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 |
|---|---|---|---|---|---|
| 2005/12/30 | 325 | 330 | 319 | 325 | 29,000 |
| 2005/12/29 | 324 | 326 | 316 | 324 | 31,000 |
| 2005/12/28 | 315 | 317 | 310 | 315 | 39,000 |
| 2005/12/27 | 320 | 322 | 310 | 314 | 33,000 |
| 2005/12/26 | 321 | 334 | 320 | 321 | 90,000 |
| 2005/12/22 | 283 | 355 | 283 | 321 | 289,000 |
| 2005/12/21 | 291 | 292 | 276 | 279 | 64,000 |
| 2005/12/20 | 292 | 297 | 292 | 294 | 12,000 |
| 2005/12/19 | 304 | 305 | 290 | 301 | 29,000 |
| 2005/12/16 | 298 | 310 | 298 | 305 | 45,000 |
| 2005/12/15 | 316 | 318 | 300 | 300 | 68,000 |
| 2005/12/14 | 316 | 316 | 313 | 314 | 10,000 |
| 2005/12/13 | 315 | 316 | 312 | 313 | 16,000 |
| 2005/12/12 | 317 | 318 | 312 | 313 | 28,000 |
| 2005/12/09 | 320 | 320 | 317 | 320 | 19,000 |
| 2005/12/08 | 325 | 326 | 319 | 320 | 25,000 |
| 2005/12/07 | 320 | 326 | 320 | 325 | 6,000 |
| 2005/12/06 | 324 | 326 | 319 | 320 | 17,000 |
| 2005/12/05 | 320 | 327 | 320 | 325 | 32,000 |
| 2005/12/02 | 312 | 316 | 307 | 315 | 47,000 |
| 2005/12/01 | 312 | 314 | 309 | 313 | 41,000 |
| 2005/11/30 | 307 | 316 | 307 | 314 | 24,000 |
| 2005/11/29 | 305 | 308 | 305 | 307 | 14,000 |
| 2005/11/28 | 303 | 310 | 303 | 305 | 26,000 |
| 2005/11/25 | 301 | 303 | 295 | 303 | 54,000 |
| 2005/11/24 | 294 | 302 | 294 | 301 | 115,000 |
| 2005/11/22 | 280 | 294 | 278 | 290 | 134,000 |
| 2005/11/21 | 337 | 338 | 279 | 280 | 173,000 |
| 2005/11/17 | 356 | 357 | 354 | 354 | 19,000 |
| 2005/11/16 | 359 | 360 | 355 | 356 | 7,000 |
| 2005/11/15 | 349 | 355 | 349 | 355 | 28,000 |
| 2005/11/14 | 345 | 347 | 345 | 346 | 6,000 |
| 2005/11/11 | 346 | 346 | 342 | 346 | 35,000 |
| 2005/11/10 | 342 | 348 | 341 | 341 | 33,000 |
| 2005/11/09 | 346 | 346 | 339 | 340 | 17,000 |
| 2005/11/08 | 342 | 348 | 342 | 345 | 38,000 |
| 2005/11/07 | 341 | 341 | 339 | 339 | 59,000 |
| 2005/11/04 | 349 | 350 | 335 | 339 | 91,000 |
| 2005/11/02 | 360 | 364 | 350 | 350 | 62,000 |
| 2005/11/01 | 366 | 366 | 360 | 361 | 8,000 |
| 2005/10/31 | 368 | 368 | 360 | 365 | 30,000 |
| 2005/10/28 | 366 | 370 | 366 | 368 | 8,000 |
| 2005/10/27 | 368 | 369 | 367 | 367 | 8,000 |
| 2005/10/26 | 367 | 368 | 364 | 365 | 12,000 |
| 2005/10/25 | 365 | 366 | 365 | 366 | 2,000 |
| 2005/10/24 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/10/21 | 370 | 370 | 365 | 366 | 8,000 |
| 2005/10/20 | 375 | 375 | 370 | 371 | 8,000 |
| 2005/10/19 | 370 | 380 | 370 | 380 | 7,000 |
| 2005/10/18 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/10/17 | 364 | 365 | 364 | 365 | 8,000 |
| 2005/10/13 | 370 | 371 | 370 | 371 | 4,000 |
| 2005/10/11 | 370 | 370 | 365 | 370 | 5,000 |
| 2005/10/07 | 359 | 365 | 358 | 358 | 14,000 |
| 2005/10/06 | 363 | 363 | 362 | 363 | 3,000 |
| 2005/10/05 | 363 | 363 | 363 | 363 | 4,000 |
| 2005/10/04 | 361 | 363 | 360 | 363 | 6,000 |
| 2005/10/03 | 362 | 363 | 360 | 363 | 4,000 |
| 2005/09/30 | 356 | 357 | 355 | 355 | 6,000 |
| 2005/09/29 | 358 | 359 | 358 | 358 | 7,000 |
| 2005/09/28 | 360 | 365 | 359 | 365 | 13,000 |
| 2005/09/27 | 365 | 366 | 365 | 365 | 4,000 |
| 2005/09/26 | 365 | 366 | 365 | 366 | 5,000 |
| 2005/09/22 | 366 | 367 | 364 | 365 | 10,000 |
| 2005/09/21 | 365 | 370 | 364 | 367 | 14,000 |
| 2005/09/20 | 399 | 400 | 361 | 365 | 35,000 |
| 2005/09/16 | 415 | 416 | 409 | 409 | 14,000 |
| 2005/09/15 | 382 | 410 | 380 | 410 | 13,000 |
| 2005/09/14 | 360 | 385 | 359 | 385 | 43,000 |
| 2005/09/13 | 365 | 366 | 365 | 365 | 3,000 |
| 2005/09/12 | 365 | 381 | 355 | 365 | 19,000 |
| 2005/09/09 | 357 | 370 | 349 | 362 | 31,000 |
| 2005/09/08 | 356 | 357 | 350 | 350 | 7,000 |
| 2005/09/07 | 355 | 362 | 354 | 354 | 27,000 |
| 2005/09/06 | 345 | 355 | 345 | 355 | 27,000 |
| 2005/09/05 | 342 | 344 | 342 | 344 | 9,000 |
| 2005/09/02 | 342 | 343 | 342 | 342 | 4,000 |
| 2005/09/01 | 342 | 343 | 342 | 342 | 5,000 |
| 2005/08/31 | 342 | 342 | 342 | 342 | 1,000 |
| 2005/08/30 | 343 | 343 | 341 | 341 | 5,000 |
| 2005/08/26 | 341 | 342 | 341 | 342 | 4,000 |
| 2005/08/25 | 341 | 342 | 341 | 342 | 2,000 |
| 2005/08/19 | 340 | 342 | 340 | 341 | 12,000 |
| 2005/08/18 | 342 | 342 | 339 | 340 | 16,000 |
| 2005/08/17 | 339 | 340 | 339 | 340 | 2,000 |
| 2005/08/15 | 340 | 342 | 336 | 336 | 4,000 |
| 2005/08/11 | 335 | 336 | 335 | 336 | 18,000 |
| 2005/08/10 | 335 | 336 | 335 | 336 | 8,000 |
| 2005/08/09 | 328 | 335 | 326 | 335 | 16,000 |
| 2005/08/08 | 335 | 335 | 325 | 327 | 10,000 |
| 2005/08/05 | 346 | 348 | 338 | 338 | 26,000 |
| 2005/08/04 | 339 | 346 | 339 | 345 | 48,000 |
| 2005/08/03 | 340 | 343 | 339 | 340 | 10,000 |
| 2005/08/02 | 342 | 343 | 342 | 343 | 2,000 |
| 2005/08/01 | 344 | 344 | 339 | 343 | 16,000 |
| 2005/07/29 | 338 | 340 | 334 | 338 | 8,000 |
| 2005/07/28 | 335 | 340 | 334 | 340 | 10,000 |
| 2005/07/26 | 339 | 340 | 339 | 340 | 14,000 |
| 2005/07/25 | 340 | 341 | 340 | 340 | 7,000 |
| 2005/07/22 | 339 | 345 | 339 | 340 | 19,000 |
| 2005/07/21 | 339 | 343 | 339 | 340 | 19,000 |
| 2005/07/20 | 340 | 343 | 339 | 342 | 13,000 |
| 2005/07/19 | 337 | 345 | 337 | 340 | 13,000 |
| 2005/07/15 | 339 | 340 | 339 | 340 | 8,000 |
| 2005/07/14 | 339 | 340 | 339 | 340 | 15,000 |
| 2005/07/13 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/07/11 | 345 | 345 | 345 | 345 | 2,000 |
| 2005/07/08 | 335 | 342 | 335 | 342 | 9,000 |
| 2005/07/07 | 345 | 345 | 345 | 345 | 2,000 |
| 2005/07/06 | 350 | 353 | 349 | 350 | 11,000 |
| 2005/07/05 | 339 | 350 | 338 | 350 | 26,000 |
| 2005/07/04 | 330 | 335 | 330 | 335 | 17,000 |
| 2005/07/01 | 325 | 330 | 325 | 330 | 12,000 |
| 2005/06/30 | 325 | 325 | 322 | 323 | 5,000 |
| 2005/06/28 | 325 | 325 | 325 | 325 | 2,000 |
| 2005/06/27 | 325 | 325 | 322 | 323 | 10,000 |
| 2005/06/24 | 326 | 326 | 325 | 326 | 12,000 |
| 2005/06/23 | 325 | 326 | 322 | 322 | 8,000 |
| 2005/06/22 | 325 | 325 | 325 | 325 | 5,000 |
| 2005/06/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/06/16 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/06/09 | 325 | 325 | 313 | 315 | 4,000 |
| 2005/06/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/06/03 | 326 | 326 | 326 | 326 | 1,000 |
| 2005/06/01 | 330 | 331 | 329 | 330 | 4,000 |
| 2005/05/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/05/30 | 330 | 340 | 330 | 332 | 10,000 |
| 2005/05/26 | 325 | 330 | 325 | 330 | 2,000 |
| 2005/05/25 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/05/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/05/23 | 325 | 330 | 325 | 330 | 2,000 |
| 2005/05/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/05/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/05/16 | 345 | 345 | 310 | 340 | 10,000 |
| 2005/05/13 | 347 | 348 | 347 | 348 | 2,000 |
| 2005/05/12 | 315 | 349 | 315 | 347 | 17,000 |
| 2005/05/11 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/05/10 | 314 | 315 | 280 | 300 | 24,000 |
| 2005/05/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/05/02 | 309 | 310 | 309 | 310 | 2,000 |
| 2005/04/28 | 310 | 311 | 310 | 311 | 3,000 |
| 2005/04/25 | 328 | 350 | 315 | 315 | 26,000 |
| 2005/04/22 | 315 | 330 | 315 | 316 | 14,000 |
| 2005/04/20 | 318 | 318 | 315 | 315 | 8,000 |
| 2005/04/18 | 317 | 317 | 308 | 308 | 2,000 |
| 2005/04/14 | 330 | 330 | 320 | 320 | 3,000 |
| 2005/04/12 | 331 | 333 | 331 | 333 | 2,000 |
| 2005/04/11 | 335 | 335 | 335 | 335 | 2,000 |
| 2005/04/08 | 335 | 338 | 335 | 338 | 6,000 |
| 2005/04/07 | 327 | 335 | 327 | 335 | 4,000 |
| 2005/04/06 | 328 | 328 | 328 | 328 | 3,000 |
| 2005/04/05 | 323 | 328 | 323 | 328 | 2,000 |
| 2005/04/04 | 327 | 328 | 317 | 321 | 9,000 |
| 2005/04/01 | 327 | 328 | 327 | 328 | 5,000 |
| 2005/03/31 | 335 | 335 | 335 | 335 | 3,000 |
| 2005/03/30 | 351 | 351 | 315 | 330 | 21,000 |
| 2005/03/29 | 360 | 360 | 356 | 356 | 5,000 |
| 2005/03/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/03/25 | 364 | 365 | 364 | 365 | 4,000 |
| 2005/03/23 | 365 | 365 | 365 | 365 | 3,000 |
| 2005/03/22 | 377 | 378 | 360 | 363 | 37,000 |
| 2005/03/18 | 387 | 387 | 375 | 376 | 5,000 |
| 2005/03/17 | 400 | 400 | 390 | 390 | 7,000 |
| 2005/03/16 | 405 | 410 | 405 | 408 | 4,000 |
| 2005/03/15 | 407 | 408 | 405 | 408 | 7,000 |
| 2005/03/14 | 410 | 411 | 408 | 408 | 8,000 |
| 2005/03/11 | 409 | 409 | 408 | 408 | 4,000 |
| 2005/03/10 | 397 | 398 | 397 | 398 | 2,000 |
| 2005/03/09 | 400 | 401 | 394 | 395 | 6,000 |
| 2005/03/08 | 410 | 415 | 405 | 405 | 10,000 |
| 2005/03/07 | 398 | 415 | 398 | 415 | 54,000 |
| 2005/03/04 | 395 | 401 | 380 | 395 | 109,000 |
| 2005/03/03 | 390 | 396 | 385 | 395 | 19,000 |
| 2005/03/02 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/03/01 | 395 | 395 | 395 | 395 | 6,000 |
| 2005/02/28 | 389 | 396 | 389 | 395 | 12,000 |
| 2005/02/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/02/24 | 369 | 370 | 369 | 370 | 2,000 |
| 2005/02/23 | 370 | 370 | 356 | 369 | 10,000 |
| 2005/02/22 | 399 | 400 | 399 | 399 | 18,000 |
| 2005/02/21 | 375 | 397 | 375 | 395 | 31,000 |
| 2005/02/18 | 380 | 381 | 380 | 381 | 2,000 |
| 2005/02/17 | 367 | 380 | 367 | 380 | 18,000 |
| 2005/02/16 | 362 | 362 | 357 | 358 | 8,000 |
| 2005/02/15 | 363 | 367 | 359 | 365 | 5,000 |
| 2005/02/10 | 374 | 374 | 365 | 365 | 21,000 |
| 2005/02/04 | 370 | 378 | 370 | 372 | 10,000 |
| 2005/02/03 | 371 | 371 | 369 | 370 | 6,000 |
| 2005/02/02 | 362 | 369 | 362 | 369 | 9,000 |
| 2005/02/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/01/31 | 365 | 370 | 365 | 370 | 2,000 |
| 2005/01/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/01/27 | 356 | 356 | 356 | 356 | 1,000 |
| 2005/01/26 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/01/24 | 362 | 362 | 360 | 360 | 2,000 |
| 2005/01/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/01/20 | 360 | 360 | 360 | 360 | 3,000 |
| 2005/01/19 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/01/18 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/01/14 | 365 | 365 | 365 | 365 | 4,000 |
| 2005/01/12 | 360 | 363 | 355 | 363 | 13,000 |
| 2005/01/11 | 360 | 360 | 350 | 350 | 4,000 |
| 2005/01/07 | 361 | 370 | 360 | 360 | 19,000 |
| 2005/01/06 | 352 | 355 | 352 | 352 | 3,000 |