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 |
|---|---|---|---|---|---|
| 2001/12/25 | 180 | 180 | 170 | 170 | 4,000 |
| 2001/12/21 | 200 | 200 | 180 | 180 | 4,000 |
| 2001/12/20 | 202 | 202 | 202 | 202 | 2,000 |
| 2001/12/19 | 202 | 202 | 202 | 202 | 1,000 |
| 2001/12/17 | 252 | 252 | 251 | 251 | 2,000 |
| 2001/12/14 | 251 | 251 | 251 | 251 | 2,000 |
| 2001/12/13 | 251 | 251 | 250 | 250 | 4,000 |
| 2001/12/12 | 251 | 251 | 251 | 251 | 1,000 |
| 2001/12/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/12/07 | 276 | 276 | 276 | 276 | 1,000 |
| 2001/12/06 | 276 | 276 | 276 | 276 | 1,000 |
| 2001/12/05 | 278 | 278 | 278 | 278 | 1,000 |
| 2001/12/04 | 289 | 289 | 281 | 281 | 3,000 |
| 2001/12/03 | 290 | 310 | 290 | 310 | 2,000 |
| 2001/11/30 | 319 | 319 | 319 | 319 | 2,000 |
| 2001/11/29 | 330 | 330 | 320 | 320 | 6,000 |
| 2001/11/28 | 330 | 330 | 330 | 330 | 5,000 |
| 2001/11/27 | 330 | 335 | 330 | 330 | 11,000 |
| 2001/11/26 | 320 | 330 | 320 | 330 | 22,000 |
| 2001/11/22 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/11/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/11/20 | 400 | 400 | 382 | 400 | 14,000 |
| 2001/11/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/11/15 | 390 | 390 | 380 | 380 | 3,000 |
| 2001/11/14 | 398 | 398 | 398 | 398 | 1,000 |
| 2001/11/09 | 418 | 419 | 418 | 419 | 2,000 |
| 2001/11/08 | 419 | 419 | 419 | 419 | 1,000 |
| 2001/11/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2001/11/06 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/11/02 | 451 | 451 | 450 | 450 | 2,000 |
| 2001/11/01 | 451 | 451 | 451 | 451 | 2,000 |
| 2001/10/31 | 451 | 451 | 451 | 451 | 2,000 |
| 2001/10/30 | 451 | 451 | 451 | 451 | 1,000 |
| 2001/10/29 | 471 | 472 | 451 | 451 | 3,000 |
| 2001/10/24 | 480 | 480 | 480 | 480 | 4,000 |
| 2001/10/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2001/10/03 | 495 | 495 | 495 | 495 | 1,000 |
| 2001/09/26 | 495 | 495 | 495 | 495 | 1,000 |
| 2001/09/12 | 500 | 500 | 500 | 500 | 2,000 |
| 2001/08/27 | 530 | 530 | 530 | 530 | 2,000 |
| 2001/08/24 | 540 | 540 | 530 | 530 | 3,000 |
| 2001/08/23 | 541 | 541 | 541 | 541 | 1,000 |
| 2001/08/14 | 545 | 545 | 545 | 545 | 2,000 |
| 2001/08/10 | 550 | 550 | 550 | 550 | 1,000 |
| 2001/08/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2001/08/03 | 560 | 560 | 560 | 560 | 1,000 |
| 2001/08/02 | 552 | 552 | 552 | 552 | 1,000 |
| 2001/08/01 | 550 | 550 | 550 | 550 | 2,000 |
| 2001/07/27 | 579 | 579 | 579 | 579 | 2,000 |
| 2001/07/26 | 535 | 580 | 535 | 580 | 5,000 |
| 2001/07/25 | 531 | 531 | 530 | 530 | 4,000 |
| 2001/07/18 | 535 | 535 | 535 | 535 | 1,000 |
| 2001/07/17 | 550 | 550 | 532 | 532 | 3,000 |
| 2001/07/13 | 530 | 530 | 530 | 530 | 2,000 |
| 2001/07/12 | 535 | 550 | 535 | 550 | 2,000 |
| 2001/07/11 | 530 | 555 | 530 | 555 | 5,000 |
| 2001/07/09 | 575 | 575 | 575 | 575 | 1,000 |
| 2001/07/06 | 569 | 575 | 569 | 575 | 2,000 |
| 2001/07/05 | 560 | 560 | 560 | 560 | 1,000 |
| 2001/07/04 | 565 | 565 | 550 | 550 | 6,000 |
| 2001/07/03 | 525 | 565 | 525 | 565 | 2,000 |
| 2001/07/02 | 520 | 520 | 517 | 517 | 2,000 |
| 2001/06/29 | 515 | 515 | 515 | 515 | 1,000 |
| 2001/06/27 | 520 | 520 | 520 | 520 | 1,000 |
| 2001/06/26 | 515 | 515 | 510 | 515 | 4,000 |
| 2001/06/25 | 515 | 515 | 515 | 515 | 1,000 |
| 2001/06/22 | 515 | 515 | 515 | 515 | 3,000 |
| 2001/06/21 | 524 | 524 | 524 | 524 | 1,000 |
| 2001/06/20 | 525 | 525 | 525 | 525 | 3,000 |
| 2001/06/19 | 525 | 525 | 525 | 525 | 1,000 |
| 2001/06/18 | 528 | 528 | 520 | 520 | 4,000 |
| 2001/06/15 | 529 | 530 | 520 | 520 | 3,000 |
| 2001/06/14 | 533 | 533 | 531 | 531 | 2,000 |
| 2001/06/13 | 531 | 535 | 531 | 535 | 4,000 |
| 2001/06/12 | 534 | 540 | 532 | 540 | 3,000 |
| 2001/06/11 | 565 | 570 | 531 | 531 | 9,000 |
| 2001/06/08 | 545 | 590 | 545 | 580 | 9,000 |
| 2001/06/06 | 530 | 530 | 530 | 530 | 1,000 |
| 2001/06/05 | 530 | 530 | 530 | 530 | 1,000 |
| 2001/06/01 | 540 | 571 | 540 | 571 | 4,000 |
| 2001/05/31 | 550 | 550 | 525 | 531 | 7,000 |
| 2001/05/30 | 576 | 576 | 571 | 571 | 5,000 |
| 2001/05/29 | 604 | 604 | 555 | 556 | 20,000 |
| 2001/05/28 | 640 | 640 | 630 | 630 | 4,000 |
| 2001/05/25 | 621 | 646 | 621 | 646 | 3,000 |
| 2001/05/24 | 620 | 620 | 610 | 610 | 4,000 |
| 2001/05/23 | 626 | 631 | 626 | 630 | 4,000 |
| 2001/05/22 | 625 | 625 | 610 | 610 | 5,000 |
| 2001/05/21 | 620 | 650 | 620 | 620 | 14,000 |
| 2001/05/18 | 625 | 625 | 585 | 590 | 8,000 |
| 2001/05/17 | 640 | 640 | 595 | 625 | 14,000 |
| 2001/05/16 | 650 | 670 | 640 | 640 | 21,000 |
| 2001/05/15 | 680 | 685 | 650 | 650 | 16,000 |
| 2001/05/14 | 620 | 677 | 620 | 670 | 48,000 |
| 2001/05/11 | 600 | 655 | 580 | 610 | 86,000 |
| 2001/05/10 | 556 | 556 | 556 | 556 | 11,000 |
| 2001/05/09 | 477 | 477 | 476 | 476 | 3,000 |
| 2001/05/08 | 480 | 494 | 477 | 477 | 9,000 |
| 2001/05/02 | 450 | 450 | 440 | 440 | 2,000 |
| 2001/04/26 | 435 | 450 | 435 | 450 | 3,000 |
| 2001/04/25 | 437 | 437 | 430 | 430 | 3,000 |
| 2001/04/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2001/04/19 | 438 | 450 | 438 | 440 | 9,000 |
| 2001/04/18 | 423 | 423 | 423 | 423 | 1,000 |
| 2001/04/16 | 422 | 422 | 422 | 422 | 1,000 |
| 2001/04/13 | 421 | 421 | 421 | 421 | 1,000 |
| 2001/04/12 | 440 | 440 | 421 | 421 | 2,000 |
| 2001/04/10 | 446 | 446 | 440 | 440 | 3,000 |
| 2001/04/02 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/03/29 | 421 | 421 | 421 | 421 | 1,000 |
| 2001/03/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/03/27 | 448 | 448 | 448 | 448 | 1,000 |
| 2001/03/26 | 448 | 448 | 448 | 448 | 1,000 |
| 2001/03/23 | 441 | 444 | 440 | 444 | 3,000 |
| 2001/03/16 | 449 | 450 | 449 | 450 | 2,000 |
| 2001/03/07 | 436 | 436 | 434 | 436 | 4,000 |
| 2001/02/28 | 436 | 436 | 436 | 436 | 3,000 |
| 2001/02/27 | 435 | 435 | 435 | 435 | 5,000 |
| 2001/02/26 | 421 | 430 | 420 | 430 | 4,000 |
| 2001/02/23 | 416 | 416 | 416 | 416 | 1,000 |
| 2001/02/22 | 411 | 411 | 411 | 411 | 1,000 |
| 2001/02/21 | 415 | 415 | 401 | 410 | 4,000 |
| 2001/02/19 | 459 | 459 | 459 | 459 | 2,000 |
| 2001/02/16 | 460 | 460 | 460 | 460 | 1,000 |
| 2001/02/13 | 460 | 470 | 460 | 460 | 4,000 |
| 2001/02/08 | 492 | 492 | 483 | 483 | 7,000 |
| 2001/02/07 | 438 | 500 | 438 | 475 | 8,000 |
| 2001/02/06 | 427 | 440 | 427 | 428 | 5,000 |
| 2001/02/05 | 427 | 427 | 427 | 427 | 2,000 |
| 2001/02/02 | 412 | 412 | 411 | 412 | 3,000 |
| 2001/02/01 | 421 | 421 | 410 | 410 | 5,000 |
| 2001/01/31 | 420 | 420 | 420 | 420 | 3,000 |
| 2001/01/29 | 450 | 450 | 430 | 430 | 3,000 |
| 2001/01/26 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/01/25 | 430 | 430 | 430 | 430 | 2,000 |
| 2001/01/24 | 406 | 410 | 406 | 410 | 2,000 |
| 2001/01/23 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/01/22 | 460 | 461 | 460 | 460 | 4,000 |
| 2001/01/19 | 391 | 450 | 390 | 450 | 11,000 |
| 2001/01/18 | 385 | 385 | 385 | 385 | 2,000 |
| 2001/01/16 | 395 | 395 | 395 | 395 | 1,000 |
| 2001/01/15 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/01/11 | 400 | 400 | 400 | 400 | 33,000 |
| 2001/01/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2001/01/04 | 431 | 431 | 431 | 431 | 1,000 |