5659 日本精線(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-304,2004,2304,1904,20011,600840
2022-12-294,1904,2104,1704,2059,300841
2022-12-284,2004,2154,1804,2159,200843
2022-12-274,2104,2304,1904,2058,200841
2022-12-264,2204,2304,2104,2106,700842
2022-12-234,2204,2204,2004,22011,200844
2022-12-224,2404,2504,2154,22516,100845
2022-12-214,2104,2354,1854,19519,200839
2022-12-204,2804,3404,2104,22014,600844
2022-12-194,2454,2654,2204,22511,400845
2022-12-164,2904,3104,2504,2506,600850
2022-12-154,3204,3454,2854,2853,900857
2022-12-144,2404,3204,2404,32013,200864
2022-12-134,2604,2854,2454,24551,000849
2022-12-124,3054,3054,2304,25031,800850
2022-12-094,2354,2754,2354,2606,000852
2022-12-084,2954,2954,2354,2358,700847
2022-12-074,2904,3004,2704,2808,200856
2022-12-064,2504,2754,2304,27514,200855
2022-12-054,3104,3254,2554,2709,700854
2022-12-024,3704,3704,3004,31010,800862
2022-12-014,3854,4104,3654,3756,600875
2022-11-304,4004,4004,3654,3657,300873
2022-11-294,4054,4354,3654,40513,100881
2022-11-284,5004,5004,4254,4257,900885
2022-11-254,4454,4804,4054,46516,600893
2022-11-244,3654,4404,3604,39514,700879
2022-11-224,3104,3454,3104,34024,100868
2022-11-214,3254,3604,3054,31013,100862
2022-11-184,2504,3004,2354,30016,400860
2022-11-174,2354,2454,2254,2357,300847
2022-11-164,2254,2454,2054,24011,800848
2022-11-154,2154,2254,2004,2259,700845
2022-11-144,2104,2254,2004,2008,600840
2022-11-114,2304,2304,1854,1909,000838
2022-11-104,1854,1904,1654,17010,700834
2022-11-094,1904,2154,1804,1958,600839
2022-11-084,1654,1904,1354,19013,600838
2022-11-074,1654,1654,1204,13011,500826
2022-11-044,1704,1704,1004,12016,100824
2022-11-024,1404,1904,1404,15030,000830
2022-11-014,1754,1754,1154,14024,300828
2022-10-314,2504,2504,1704,17049,600834
2022-10-284,2354,2804,1654,255130,500851
2022-10-274,6204,6204,5604,59022,600918
2022-10-264,6504,6554,6054,6258,900925
2022-10-254,5654,6454,5654,63013,400926
2022-10-244,5054,5604,4554,53525,600907
2022-10-214,5004,5404,4754,48016,600896
2022-10-204,5254,5454,5054,54510,100909
2022-10-194,4804,5554,4804,52511,100905
2022-10-184,4504,5304,4304,51012,900902
2022-10-174,4054,4654,3754,42520,000885
2022-10-144,4054,4904,4004,44512,800889
2022-10-134,3754,4204,3754,37512,700875
2022-10-124,4104,4554,3704,42518,500885
2022-10-114,5504,5754,4504,45525,900891
2022-10-074,6054,6504,6004,62010,200924
2022-10-064,5654,6804,5654,64018,800928
2022-10-054,5804,5854,5504,5658,200913
2022-10-044,5554,5754,5304,57016,100914
2022-10-034,3804,5004,3804,49012,900898
2022-09-304,4454,4954,3654,37013,800874
2022-09-294,4754,5204,3304,43020,600886
2022-09-284,5804,5804,4704,55530,400911
2022-09-274,5704,6104,5204,52510,600905
2022-09-264,7404,7404,5554,57029,600914
2022-09-224,6604,7404,6504,74020,100948
2022-09-214,6054,6454,5754,6409,000928
2022-09-204,6204,6654,6004,65013,500930
2022-09-164,6054,6054,5504,57015,400914
2022-09-154,6354,6554,5504,62018,900924
2022-09-144,5354,6804,5154,63521,400927
2022-09-134,6554,6904,6204,6507,800930
2022-09-124,6754,6804,6354,6557,600931
2022-09-094,5454,6804,5354,65022,100930
2022-09-084,5204,5654,5204,5457,800909
2022-09-074,5604,5604,5154,5155,900903
2022-09-064,5204,5804,5204,5608,200912
2022-09-054,5704,5704,5104,5206,300904
2022-09-024,6354,6354,5704,57012,300914
2022-09-014,6654,6704,6354,6359,900927
2022-08-314,7054,7154,6204,6809,900936
2022-08-304,6254,7154,6104,70513,400941
2022-08-294,5654,6354,5454,62512,800925
2022-08-264,6154,6404,5904,5907,200918
2022-08-254,5854,6404,5754,61511,000923
2022-08-244,5354,5754,5354,5558,600911
2022-08-234,5054,5504,5054,5308,100906
2022-08-224,4804,5304,4804,5056,700901
2022-08-194,4354,5004,4104,47520,900895
2022-08-184,4654,4704,4404,44033,000888
2022-08-174,5004,5154,4654,47011,700894
2022-08-164,5054,5154,4454,50510,800901
2022-08-154,5104,5654,4904,51012,700902
2022-08-124,4554,5104,4554,51013,300902
2022-08-104,4454,4554,4054,42010,600884
2022-08-094,4704,4704,4054,43512,700887
2022-08-084,5004,5354,4554,47010,000894
2022-08-054,5854,5954,5004,5008,300900
2022-08-044,6004,6004,5354,5759,200915
2022-08-034,5354,6104,5204,58512,500917
2022-08-024,5654,5954,4854,53517,100907
2022-08-014,5904,5904,5154,5358,700907
2022-07-294,6504,6504,5004,55025,700910
2022-07-284,4754,5204,4104,51012,300902
2022-07-274,4004,4604,3804,4408,000888
2022-07-264,4704,5054,4504,4505,000890
2022-07-254,5754,5754,4404,47012,500894
2022-07-224,4654,5054,4404,4807,400896
2022-07-214,4254,4754,4154,4558,000891
2022-07-204,4804,4904,4554,4658,000893
2022-07-194,3804,4554,3804,4555,200891
2022-07-154,5004,5004,4254,4256,700885
2022-07-144,4004,5304,4004,49013,400898
2022-07-134,3604,4004,3604,4002,300880
2022-07-124,3954,4054,3604,3607,200872
2022-07-114,4554,4854,4104,43011,100886
2022-07-084,3254,4204,3254,38516,300877
2022-07-074,3454,3554,3004,3008,100860
2022-07-064,3204,3604,2804,33013,800866
2022-07-054,2204,3304,2204,29514,900859
2022-07-044,2004,2154,1954,2007,300840
2022-07-014,2154,2304,1704,1958,200839
2022-06-304,2954,2954,2154,2158,800843
2022-06-294,2554,2954,2354,29513,000859
2022-06-284,2104,2654,2104,2604,300852
2022-06-274,2004,2304,1954,2153,800843
2022-06-244,1504,1904,1254,1905,500838
2022-06-234,1804,2054,1204,12022,700824
2022-06-224,1804,2054,1404,1808,600836
2022-06-214,1104,1454,1104,13519,000827
2022-06-204,1454,1454,0754,1059,100821
2022-06-174,1654,1654,1154,1256,200825
2022-06-164,1754,2104,1754,1755,600835
2022-06-154,2304,2354,1654,1655,800833
2022-06-144,1904,1954,1554,1807,100836
2022-06-134,2054,2254,1954,2058,500841
2022-06-104,2804,2804,2454,24510,800849
2022-06-094,2904,2904,2654,2758,000855
2022-06-084,2954,3254,2754,2908,800858
2022-06-074,2954,3004,2754,2755,300855
2022-06-064,2704,2954,2704,2954,700859
2022-06-034,2804,2854,2654,2853,900857
2022-06-024,2854,2854,2554,2704,000854
2022-06-014,2004,3004,2004,30019,200860
2022-05-314,2004,2304,1804,2309,400846
2022-05-304,1854,2154,1654,16516,600833
2022-05-274,2104,2104,1704,1856,600837
2022-05-264,1854,2004,1754,1753,200835
2022-05-254,2154,2154,1654,18510,400837
2022-05-244,2054,2204,2004,2054,400841
2022-05-234,2204,2204,1804,2056,700841
2022-05-204,1904,2204,1904,2056,000841
2022-05-194,1004,2054,0654,19011,200838
2022-05-184,1154,1454,1154,1409,800828
2022-05-174,0804,1404,0804,1357,800827
2022-05-164,1754,1804,0704,08515,600817
2022-05-134,0304,1504,0304,14511,200829
2022-05-124,0804,1004,0354,04013,200808
2022-05-114,0454,1054,0354,08010,000816
2022-05-104,0854,0854,0204,04520,800809
2022-05-094,1904,1904,1004,11019,400822
2022-05-064,1754,1904,1654,1909,700838
2022-05-024,1954,2004,1654,18015,100836
2022-04-284,1104,1754,0954,17022,700834
2022-04-274,1604,2454,1354,19529,400839
2022-04-264,2504,2504,1704,2209,800844
2022-04-254,2854,2854,1804,18027,100836
2022-04-224,2954,3054,2604,2758,000855
2022-04-214,2904,3154,2704,3057,900861
2022-04-204,2454,2954,2454,2706,000854
2022-04-194,2454,2604,2154,25010,500850
2022-04-184,2554,2554,2104,23520,200847
2022-04-154,3304,3304,2354,2556,100851
2022-04-144,2004,3304,2004,3257,700865
2022-04-134,2054,2404,1904,2009,100840
2022-04-124,1954,2404,1854,22511,700845
2022-04-114,2654,2904,1754,19018,100838
2022-04-084,3304,3454,2754,29019,700858
2022-04-074,4004,4004,2904,33019,600866
2022-04-064,5704,5704,4554,45512,300891
2022-04-054,5004,5704,4904,57024,500914
2022-04-044,4504,4954,4354,48012,900896
2022-04-014,3804,4804,3354,44017,000888
2022-03-314,6004,6004,4404,45059,400890
2022-03-304,3154,4054,3104,33521,100867
2022-03-294,4304,4554,3954,45531,500891
2022-03-284,4454,4554,4054,45015,300890
2022-03-254,4604,4654,4054,43020,600886
2022-03-244,4104,4654,4004,46519,200893
2022-03-234,4004,4504,3954,43517,700887
2022-03-224,3354,3804,3304,36516,700873
2022-03-184,2954,3504,2954,33015,900866
2022-03-174,3354,3504,2954,29511,100859
2022-03-164,2404,3154,2404,29014,800858
2022-03-154,2604,2654,2204,2358,500847
2022-03-144,1704,2704,1454,2607,600852
2022-03-114,1004,2054,0904,18015,100836
2022-03-104,1954,1954,0754,13515,400827
2022-03-094,0504,1654,0004,00024,300800
2022-03-084,1654,1954,0154,05024,000810
2022-03-074,3854,3854,1904,20525,500841
2022-03-044,4154,4554,3954,39514,100879
2022-03-034,4054,4554,3854,38512,300877
2022-03-024,4004,4204,3554,35516,600871
2022-03-014,4154,5004,4004,45019,300890
2022-02-284,3004,4354,2804,39011,300878
2022-02-254,3004,4104,2804,38517,000877
2022-02-244,3004,3004,2354,27516,900855
2022-02-224,4154,4154,3054,31523,400863
2022-02-214,4954,5004,4004,4159,800883
2022-02-184,4654,4654,4154,4259,800885
2022-02-174,4304,4954,4304,46519,600893
2022-02-164,4404,4454,4204,4359,300887
2022-02-154,3954,4154,3904,41513,900883
2022-02-144,4354,4404,3854,39019,000878
2022-02-104,4404,4604,4254,44033,600888
2022-02-094,4954,4954,4204,42538,500885
2022-02-084,4954,5004,4504,46519,300893
2022-02-074,4904,5004,4504,48013,100896
2022-02-044,4504,4904,4204,49020,900898
2022-02-034,5204,5204,4004,44018,800888
2022-02-024,3904,4754,3554,45023,100890
2022-02-014,5204,5554,3354,36038,700872
2022-01-314,4254,4954,3504,47537,200895
2022-01-284,4554,4554,3854,42517,300885
2022-01-274,5304,5454,3804,39023,100878
2022-01-264,5804,6004,5254,52515,900905
2022-01-254,6654,6654,5354,58029,100916
2022-01-244,5754,6404,5754,62017,600924
2022-01-214,6254,6604,5804,61021,300922
2022-01-204,7254,8504,5904,65093,200930
2022-01-194,9004,9604,8754,93524,700987
2022-01-185,0805,0805,0205,0509,8001,010
2022-01-175,0005,0704,9705,05014,6001,010
2022-01-145,0805,0804,9955,04011,8001,008
2022-01-135,1105,1705,0505,05020,7001,010
2022-01-125,1805,1805,1005,15018,4001,030
2022-01-115,1505,1905,1105,15026,1001,030
2022-01-075,0905,1205,0205,09024,3001,018
2022-01-065,0005,0905,0005,05016,1001,010
2022-01-054,9705,0804,9405,08032,4001,016
2022-01-045,0005,0204,8754,94023,500988

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