5659 日本精線(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,280	3,300	3,240	3,300	4,900	660
2019-12-27	3,295	3,315	3,285	3,295	9,600	659
2019-12-26	3,205	3,275	3,200	3,275	6,500	655
2019-12-25	3,345	3,345	3,255	3,255	7,900	651
2019-12-24	3,255	3,325	3,255	3,325	13,000	665
2019-12-23	3,250	3,290	3,245	3,255	12,300	651
2019-12-20	3,235	3,290	3,235	3,250	21,500	650
2019-12-19	3,240	3,290	3,240	3,250	15,700	650
2019-12-18	3,280	3,280	3,215	3,265	12,100	653
2019-12-17	3,270	3,295	3,200	3,290	17,100	658
2019-12-16	3,270	3,300	3,230	3,295	8,700	659
2019-12-13	3,315	3,335	3,260	3,285	16,100	657
2019-12-12	3,260	3,310	3,235	3,295	17,100	659
2019-12-11	3,275	3,300	3,150	3,220	29,300	644
2019-12-10	3,180	3,275	3,175	3,275	15,800	655
2019-12-09	3,090	3,165	3,090	3,150	14,600	630
2019-12-06	3,040	3,085	3,030	3,085	13,000	617
2019-12-05	3,000	3,065	3,000	3,050	14,100	610
2019-12-04	2,985	3,020	2,960	3,020	11,200	604
2019-12-03	2,965	2,995	2,944	2,992	8,400	598.40
2019-12-02	2,958	3,000	2,958	2,995	6,900	599
2019-11-29	2,980	2,989	2,936	2,958	6,900	591.60
2019-11-28	3,000	3,020	2,967	2,976	10,700	595.20
2019-11-27	2,918	3,010	2,918	3,000	13,100	600
2019-11-26	2,929	2,955	2,909	2,909	11,400	581.80
2019-11-25	2,932	2,937	2,905	2,906	10,100	581.20
2019-11-22	2,916	2,917	2,889	2,901	4,100	580.20
2019-11-21	2,948	2,948	2,875	2,877	9,100	575.40
2019-11-20	2,903	2,945	2,883	2,944	13,900	588.80
2019-11-19	2,887	2,912	2,874	2,908	12,200	581.60
2019-11-18	2,841	2,882	2,841	2,874	12,900	574.80
2019-11-15	2,788	2,852	2,787	2,841	20,100	568.20
2019-11-14	2,767	2,795	2,763	2,777	11,400	555.40
2019-11-13	2,805	2,808	2,766	2,789	9,200	557.80
2019-11-12	2,800	2,836	2,771	2,805	14,600	561
2019-11-11	2,774	2,818	2,774	2,800	15,100	560
2019-11-08	2,830	2,838	2,755	2,759	14,500	551.80
2019-11-07	2,781	2,831	2,781	2,824	6,300	564.80
2019-11-06	2,770	2,830	2,770	2,792	13,000	558.40
2019-11-05	2,735	2,825	2,735	2,812	18,600	562.40
2019-11-01	2,757	2,757	2,660	2,732	11,300	546.40
2019-10-31	2,731	2,772	2,731	2,757	12,900	551.40
2019-10-30	2,784	2,784	2,696	2,714	25,800	542.80
2019-10-29	2,706	2,795	2,703	2,795	22,600	559
2019-10-28	2,624	2,700	2,624	2,700	17,600	540
2019-10-25	2,622	2,633	2,591	2,623	14,500	524.60
2019-10-24	2,525	2,610	2,525	2,598	11,500	519.60
2019-10-23	2,501	2,524	2,481	2,524	16,400	504.80
2019-10-21	2,499	2,545	2,492	2,527	11,700	505.40
2019-10-18	2,440	2,480	2,422	2,480	15,700	496
2019-10-17	2,454	2,454	2,380	2,417	12,200	483.40
2019-10-16	2,445	2,465	2,437	2,454	6,300	490.80
2019-10-15	2,414	2,445	2,410	2,424	14,700	484.80
2019-10-11	2,386	2,397	2,373	2,391	9,000	478.20
2019-10-10	2,388	2,389	2,370	2,387	4,800	477.40
2019-10-09	2,374	2,385	2,368	2,381	6,300	476.20
2019-10-08	2,366	2,385	2,366	2,374	6,300	474.80
2019-10-07	2,389	2,399	2,351	2,357	13,800	471.40
2019-10-04	2,417	2,417	2,381	2,389	4,700	477.80
2019-10-03	2,405	2,405	2,371	2,386	9,800	477.20
2019-10-02	2,389	2,415	2,380	2,415	10,400	483
2019-10-01	2,392	2,427	2,390	2,399	12,100	479.80
2019-09-30	2,450	2,463	2,381	2,392	33,800	478.40
2019-09-27	2,625	2,625	2,534	2,556	9,700	511.20
2019-09-26	2,644	2,674	2,611	2,625	16,800	525
2019-09-25	2,645	2,645	2,606	2,645	7,600	529
2019-09-24	2,572	2,613	2,556	2,608	8,200	521.60
2019-09-20	2,593	2,593	2,552	2,552	7,200	510.40
2019-09-19	2,569	2,591	2,537	2,570	15,400	514
2019-09-18	2,594	2,615	2,587	2,590	11,800	518
2019-09-17	2,593	2,627	2,593	2,594	6,100	518.80
2019-09-13	2,572	2,606	2,551	2,591	14,000	518.20
2019-09-12	2,532	2,571	2,527	2,566	13,200	513.20
2019-09-11	2,470	2,534	2,450	2,525	20,400	505
2019-09-10	2,457	2,501	2,457	2,471	10,700	494.20
2019-09-09	2,442	2,459	2,442	2,459	4,800	491.80
2019-09-06	2,408	2,440	2,403	2,438	8,000	487.60
2019-09-05	2,389	2,416	2,389	2,408	7,400	481.60
2019-09-04	2,377	2,407	2,361	2,386	13,300	477.20
2019-09-03	2,370	2,412	2,370	2,385	7,000	477
2019-09-02	2,353	2,387	2,345	2,386	3,800	477.20
2019-08-30	2,337	2,375	2,337	2,353	13,800	470.60
2019-08-29	2,338	2,377	2,325	2,353	16,900	470.60
2019-08-28	2,372	2,372	2,335	2,342	8,900	468.40
2019-08-27	2,364	2,373	2,352	2,358	11,500	471.60
2019-08-26	2,396	2,401	2,368	2,370	12,600	474
2019-08-23	2,412	2,420	2,391	2,408	21,500	481.60
2019-08-22	2,472	2,472	2,400	2,403	30,000	480.60
2019-08-21	2,465	2,475	2,457	2,470	5,400	494
2019-08-20	2,497	2,509	2,475	2,488	7,500	497.60
2019-08-19	2,476	2,512	2,476	2,484	14,100	496.80
2019-08-16	2,493	2,496	2,464	2,473	9,800	494.60
2019-08-15	2,476	2,512	2,470	2,493	6,200	498.60
2019-08-14	2,527	2,539	2,492	2,539	5,400	507.80
2019-08-13	2,513	2,515	2,463	2,490	9,900	498
2019-08-09	2,526	2,527	2,508	2,519	2,500	503.80
2019-08-08	2,503	2,527	2,499	2,504	4,000	500.80
2019-08-07	2,508	2,511	2,470	2,497	9,300	499.40
2019-08-06	2,504	2,542	2,481	2,515	9,900	503
2019-08-05	2,555	2,558	2,503	2,530	10,700	506
2019-08-02	2,649	2,649	2,555	2,558	10,200	511.60
2019-08-01	2,645	2,669	2,642	2,655	4,000	531
2019-07-31	2,672	2,686	2,654	2,663	4,300	532.60
2019-07-30	2,670	2,691	2,656	2,685	7,900	537
2019-07-29	2,623	2,655	2,601	2,655	8,900	531
2019-07-26	2,570	2,638	2,570	2,610	10,600	522
2019-07-25	2,652	2,678	2,633	2,646	14,600	529.20
2019-07-24	2,591	2,619	2,591	2,619	4,300	523.80
2019-07-23	2,590	2,606	2,580	2,591	4,900	518.20
2019-07-22	2,596	2,605	2,575	2,590	3,600	518
2019-07-19	2,554	2,610	2,554	2,600	8,300	520
2019-07-18	2,615	2,615	2,546	2,550	9,300	510
2019-07-17	2,626	2,635	2,606	2,610	5,600	522
2019-07-16	2,636	2,648	2,605	2,641	6,400	528.20
2019-07-12	2,669	2,669	2,631	2,636	4,300	527.20
2019-07-11	2,631	2,667	2,631	2,651	6,700	530.20
2019-07-10	2,671	2,671	2,628	2,628	5,800	525.60
2019-07-09	2,659	2,659	2,629	2,648	4,300	529.60
2019-07-08	2,694	2,694	2,659	2,659	5,300	531.80
2019-07-05	2,726	2,726	2,680	2,694	6,400	538.80
2019-07-04	2,663	2,713	2,663	2,697	10,800	539.40
2019-07-03	2,656	2,660	2,643	2,659	4,800	531.80
2019-07-02	2,637	2,664	2,616	2,654	6,500	530.80
2019-07-01	2,566	2,650	2,566	2,650	11,600	530
2019-06-28	2,526	2,568	2,526	2,553	5,800	510.60
2019-06-27	2,518	2,575	2,518	2,555	4,400	511
2019-06-26	2,509	2,544	2,509	2,518	6,300	503.60
2019-06-25	2,600	2,600	2,500	2,533	17,500	506.60
2019-06-24	2,585	2,585	2,555	2,573	5,500	514.60
2019-06-21	2,583	2,621	2,583	2,585	6,300	517
2019-06-20	2,542	2,573	2,540	2,573	3,900	514.60
2019-06-19	2,524	2,566	2,524	2,538	9,700	507.60
2019-06-18	2,588	2,588	2,511	2,515	7,400	503
2019-06-17	2,625	2,625	2,576	2,588	5,900	517.60
2019-06-14	2,626	2,639	2,619	2,619	3,500	523.80
2019-06-13	2,663	2,690	2,616	2,616	8,900	523.20
2019-06-12	2,615	2,690	2,615	2,663	13,100	532.60
2019-06-11	2,610	2,646	2,599	2,630	6,500	526
2019-06-10	2,561	2,623	2,561	2,606	8,200	521.20
2019-06-07	2,543	2,560	2,510	2,560	5,900	512
2019-06-06	2,567	2,567	2,541	2,543	4,700	508.60
2019-06-05	2,526	2,571	2,526	2,558	9,600	511.60
2019-06-04	2,500	2,518	2,492	2,518	16,800	503.60
2019-06-03	2,520	2,522	2,500	2,500	16,600	500
2019-05-31	2,532	2,532	2,510	2,530	9,400	506
2019-05-30	2,530	2,552	2,517	2,545	5,500	509
2019-05-29	2,530	2,552	2,521	2,542	6,300	508.40
2019-05-28	2,515	2,558	2,515	2,543	11,800	508.60
2019-05-27	2,522	2,541	2,510	2,537	15,700	507.40
2019-05-24	2,540	2,540	2,507	2,522	20,200	504.40
2019-05-23	2,550	2,550	2,520	2,549	20,300	509.80
2019-05-22	2,591	2,598	2,552	2,556	12,800	511.20
2019-05-21	2,619	2,619	2,562	2,584	20,700	516.80
2019-05-20	2,672	2,678	2,615	2,619	7,900	523.80
2019-05-17	2,650	2,660	2,629	2,658	11,000	531.60
2019-05-16	2,660	2,680	2,602	2,612	12,700	522.40
2019-05-15	2,645	2,660	2,606	2,660	8,700	532
2019-05-14	2,601	2,625	2,570	2,625	28,000	525
2019-05-13	2,677	2,680	2,606	2,634	28,000	526.80
2019-05-10	2,741	2,744	2,667	2,682	29,200	536.40
2019-05-09	2,801	2,801	2,740	2,755	20,600	551
2019-05-08	2,882	2,882	2,801	2,808	34,900	561.60
2019-05-07	2,895	2,907	2,871	2,900	26,100	580
2019-04-26	2,980	2,980	2,857	2,897	84,400	579.40
2019-04-25	3,250	3,295	3,240	3,260	10,000	652
2019-04-24	3,265	3,275	3,250	3,250	4,300	650
2019-04-23	3,300	3,300	3,260	3,260	4,800	652
2019-04-22	3,300	3,320	3,290	3,295	3,700	659
2019-04-19	3,300	3,310	3,290	3,300	3,700	660
2019-04-18	3,310	3,320	3,295	3,295	4,800	659
2019-04-17	3,315	3,325	3,290	3,315	3,700	663
2019-04-16	3,295	3,325	3,295	3,315	2,600	663
2019-04-15	3,270	3,315	3,270	3,300	5,300	660
2019-04-12	3,280	3,290	3,270	3,270	3,500	654
2019-04-11	3,315	3,315	3,270	3,270	5,100	654
2019-04-10	3,315	3,340	3,295	3,340	3,200	668
2019-04-09	3,325	3,350	3,290	3,340	6,300	668
2019-04-08	3,340	3,350	3,335	3,350	4,200	670
2019-04-05	3,320	3,340	3,320	3,340	3,000	668
2019-04-04	3,315	3,340	3,315	3,320	5,200	664
2019-04-03	3,260	3,325	3,260	3,325	10,300	665
2019-04-02	3,300	3,305	3,290	3,305	4,300	661
2019-04-01	3,260	3,310	3,255	3,265	13,100	653
2019-03-29	3,300	3,300	3,240	3,260	7,800	652
2019-03-28	3,295	3,325	3,280	3,305	19,700	661
2019-03-27	3,300	3,325	3,295	3,315	17,400	663
2019-03-26	3,345	3,395	3,335	3,395	42,300	679
2019-03-25	3,310	3,345	3,250	3,345	27,100	669
2019-03-22	3,275	3,315	3,275	3,310	15,900	662
2019-03-20	3,275	3,295	3,270	3,285	12,600	657
2019-03-19	3,270	3,300	3,265	3,275	19,600	655
2019-03-18	3,265	3,285	3,260	3,270	31,900	654
2019-03-15	3,270	3,325	3,265	3,265	30,400	653
2019-03-14	3,330	3,330	3,275	3,275	17,000	655
2019-03-13	3,375	3,375	3,330	3,340	10,800	668
2019-03-12	3,390	3,395	3,365	3,375	13,600	675
2019-03-11	3,350	3,385	3,315	3,375	9,900	675
2019-03-08	3,370	3,395	3,300	3,330	29,800	666
2019-03-07	3,380	3,405	3,380	3,390	11,100	678
2019-03-06	3,400	3,415	3,375	3,415	22,600	683
2019-03-05	3,450	3,450	3,400	3,400	20,900	680
2019-03-04	3,440	3,495	3,440	3,480	12,100	696
2019-03-01	3,415	3,455	3,405	3,435	16,600	687
2019-02-28	3,420	3,445	3,420	3,425	7,800	685
2019-02-27	3,460	3,465	3,420	3,420	14,400	684
2019-02-26	3,465	3,465	3,430	3,435	6,700	687
2019-02-25	3,450	3,470	3,435	3,455	8,100	691
2019-02-22	3,385	3,470	3,380	3,430	13,100	686
2019-02-21	3,410	3,420	3,385	3,385	6,900	677
2019-02-20	3,385	3,410	3,385	3,385	6,500	677
2019-02-19	3,405	3,420	3,380	3,385	9,300	677
2019-02-18	3,325	3,415	3,325	3,410	13,200	682
2019-02-15	3,330	3,330	3,265	3,285	18,300	657
2019-02-14	3,350	3,365	3,330	3,340	14,300	668
2019-02-13	3,365	3,390	3,350	3,350	9,000	670
2019-02-12	3,350	3,380	3,320	3,370	6,100	674
2019-02-08	3,310	3,390	3,310	3,350	12,700	670
2019-02-07	3,350	3,385	3,340	3,375	6,000	675
2019-02-06	3,310	3,390	3,310	3,375	8,000	675
2019-02-05	3,315	3,360	3,295	3,305	10,400	661
2019-02-04	3,210	3,325	3,210	3,315	12,400	663
2019-02-01	3,220	3,275	3,180	3,205	20,900	641
2019-01-31	3,370	3,370	3,225	3,225	62,800	645
2019-01-30	3,560	3,575	3,370	3,370	24,800	674
2019-01-29	3,545	3,555	3,530	3,550	6,800	710
2019-01-28	3,550	3,560	3,545	3,545	8,100	709
2019-01-25	3,575	3,575	3,540	3,550	6,200	710
2019-01-24	3,525	3,550	3,520	3,520	7,300	704
2019-01-23	3,520	3,570	3,500	3,540	10,800	708
2019-01-22	3,555	3,560	3,520	3,540	5,500	708
2019-01-21	3,500	3,575	3,500	3,555	7,500	711
2019-01-18	3,445	3,495	3,435	3,475	11,000	695
2019-01-17	3,425	3,495	3,400	3,410	6,200	682
2019-01-16	3,430	3,445	3,355	3,400	9,500	680
2019-01-15	3,305	3,440	3,305	3,420	10,100	684
2019-01-11	3,300	3,350	3,295	3,305	12,400	661
2019-01-10	3,300	3,315	3,280	3,295	7,300	659
2019-01-09	3,320	3,340	3,285	3,310	12,700	662
2019-01-08	3,300	3,350	3,300	3,315	12,900	663
2019-01-07	3,360	3,400	3,290	3,290	14,000	658
2019-01-04	3,275	3,325	3,230	3,300	17,600	660

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