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 |
---|---|---|---|---|---|
2000/12/26 | 420 | 420 | 420 | 420 | 1,000 |
2000/12/22 | 385 | 385 | 370 | 370 | 3,000 |
2000/12/21 | 367 | 380 | 367 | 380 | 5,000 |
2000/12/19 | 460 | 460 | 451 | 451 | 2,000 |
2000/12/14 | 470 | 470 | 470 | 470 | 1,000 |
2000/12/07 | 459 | 459 | 459 | 459 | 3,000 |
2000/12/06 | 459 | 459 | 459 | 459 | 4,000 |
2000/12/05 | 460 | 460 | 460 | 460 | 1,000 |
2000/12/01 | 444 | 445 | 444 | 444 | 3,000 |
2000/11/28 | 433 | 433 | 433 | 433 | 1,000 |
2000/11/27 | 425 | 425 | 425 | 425 | 1,000 |
2000/11/24 | 425 | 425 | 421 | 422 | 6,000 |
2000/11/21 | 449 | 449 | 449 | 449 | 1,000 |
2000/11/20 | 465 | 465 | 450 | 450 | 3,000 |
2000/11/17 | 465 | 465 | 465 | 465 | 1,000 |
2000/11/14 | 475 | 475 | 475 | 475 | 1,000 |
2000/11/10 | 475 | 490 | 475 | 490 | 4,000 |
2000/11/08 | 521 | 521 | 490 | 491 | 4,000 |
2000/11/07 | 510 | 515 | 510 | 510 | 3,000 |
2000/11/06 | 510 | 510 | 510 | 510 | 1,000 |
2000/11/02 | 530 | 530 | 520 | 530 | 9,000 |
2000/10/31 | 560 | 570 | 550 | 550 | 5,000 |
2000/10/30 | 512 | 550 | 512 | 550 | 8,000 |
2000/10/27 | 530 | 530 | 490 | 490 | 15,000 |
2000/10/26 | 610 | 610 | 550 | 550 | 9,000 |
2000/10/25 | 670 | 730 | 650 | 650 | 69,000 |
2000/10/24 | 540 | 630 | 540 | 630 | 26,000 |
2000/10/23 | 500 | 530 | 500 | 530 | 13,000 |
2000/10/20 | 480 | 495 | 480 | 491 | 5,000 |
2000/10/19 | 444 | 460 | 440 | 460 | 11,000 |
2000/10/18 | 420 | 440 | 420 | 440 | 4,000 |
2000/10/17 | 425 | 425 | 420 | 420 | 4,000 |
2000/10/13 | 410 | 420 | 410 | 410 | 11,000 |
2000/10/12 | 420 | 420 | 420 | 420 | 1,000 |
2000/10/11 | 430 | 430 | 430 | 430 | 3,000 |
2000/10/10 | 425 | 435 | 425 | 435 | 7,000 |
2000/10/06 | 410 | 425 | 410 | 425 | 2,000 |
2000/10/05 | 400 | 415 | 400 | 400 | 3,000 |
2000/10/04 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/03 | 400 | 400 | 400 | 400 | 3,000 |
2000/09/29 | 400 | 400 | 400 | 400 | 4,000 |
2000/09/28 | 400 | 400 | 400 | 400 | 2,000 |
2000/09/27 | 400 | 400 | 400 | 400 | 11,000 |
2000/09/26 | 390 | 400 | 390 | 400 | 3,000 |
2000/09/25 | 400 | 400 | 400 | 400 | 7,000 |
2000/09/18 | 365 | 370 | 365 | 370 | 2,000 |
2000/09/14 | 400 | 400 | 350 | 350 | 3,000 |
2000/09/11 | 400 | 400 | 400 | 400 | 9,000 |
2000/09/08 | 400 | 400 | 400 | 400 | 4,000 |
2000/09/07 | 400 | 400 | 398 | 398 | 2,000 |
2000/09/06 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/30 | 430 | 430 | 430 | 430 | 1,000 |
2000/08/28 | 401 | 401 | 401 | 401 | 1,000 |
2000/08/25 | 405 | 405 | 401 | 401 | 3,000 |
2000/08/22 | 395 | 395 | 395 | 395 | 2,000 |
2000/08/21 | 392 | 395 | 392 | 395 | 2,000 |
2000/08/18 | 385 | 385 | 385 | 385 | 2,000 |
2000/08/17 | 380 | 380 | 380 | 380 | 2,000 |
2000/08/14 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/11 | 355 | 371 | 355 | 371 | 2,000 |
2000/08/10 | 350 | 350 | 350 | 350 | 5,000 |
2000/08/03 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/02 | 420 | 430 | 420 | 420 | 19,000 |
2000/08/01 | 340 | 420 | 340 | 420 | 110,000 |
2000/07/31 | 340 | 340 | 340 | 340 | 4,000 |
2000/07/28 | 360 | 360 | 350 | 350 | 5,000 |
2000/07/27 | 405 | 405 | 380 | 380 | 4,000 |
2000/07/26 | 425 | 425 | 405 | 405 | 4,000 |
2000/07/24 | 450 | 450 | 450 | 450 | 1,000 |
2000/07/21 | 455 | 455 | 450 | 450 | 3,000 |
2000/07/19 | 482 | 482 | 473 | 473 | 2,000 |
2000/07/18 | 482 | 482 | 482 | 482 | 1,000 |
2000/07/14 | 500 | 500 | 500 | 500 | 6,000 |
2000/07/13 | 501 | 501 | 500 | 500 | 6,000 |
2000/07/12 | 500 | 500 | 500 | 500 | 2,000 |
2000/07/11 | 530 | 530 | 530 | 530 | 1,000 |
2000/07/10 | 530 | 530 | 530 | 530 | 1,000 |
2000/07/05 | 560 | 560 | 560 | 560 | 5,000 |
2000/07/04 | 560 | 560 | 560 | 560 | 3,000 |
2000/07/03 | 550 | 550 | 550 | 550 | 2,000 |
2000/06/30 | 510 | 512 | 510 | 512 | 3,000 |
2000/06/29 | 525 | 525 | 510 | 510 | 3,000 |
2000/06/28 | 520 | 521 | 520 | 521 | 2,000 |
2000/06/27 | 600 | 600 | 520 | 520 | 5,000 |
2000/06/26 | 608 | 610 | 601 | 601 | 7,000 |
2000/06/23 | 560 | 650 | 560 | 620 | 32,000 |
2000/06/22 | 501 | 550 | 501 | 550 | 23,000 |
2000/06/21 | 480 | 500 | 480 | 500 | 11,000 |
2000/06/20 | 410 | 470 | 410 | 470 | 15,000 |
2000/06/19 | 410 | 420 | 400 | 400 | 5,000 |
2000/06/16 | 350 | 350 | 350 | 350 | 2,000 |
2000/06/13 | 375 | 375 | 375 | 375 | 1,000 |
2000/06/12 | 377 | 377 | 376 | 376 | 3,000 |
2000/06/09 | 378 | 378 | 378 | 378 | 2,000 |
2000/06/08 | 391 | 391 | 378 | 378 | 13,000 |
2000/06/07 | 390 | 390 | 390 | 390 | 6,000 |
2000/06/06 | 310 | 310 | 310 | 310 | 1,000 |
2000/06/05 | 310 | 310 | 310 | 310 | 2,000 |
2000/06/02 | 306 | 306 | 306 | 306 | 1,000 |
2000/05/30 | 302 | 310 | 302 | 310 | 4,000 |
2000/05/25 | 309 | 309 | 309 | 309 | 2,000 |
2000/05/24 | 302 | 302 | 302 | 302 | 3,000 |
2000/05/23 | 320 | 320 | 301 | 316 | 10,000 |
2000/05/22 | 299 | 300 | 299 | 300 | 2,000 |
2000/04/28 | 299 | 299 | 299 | 299 | 1,000 |
2000/04/25 | 265 | 300 | 265 | 300 | 2,000 |
2000/04/19 | 265 | 265 | 265 | 265 | 2,000 |
2000/04/12 | 257 | 257 | 257 | 257 | 1,000 |
2000/04/06 | 255 | 255 | 255 | 255 | 1,000 |
2000/03/28 | 250 | 250 | 250 | 250 | 1,000 |
2000/03/24 | 294 | 294 | 294 | 294 | 1,000 |
2000/03/16 | 265 | 265 | 265 | 265 | 1,000 |
2000/03/14 | 295 | 295 | 295 | 295 | 1,000 |
2000/03/09 | 275 | 275 | 275 | 275 | 1,000 |
2000/03/06 | 270 | 270 | 270 | 270 | 2,000 |
2000/03/03 | 270 | 270 | 270 | 270 | 1,000 |
2000/03/02 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/29 | 270 | 270 | 270 | 270 | 4,000 |
2000/02/28 | 270 | 270 | 270 | 270 | 1,000 |
2000/02/25 | 270 | 270 | 270 | 270 | 4,000 |
2000/02/24 | 270 | 270 | 270 | 270 | 1,000 |
2000/02/16 | 280 | 280 | 280 | 280 | 1,000 |
2000/02/08 | 286 | 286 | 285 | 285 | 2,000 |
2000/02/03 | 300 | 300 | 280 | 280 | 2,000 |
2000/02/02 | 320 | 320 | 310 | 310 | 2,000 |
2000/02/01 | 320 | 320 | 320 | 320 | 1,000 |
2000/01/31 | 320 | 320 | 305 | 305 | 2,000 |
2000/01/28 | 294 | 320 | 294 | 320 | 225,000 |
2000/01/25 | 277 | 277 | 277 | 277 | 1,000 |
2000/01/20 | 270 | 270 | 270 | 270 | 1,000 |
2000/01/13 | 289 | 289 | 256 | 256 | 3,000 |
2000/01/11 | 254 | 254 | 254 | 254 | 1,000 |
2000/01/04 | 255 | 255 | 255 | 255 | 2,000 |