	456
2016-04-28	467	467	448	450	95,000	450
2016-04-27	443	458	443	458	89,000	458
2016-04-26	448	449	442	449	33,000	449
2016-04-25	455	455	444	449	26,000	449
2016-04-22	441	447	433	447	31,000	447
2016-04-21	420	442	420	441	75,000	441
2016-04-20	427	432	413	418	49,000	418
2016-04-19	425	425	420	422	32,000	422
2016-04-18	414	419	407	417	46,000	417
2016-04-15	415	420	407	418	24,000	418
2016-04-14	409	419	409	417	37,000	417
2016-04-13	404	410	402	406	48,000	406
2016-04-12	403	405	396	401	52,000	401
2016-04-11	401	404	397	401	37,000	401
2016-04-08	386	401	386	400	68,000	400
2016-04-07	390	393	381	393	91,000	393
2016-04-06	406	406	388	390	113,000	390
2016-04-05	417	417	401	406	47,000	406
2016-04-04	425	426	412	413	75,000	413
2016-04-01	440	440	417	419	119,000	419
2016-03-31	453	454	443	443	36,000	443
2016-03-30	469	469	451	452	84,000	452
2016-03-29	474	478	465	474	35,000	474
2016-03-28	475	480	475	480	197,000	480
2016-03-25	484	484	475	475	36,000	475
2016-03-24	476	486	474	484	30,000	484
2016-03-23	479	482	479	479	10,000	479
2016-03-22	484	487	477	479	20,000	479
2016-03-18	476	478	469	472	32,000	472
2016-03-17	484	484	473	476	11,000	476
2016-03-16	484	484	473	476	14,000	476
2016-03-15	483	483	470	477	22,000	477
2016-03-14	467	487	465	483	51,000	483
2016-03-11	461	463	460	461	50,000	461
2016-03-10	467	471	461	465	44,000	465
2016-03-09	470	473	465	465	27,000	465
2016-03-08	477	478	475	477	23,000	477
2016-03-07	469	489	469	477	56,000	477
2016-03-04	473	473	466	469	80,000	469
2016-03-03	471	472	469	471	58,000	471
2016-03-02	470	477	470	473	45,000	473
2016-03-01	465	467	461	463	22,000	463
2016-02-29	470	473	460	461	62,000	461
2016-02-26	468	474	467	471	8,000	471
2016-02-25	470	477	468	468	67,000	468
2016-02-24	465	472	465	467	30,000	467
2016-02-23	477	479	470	472	30,000	472
2016-02-22	472	484	472	477	61,000	477
2016-02-19	473	483	473	480	24,000	480
2016-02-18	466	473	465	467	16,000	467
2016-02-17	460	468	457	461	31,000	461
2016-02-16	454	472	454	462	29,000	462
2016-02-15	450	463	442	458	46,000	458
2016-02-12	445	445	430	430	67,000	430
2016-02-10	475	477	452	452	64,000	452
2016-02-09	470	470	460	468	40,000	468
2016-02-08	481	485	472	481	41,000	481
2016-02-05	482	486	482	485	16,000	485
2016-02-04	488	488	486	488	34,000	488
2016-02-03	499	499	488	488	39,000	488
2016-02-02	502	510	500	501	26,000	501
2016-02-01	499	503	489	502	45,000	502
2016-01-29	481	498	481	491	89,000	491
2016-01-28	484	484	475	475	41,000	475
2016-01-27	488	490	478	485	40,000	485
2016-01-26	480	484	480	480	26,000	480
2016-01-25	483	487	479	483	23,000	483
2016-01-22	456	481	456	480	33,000	480
2016-01-21	480	489	453	453	60,000	453
2016-01-20	497	497	478	480	16,000	480
2016-01-19	498	498	493	493	12,000	493
2016-01-18	507	508	498	501	19,000	501
2016-01-15	509	513	509	510	6,000	510
2016-01-14	508	514	501	510	37,000	510
2016-01-13	507	523	506	518	19,000	518
2016-01-12	530	530	489	511	64,000	511
2016-01-08	542	552	534	534	31,000	534
2016-01-07	545	546	539	539	15,000	539
2016-01-06	544	545	535	545	28,000	545
2016-01-05	561	561	538	550	42,000	550
2016-01-04	560	560	550	556	18,000	556

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