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 |
|---|---|---|---|---|---|
| 2003/12/29 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/12/26 | 223 | 223 | 223 | 223 | 3,000 |
| 2003/12/25 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/12/24 | 224 | 224 | 223 | 223 | 13,000 |
| 2003/12/22 | 221 | 223 | 221 | 223 | 3,000 |
| 2003/12/19 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/12/18 | 212 | 217 | 212 | 217 | 4,000 |
| 2003/12/17 | 210 | 212 | 210 | 212 | 9,000 |
| 2003/12/16 | 209 | 209 | 209 | 209 | 3,000 |
| 2003/12/15 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/12/12 | 206 | 208 | 206 | 208 | 3,000 |
| 2003/12/11 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/12/10 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/12/09 | 205 | 205 | 205 | 205 | 50,000 |
| 2003/12/08 | 206 | 206 | 205 | 205 | 2,000 |
| 2003/12/04 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/12/01 | 209 | 209 | 205 | 205 | 3,000 |
| 2003/11/28 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/11/25 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/11/21 | 208 | 208 | 208 | 208 | 2,000 |
| 2003/11/20 | 206 | 206 | 206 | 206 | 4,000 |
| 2003/11/19 | 205 | 205 | 205 | 205 | 11,000 |
| 2003/11/18 | 205 | 205 | 205 | 205 | 4,000 |
| 2003/11/12 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/11/07 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/11/06 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/11/05 | 211 | 211 | 210 | 210 | 2,000 |
| 2003/11/04 | 225 | 230 | 215 | 215 | 4,000 |
| 2003/10/31 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/10/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/10/28 | 206 | 207 | 206 | 207 | 2,000 |
| 2003/10/27 | 225 | 225 | 205 | 205 | 6,000 |
| 2003/10/24 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/10/23 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/10/22 | 219 | 220 | 218 | 220 | 9,000 |
| 2003/10/21 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/10/20 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/10/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/10/16 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/10/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/10/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/10/02 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/09/30 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/09/29 | 217 | 217 | 215 | 215 | 2,000 |
| 2003/09/25 | 221 | 221 | 220 | 220 | 3,000 |
| 2003/09/22 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/09/19 | 219 | 220 | 219 | 220 | 3,000 |
| 2003/09/18 | 216 | 220 | 216 | 220 | 3,000 |
| 2003/09/17 | 210 | 211 | 210 | 211 | 5,000 |
| 2003/09/16 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/09/08 | 205 | 205 | 202 | 202 | 2,000 |
| 2003/09/04 | 205 | 205 | 202 | 205 | 5,000 |
| 2003/09/02 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/09/01 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/08/28 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/08/27 | 205 | 205 | 205 | 205 | 14,000 |
| 2003/08/26 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/08/25 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/08/22 | 200 | 205 | 200 | 205 | 3,000 |
| 2003/08/20 | 202 | 205 | 200 | 205 | 5,000 |
| 2003/08/19 | 202 | 202 | 201 | 202 | 5,000 |
| 2003/08/05 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/07/30 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/07/28 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/07/24 | 205 | 230 | 205 | 230 | 2,000 |
| 2003/07/03 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/07/02 | 230 | 230 | 220 | 220 | 2,000 |
| 2003/06/30 | 216 | 220 | 215 | 220 | 4,000 |
| 2003/06/25 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/06/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/06/13 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/06/12 | 234 | 234 | 234 | 234 | 2,000 |
| 2003/06/11 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/06/10 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/06/09 | 236 | 236 | 233 | 233 | 6,000 |
| 2003/06/06 | 230 | 230 | 227 | 227 | 6,000 |
| 2003/06/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/29 | 225 | 230 | 220 | 220 | 8,000 |
| 2003/05/28 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/27 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/05/26 | 217 | 217 | 217 | 217 | 2,000 |
| 2003/05/15 | 270 | 273 | 270 | 273 | 2,000 |
| 2003/05/14 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/04/25 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/04/16 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/04/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/04/03 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/03/28 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/03/25 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/03/18 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/03/17 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/03/14 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/03/07 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/03/06 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/03/03 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/02/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/02/19 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/02/18 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/02/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/12 | 245 | 245 | 241 | 241 | 2,000 |
| 2003/02/10 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/02/07 | 246 | 246 | 245 | 246 | 3,000 |
| 2003/02/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/02/04 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/01/31 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/28 | 246 | 246 | 240 | 240 | 4,000 |
| 2003/01/24 | 254 | 254 | 254 | 254 | 2,000 |
| 2003/01/23 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/01/22 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/01/21 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/01/17 | 256 | 256 | 256 | 256 | 3,000 |
| 2003/01/16 | 260 | 260 | 235 | 235 | 2,000 |
| 2003/01/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/01/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/01/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/01/08 | 232 | 232 | 232 | 232 | 1,000 |