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 |
---|---|---|---|---|---|
2004/12/30 | 331 | 331 | 330 | 330 | 2,000 |
2004/12/29 | 320 | 329 | 320 | 329 | 2,000 |
2004/12/27 | 370 | 370 | 369 | 369 | 3,000 |
2004/12/24 | 350 | 369 | 350 | 369 | 5,000 |
2004/12/22 | 350 | 370 | 350 | 370 | 18,000 |
2004/12/21 | 349 | 360 | 345 | 346 | 22,000 |
2004/12/20 | 330 | 360 | 330 | 354 | 30,000 |
2004/12/17 | 310 | 320 | 302 | 320 | 16,000 |
2004/12/15 | 301 | 310 | 301 | 310 | 2,000 |
2004/12/14 | 301 | 301 | 301 | 301 | 1,000 |
2004/12/10 | 309 | 310 | 309 | 310 | 5,000 |
2004/12/08 | 306 | 306 | 306 | 306 | 3,000 |
2004/12/07 | 315 | 315 | 306 | 306 | 5,000 |
2004/12/06 | 310 | 315 | 310 | 315 | 3,000 |
2004/12/03 | 310 | 310 | 310 | 310 | 3,000 |
2004/12/02 | 306 | 306 | 306 | 306 | 1,000 |
2004/11/30 | 310 | 310 | 306 | 306 | 6,000 |
2004/11/29 | 309 | 309 | 309 | 309 | 3,000 |
2004/11/26 | 310 | 310 | 306 | 306 | 2,000 |
2004/11/25 | 317 | 317 | 317 | 317 | 1,000 |
2004/11/24 | 311 | 319 | 310 | 317 | 18,000 |
2004/11/22 | 300 | 303 | 300 | 303 | 8,000 |
2004/11/17 | 300 | 300 | 290 | 290 | 2,000 |
2004/11/16 | 300 | 303 | 300 | 303 | 7,000 |
2004/11/15 | 300 | 300 | 300 | 300 | 3,000 |
2004/11/11 | 274 | 274 | 271 | 271 | 3,000 |
2004/11/08 | 303 | 303 | 302 | 302 | 2,000 |
2004/10/26 | 285 | 285 | 285 | 285 | 1,000 |
2004/10/18 | 280 | 280 | 280 | 280 | 2,000 |
2004/10/15 | 282 | 282 | 282 | 282 | 1,000 |
2004/10/14 | 282 | 282 | 282 | 282 | 1,000 |
2004/10/13 | 290 | 290 | 290 | 290 | 3,000 |
2004/10/12 | 290 | 290 | 290 | 290 | 1,000 |
2004/10/07 | 307 | 307 | 301 | 301 | 4,000 |
2004/10/06 | 306 | 307 | 306 | 307 | 5,000 |
2004/10/05 | 305 | 305 | 305 | 305 | 1,000 |
2004/10/04 | 298 | 298 | 298 | 298 | 2,000 |
2004/09/30 | 300 | 300 | 298 | 298 | 5,000 |
2004/09/24 | 310 | 310 | 310 | 310 | 3,000 |
2004/09/22 | 310 | 311 | 310 | 310 | 7,000 |
2004/09/21 | 314 | 314 | 310 | 310 | 8,000 |
2004/09/17 | 315 | 316 | 305 | 316 | 19,000 |
2004/09/16 | 300 | 305 | 300 | 305 | 13,000 |
2004/09/15 | 280 | 280 | 280 | 280 | 5,000 |
2004/09/14 | 295 | 295 | 293 | 293 | 2,000 |
2004/09/13 | 282 | 299 | 282 | 299 | 3,000 |
2004/09/10 | 277 | 277 | 277 | 277 | 2,000 |
2004/09/08 | 277 | 277 | 277 | 277 | 3,000 |
2004/09/07 | 277 | 277 | 277 | 277 | 1,000 |
2004/09/06 | 277 | 277 | 277 | 277 | 1,000 |
2004/09/02 | 275 | 275 | 275 | 275 | 1,000 |
2004/08/27 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/26 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/25 | 259 | 265 | 259 | 265 | 3,000 |
2004/08/24 | 259 | 259 | 259 | 259 | 1,000 |
2004/08/23 | 258 | 258 | 258 | 258 | 1,000 |
2004/08/20 | 256 | 256 | 256 | 256 | 1,000 |
2004/08/19 | 255 | 255 | 255 | 255 | 1,000 |
2004/08/18 | 252 | 252 | 252 | 252 | 3,000 |
2004/08/16 | 265 | 265 | 265 | 265 | 1,000 |
2004/08/13 | 265 | 265 | 265 | 265 | 1,000 |
2004/08/12 | 265 | 265 | 265 | 265 | 1,000 |
2004/08/11 | 268 | 268 | 268 | 268 | 1,000 |
2004/08/10 | 266 | 268 | 266 | 268 | 2,000 |
2004/08/09 | 262 | 262 | 262 | 262 | 1,000 |
2004/08/05 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/04 | 275 | 275 | 270 | 270 | 2,000 |
2004/07/30 | 285 | 285 | 285 | 285 | 2,000 |
2004/07/29 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/26 | 303 | 304 | 303 | 304 | 3,000 |
2004/07/23 | 305 | 305 | 305 | 305 | 2,000 |
2004/07/22 | 302 | 303 | 302 | 303 | 4,000 |
2004/07/21 | 302 | 306 | 300 | 306 | 5,000 |
2004/07/20 | 300 | 300 | 300 | 300 | 6,000 |
2004/07/15 | 303 | 303 | 300 | 300 | 12,000 |
2004/07/14 | 313 | 313 | 301 | 301 | 7,000 |
2004/07/13 | 312 | 312 | 312 | 312 | 3,000 |
2004/07/12 | 320 | 320 | 310 | 320 | 6,000 |
2004/07/09 | 307 | 325 | 307 | 325 | 10,000 |
2004/07/08 | 310 | 311 | 305 | 310 | 9,000 |
2004/07/07 | 340 | 340 | 316 | 320 | 34,000 |
2004/07/06 | 354 | 365 | 330 | 345 | 31,000 |
2004/07/05 | 314 | 314 | 314 | 314 | 1,000 |
2004/07/02 | 316 | 316 | 313 | 316 | 5,000 |
2004/07/01 | 312 | 319 | 312 | 319 | 8,000 |
2004/06/30 | 300 | 300 | 300 | 300 | 2,000 |
2004/06/29 | 314 | 315 | 314 | 315 | 6,000 |
2004/06/28 | 300 | 300 | 300 | 300 | 1,000 |
2004/06/25 | 308 | 308 | 301 | 301 | 6,000 |
2004/06/24 | 309 | 309 | 308 | 308 | 5,000 |
2004/06/23 | 314 | 318 | 308 | 308 | 12,000 |
2004/06/22 | 323 | 323 | 308 | 308 | 7,000 |
2004/06/21 | 319 | 320 | 319 | 320 | 4,000 |
2004/06/18 | 312 | 312 | 304 | 310 | 9,000 |
2004/06/17 | 315 | 315 | 312 | 312 | 17,000 |
2004/06/16 | 310 | 325 | 306 | 325 | 10,000 |
2004/06/15 | 316 | 316 | 313 | 313 | 7,000 |
2004/06/14 | 340 | 340 | 330 | 330 | 18,000 |
2004/06/11 | 304 | 338 | 303 | 335 | 17,000 |
2004/06/10 | 304 | 320 | 304 | 304 | 9,000 |
2004/06/09 | 327 | 330 | 303 | 303 | 31,000 |
2004/06/08 | 325 | 330 | 300 | 310 | 28,000 |
2004/06/07 | 330 | 350 | 322 | 330 | 15,000 |
2004/06/04 | 380 | 385 | 336 | 365 | 41,000 |
2004/06/03 | 355 | 420 | 355 | 375 | 122,000 |
2004/06/02 | 319 | 340 | 319 | 340 | 25,000 |
2004/06/01 | 305 | 315 | 305 | 315 | 38,000 |
2004/05/31 | 278 | 310 | 278 | 305 | 28,000 |
2004/05/28 | 256 | 285 | 256 | 280 | 42,000 |
2004/05/26 | 236 | 237 | 235 | 235 | 4,000 |
2004/05/25 | 233 | 233 | 233 | 233 | 30,000 |
2004/05/24 | 233 | 233 | 233 | 233 | 1,000 |
2004/05/21 | 235 | 235 | 226 | 226 | 3,000 |
2004/05/19 | 221 | 239 | 221 | 234 | 4,000 |
2004/05/18 | 225 | 225 | 220 | 220 | 3,000 |
2004/05/17 | 223 | 225 | 223 | 225 | 2,000 |
2004/05/14 | 240 | 240 | 231 | 231 | 3,000 |
2004/05/13 | 240 | 260 | 240 | 260 | 2,000 |
2004/05/11 | 245 | 250 | 245 | 250 | 4,000 |
2004/05/07 | 255 | 256 | 255 | 256 | 2,000 |
2004/05/06 | 270 | 270 | 252 | 252 | 2,000 |
2004/04/30 | 270 | 270 | 270 | 270 | 1,000 |
2004/04/28 | 271 | 271 | 271 | 271 | 2,000 |
2004/04/23 | 278 | 278 | 278 | 278 | 1,000 |
2004/04/20 | 286 | 286 | 286 | 286 | 2,000 |
2004/04/19 | 288 | 288 | 288 | 288 | 1,000 |
2004/04/16 | 271 | 271 | 271 | 271 | 1,000 |
2004/04/15 | 271 | 271 | 271 | 271 | 2,000 |
2004/04/14 | 277 | 277 | 277 | 277 | 2,000 |
2004/04/13 | 265 | 270 | 265 | 270 | 3,000 |
2004/04/08 | 256 | 256 | 255 | 255 | 3,000 |
2004/04/07 | 265 | 265 | 255 | 255 | 25,000 |
2004/04/06 | 260 | 270 | 260 | 265 | 3,000 |
2004/04/05 | 270 | 270 | 260 | 260 | 4,000 |
2004/04/01 | 260 | 260 | 260 | 260 | 1,000 |
2004/03/31 | 256 | 256 | 256 | 256 | 1,000 |
2004/03/30 | 250 | 255 | 250 | 255 | 4,000 |
2004/03/29 | 265 | 265 | 265 | 265 | 1,000 |
2004/03/26 | 272 | 272 | 268 | 268 | 14,000 |
2004/03/25 | 270 | 280 | 270 | 280 | 4,000 |
2004/03/19 | 250 | 250 | 250 | 250 | 6,000 |
2004/03/18 | 260 | 260 | 250 | 250 | 4,000 |
2004/03/16 | 255 | 255 | 255 | 255 | 2,000 |
2004/03/15 | 252 | 252 | 252 | 252 | 1,000 |
2004/03/12 | 250 | 250 | 250 | 250 | 5,000 |
2004/03/11 | 252 | 252 | 252 | 252 | 1,000 |
2004/03/09 | 252 | 252 | 252 | 252 | 1,000 |
2004/03/08 | 259 | 259 | 259 | 259 | 1,000 |
2004/03/03 | 250 | 255 | 250 | 255 | 3,000 |
2004/03/02 | 250 | 260 | 250 | 260 | 36,000 |
2004/02/27 | 249 | 249 | 249 | 249 | 1,000 |
2004/02/26 | 249 | 249 | 249 | 249 | 1,000 |
2004/02/25 | 245 | 245 | 245 | 245 | 1,000 |
2004/02/20 | 246 | 247 | 240 | 240 | 13,000 |
2004/02/19 | 242 | 248 | 242 | 248 | 3,000 |
2004/02/18 | 242 | 242 | 242 | 242 | 2,000 |
2004/02/17 | 240 | 240 | 240 | 240 | 5,000 |
2004/02/16 | 238 | 238 | 238 | 238 | 1,000 |
2004/02/06 | 235 | 240 | 235 | 240 | 2,000 |
2004/02/04 | 233 | 233 | 231 | 231 | 3,000 |
2004/02/03 | 233 | 240 | 233 | 240 | 5,000 |
2004/02/02 | 230 | 230 | 230 | 230 | 3,000 |
2004/01/30 | 228 | 228 | 228 | 228 | 2,000 |
2004/01/29 | 228 | 228 | 228 | 228 | 3,000 |
2004/01/28 | 228 | 228 | 228 | 228 | 3,000 |
2004/01/27 | 228 | 228 | 228 | 228 | 3,000 |
2004/01/26 | 228 | 228 | 228 | 228 | 2,000 |
2004/01/23 | 228 | 228 | 228 | 228 | 2,000 |
2004/01/22 | 228 | 228 | 228 | 228 | 1,000 |
2004/01/19 | 225 | 225 | 224 | 224 | 5,000 |
2004/01/14 | 223 | 223 | 223 | 223 | 2,000 |
2004/01/13 | 223 | 223 | 223 | 223 | 3,000 |
2004/01/09 | 223 | 223 | 218 | 223 | 7,000 |
2004/01/08 | 223 | 223 | 220 | 223 | 6,000 |
2004/01/07 | 223 | 223 | 223 | 223 | 2,000 |