日本精密(7771)の株価時系列情報
日本精密(7771)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/27 | 255 | 255 | 255 | 255 | 1,000 |
| 1999/12/22 | 255 | 255 | 253 | 253 | 2,000 |
| 1999/12/21 | 252 | 252 | 251 | 251 | 2,000 |
| 1999/12/20 | 240 | 250 | 240 | 250 | 3,000 |
| 1999/12/06 | 365 | 370 | 365 | 370 | 2,000 |
| 1999/12/03 | 365 | 365 | 365 | 365 | 5,000 |
| 1999/11/25 | 374 | 374 | 374 | 374 | 2,000 |
| 1999/11/04 | 399 | 412 | 399 | 412 | 10,000 |
| 1999/11/02 | 400 | 402 | 399 | 402 | 13,000 |
| 1999/11/01 | 399 | 403 | 395 | 395 | 7,000 |
| 1999/10/29 | 400 | 404 | 400 | 404 | 2,000 |
| 1999/10/28 | 400 | 404 | 400 | 404 | 3,000 |
| 1999/10/25 | 409 | 410 | 405 | 405 | 3,000 |
| 1999/10/21 | 410 | 410 | 410 | 410 | 1,000 |
| 1999/10/15 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/10/04 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/10/01 | 419 | 420 | 409 | 420 | 3,000 |
| 1999/09/30 | 409 | 409 | 409 | 409 | 3,000 |
| 1999/09/27 | 430 | 430 | 430 | 430 | 2,000 |
| 1999/09/24 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/09/16 | 438 | 438 | 438 | 438 | 1,000 |
| 1999/09/13 | 422 | 450 | 422 | 450 | 13,000 |
| 1999/09/09 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/09/08 | 429 | 450 | 429 | 450 | 6,000 |
| 1999/09/06 | 445 | 445 | 430 | 445 | 3,000 |
| 1999/09/03 | 371 | 430 | 371 | 430 | 3,000 |
| 1999/09/02 | 430 | 430 | 430 | 430 | 2,000 |
| 1999/08/25 | 450 | 450 | 450 | 450 | 1,000 |
| 1999/08/23 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/08/13 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/08/06 | 474 | 474 | 474 | 474 | 1,000 |
| 1999/08/04 | 478 | 478 | 478 | 478 | 1,000 |
| 1999/08/03 | 475 | 475 | 475 | 475 | 1,000 |
| 1999/08/02 | 455 | 480 | 455 | 480 | 4,000 |
| 1999/07/29 | 445 | 458 | 445 | 458 | 3,000 |
| 1999/07/27 | 439 | 455 | 439 | 450 | 4,000 |
| 1999/07/26 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/07/23 | 457 | 457 | 457 | 457 | 3,000 |
| 1999/07/22 | 460 | 460 | 460 | 460 | 1,000 |
| 1999/07/21 | 459 | 459 | 459 | 459 | 1,000 |
| 1999/07/19 | 450 | 455 | 445 | 455 | 6,000 |
| 1999/07/16 | 460 | 470 | 440 | 440 | 8,000 |
| 1999/07/15 | 440 | 450 | 440 | 450 | 5,000 |
| 1999/07/14 | 416 | 433 | 416 | 433 | 4,000 |
| 1999/07/13 | 410 | 410 | 405 | 410 | 3,000 |
| 1999/07/12 | 415 | 415 | 410 | 410 | 2,000 |
| 1999/07/09 | 435 | 435 | 425 | 425 | 2,000 |
| 1999/07/08 | 400 | 405 | 400 | 405 | 3,000 |
| 1999/07/07 | 400 | 410 | 400 | 400 | 38,000 |
| 1999/07/06 | 390 | 400 | 390 | 400 | 2,000 |
| 1999/07/05 | 371 | 375 | 370 | 375 | 8,000 |
| 1999/07/02 | 370 | 370 | 370 | 370 | 1,000 |
| 1999/06/30 | 358 | 358 | 358 | 358 | 4,000 |
| 1999/06/25 | 361 | 361 | 360 | 360 | 3,000 |
| 1999/06/24 | 365 | 370 | 362 | 362 | 4,000 |
| 1999/06/23 | 350 | 358 | 348 | 358 | 6,000 |
| 1999/06/22 | 344 | 345 | 339 | 339 | 4,000 |
| 1999/06/21 | 332 | 344 | 332 | 344 | 7,000 |
| 1999/06/18 | 332 | 332 | 332 | 332 | 2,000 |
| 1999/06/17 | 330 | 330 | 330 | 330 | 3,000 |
| 1999/06/16 | 321 | 330 | 321 | 330 | 2,000 |
| 1999/06/04 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/06/01 | 340 | 340 | 340 | 340 | 1,000 |
| 1999/05/31 | 333 | 333 | 333 | 333 | 1,000 |
| 1999/05/26 | 340 | 340 | 335 | 336 | 8,000 |
| 1999/05/25 | 324 | 333 | 324 | 333 | 822,000 |
| 1999/05/24 | 318 | 328 | 318 | 328 | 2,000 |
| 1999/05/21 | 324 | 324 | 324 | 324 | 1,000 |
| 1999/05/19 | 301 | 329 | 301 | 318 | 6,000 |
| 1999/05/14 | 310 | 310 | 310 | 310 | 1,000 |
| 1999/05/12 | 341 | 341 | 331 | 331 | 5,000 |
| 1999/05/11 | 345 | 345 | 345 | 345 | 1,000 |
| 1999/05/10 | 340 | 340 | 333 | 333 | 2,000 |
| 1999/05/06 | 328 | 328 | 328 | 328 | 1,000 |
| 1999/04/30 | 328 | 328 | 328 | 328 | 1,000 |
| 1999/04/28 | 326 | 326 | 326 | 326 | 1,000 |
| 1999/04/27 | 329 | 329 | 328 | 328 | 3,000 |
| 1999/04/26 | 330 | 330 | 330 | 330 | 2,000 |
| 1999/04/23 | 330 | 331 | 330 | 331 | 4,000 |
| 1999/04/19 | 332 | 332 | 331 | 331 | 2,000 |
| 1999/04/16 | 331 | 331 | 331 | 331 | 1,000 |
| 1999/04/13 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/04/12 | 350 | 350 | 350 | 350 | 9,000 |
| 1999/04/09 | 360 | 361 | 350 | 350 | 11,000 |
| 1999/04/08 | 360 | 360 | 360 | 360 | 1,000 |
| 1999/04/07 | 341 | 350 | 341 | 350 | 3,000 |
| 1999/04/06 | 336 | 340 | 335 | 336 | 4,000 |
| 1999/04/05 | 314 | 330 | 314 | 330 | 2,000 |
| 1999/04/02 | 305 | 305 | 305 | 305 | 1,000 |
| 1999/04/01 | 305 | 305 | 305 | 305 | 1,000 |
| 1999/03/31 | 302 | 320 | 302 | 320 | 4,000 |
| 1999/03/30 | 302 | 302 | 302 | 302 | 1,000 |
| 1999/03/29 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/03/26 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/03/25 | 300 | 300 | 300 | 300 | 3,000 |
| 1999/03/24 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/03/23 | 300 | 310 | 300 | 300 | 4,000 |
| 1999/03/19 | 298 | 300 | 298 | 300 | 3,000 |
| 1999/03/16 | 298 | 298 | 298 | 298 | 1,000 |
| 1999/03/15 | 299 | 299 | 299 | 299 | 1,000 |
| 1999/03/12 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/03/09 | 299 | 299 | 299 | 299 | 1,000 |
| 1999/03/03 | 330 | 330 | 330 | 330 | 1,000 |
| 1999/03/02 | 326 | 330 | 326 | 330 | 4,000 |
| 1999/03/01 | 310 | 321 | 310 | 321 | 5,000 |
| 1999/02/26 | 305 | 310 | 305 | 310 | 3,000 |
| 1999/02/25 | 300 | 300 | 300 | 300 | 8,000 |
| 1999/02/24 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/02/23 | 295 | 299 | 295 | 299 | 2,000 |
| 1999/02/22 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/02/19 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/02/18 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/02/17 | 300 | 300 | 300 | 300 | 2,000 |
| 1999/02/16 | 300 | 300 | 300 | 300 | 4,000 |
| 1999/01/25 | 330 | 330 | 330 | 330 | 2,000 |
| 1999/01/22 | 279 | 279 | 279 | 279 | 1,000 |
| 1999/01/20 | 280 | 280 | 261 | 261 | 2,000 |
| 1999/01/13 | 299 | 299 | 299 | 299 | 1,000 |