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 |
|---|---|---|---|---|---|
| 2002/12/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/12/26 | 245 | 245 | 245 | 245 | 4,000 |
| 2002/12/24 | 247 | 247 | 220 | 220 | 4,000 |
| 2002/12/20 | 247 | 247 | 247 | 247 | 3,000 |
| 2002/12/18 | 275 | 275 | 210 | 210 | 4,000 |
| 2002/12/17 | 275 | 275 | 275 | 275 | 3,000 |
| 2002/12/16 | 275 | 275 | 275 | 275 | 3,000 |
| 2002/12/13 | 275 | 275 | 275 | 275 | 3,000 |
| 2002/12/12 | 275 | 275 | 275 | 275 | 3,000 |
| 2002/12/11 | 275 | 275 | 275 | 275 | 3,000 |
| 2002/12/10 | 275 | 275 | 275 | 275 | 3,000 |
| 2002/12/09 | 275 | 275 | 275 | 275 | 1,000 |
| 2002/12/06 | 275 | 275 | 275 | 275 | 3,000 |
| 2002/12/04 | 260 | 270 | 260 | 270 | 4,000 |
| 2002/12/03 | 250 | 260 | 250 | 260 | 7,000 |
| 2002/12/02 | 237 | 240 | 237 | 240 | 3,000 |
| 2002/11/29 | 237 | 237 | 237 | 237 | 3,000 |
| 2002/11/27 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/11/25 | 217 | 217 | 217 | 217 | 1,000 |
| 2002/11/22 | 217 | 217 | 217 | 217 | 1,000 |
| 2002/11/19 | 215 | 215 | 215 | 215 | 2,000 |
| 2002/11/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/11/08 | 211 | 215 | 211 | 215 | 2,000 |
| 2002/10/31 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/10/29 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/10/25 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/10/23 | 240 | 240 | 220 | 220 | 4,000 |
| 2002/10/21 | 250 | 250 | 250 | 250 | 5,000 |
| 2002/10/15 | 250 | 250 | 250 | 250 | 3,000 |
| 2002/09/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/09/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/09/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/09/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/08/30 | 255 | 255 | 255 | 255 | 2,000 |
| 2002/08/27 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/08/26 | 270 | 270 | 270 | 270 | 2,000 |
| 2002/08/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/08/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/08/15 | 270 | 270 | 265 | 265 | 2,000 |
| 2002/08/14 | 265 | 265 | 265 | 265 | 6,000 |
| 2002/08/09 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/08/06 | 265 | 265 | 265 | 265 | 2,000 |
| 2002/08/05 | 270 | 270 | 265 | 265 | 3,000 |
| 2002/08/02 | 262 | 262 | 262 | 262 | 1,000 |
| 2002/07/31 | 255 | 255 | 255 | 255 | 2,000 |
| 2002/07/30 | 255 | 255 | 250 | 250 | 6,000 |
| 2002/07/26 | 255 | 255 | 255 | 255 | 5,000 |
| 2002/07/25 | 270 | 270 | 255 | 255 | 3,000 |
| 2002/07/19 | 290 | 290 | 290 | 290 | 3,000 |
| 2002/07/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/07/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/07/08 | 254 | 254 | 250 | 250 | 5,000 |
| 2002/07/03 | 278 | 278 | 278 | 278 | 3,000 |
| 2002/06/28 | 349 | 349 | 349 | 349 | 1,000 |
| 2002/06/26 | 380 | 389 | 380 | 389 | 2,000 |
| 2002/06/25 | 390 | 400 | 380 | 380 | 4,000 |
| 2002/06/24 | 400 | 401 | 395 | 400 | 22,000 |
| 2002/06/21 | 320 | 385 | 320 | 385 | 7,000 |
| 2002/06/20 | 329 | 329 | 327 | 329 | 6,000 |
| 2002/06/19 | 300 | 335 | 300 | 330 | 13,000 |
| 2002/06/18 | 300 | 300 | 300 | 300 | 6,000 |
| 2002/06/17 | 295 | 300 | 290 | 290 | 6,000 |
| 2002/06/14 | 280 | 280 | 280 | 280 | 3,000 |
| 2002/06/13 | 260 | 275 | 260 | 270 | 5,000 |
| 2002/06/11 | 240 | 269 | 240 | 260 | 7,000 |
| 2002/06/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/06/06 | 200 | 210 | 200 | 210 | 6,000 |
| 2002/06/05 | 200 | 200 | 200 | 200 | 2,000 |
| 2002/06/03 | 197 | 197 | 197 | 197 | 7,000 |
| 2002/05/30 | 200 | 200 | 200 | 200 | 3,000 |
| 2002/05/29 | 200 | 200 | 197 | 200 | 5,000 |
| 2002/05/24 | 205 | 205 | 205 | 205 | 3,000 |
| 2002/05/14 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/05/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/05/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/05/02 | 200 | 200 | 200 | 200 | 5,000 |
| 2002/05/01 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/04/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/04/25 | 205 | 205 | 200 | 200 | 2,000 |
| 2002/04/23 | 200 | 200 | 200 | 200 | 2,000 |
| 2002/04/09 | 181 | 181 | 181 | 181 | 1,000 |
| 2002/04/08 | 181 | 181 | 180 | 180 | 2,000 |
| 2002/04/05 | 177 | 180 | 177 | 180 | 2,000 |
| 2002/04/04 | 182 | 182 | 182 | 182 | 1,000 |
| 2002/04/03 | 182 | 182 | 182 | 182 | 1,000 |
| 2002/04/01 | 179 | 179 | 179 | 179 | 2,000 |
| 2002/03/28 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/03/25 | 177 | 177 | 175 | 175 | 8,000 |
| 2002/03/14 | 165 | 165 | 165 | 165 | 2,000 |
| 2002/03/05 | 165 | 165 | 165 | 165 | 1,000 |
| 2002/03/04 | 170 | 170 | 163 | 163 | 2,000 |
| 2002/02/25 | 160 | 160 | 150 | 150 | 8,000 |
| 2002/02/22 | 160 | 160 | 160 | 160 | 2,000 |
| 2002/02/15 | 160 | 160 | 160 | 160 | 120,000 |
| 2002/02/14 | 180 | 180 | 160 | 160 | 2,000 |
| 2002/02/05 | 160 | 160 | 160 | 160 | 2,000 |
| 2002/01/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/01/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/01/24 | 180 | 180 | 180 | 180 | 3,000 |
| 2002/01/17 | 185 | 185 | 185 | 185 | 3,000 |
| 2002/01/15 | 185 | 185 | 185 | 185 | 2,000 |
| 2002/01/11 | 186 | 196 | 185 | 185 | 4,000 |
| 2002/01/10 | 181 | 181 | 181 | 181 | 1,000 |
| 2002/01/09 | 181 | 181 | 181 | 181 | 1,000 |
| 2002/01/08 | 180 | 180 | 180 | 180 | 1,000 |