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 |
|---|---|---|---|---|---|
| 2006/12/29 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/12/28 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/12/27 | 304 | 310 | 304 | 308 | 23,000 |
| 2006/12/25 | 302 | 310 | 302 | 304 | 16,000 |
| 2006/12/22 | 310 | 310 | 301 | 301 | 31,000 |
| 2006/12/21 | 320 | 321 | 310 | 315 | 17,000 |
| 2006/12/20 | 315 | 320 | 315 | 320 | 8,000 |
| 2006/12/19 | 316 | 318 | 312 | 318 | 33,000 |
| 2006/12/18 | 326 | 326 | 316 | 317 | 17,000 |
| 2006/12/15 | 323 | 329 | 316 | 325 | 18,000 |
| 2006/12/14 | 349 | 350 | 312 | 324 | 100,000 |
| 2006/12/13 | 318 | 350 | 318 | 350 | 291,000 |
| 2006/12/12 | 318 | 318 | 310 | 311 | 20,000 |
| 2006/12/11 | 308 | 317 | 308 | 315 | 34,000 |
| 2006/12/08 | 306 | 314 | 306 | 308 | 17,000 |
| 2006/12/07 | 314 | 315 | 302 | 307 | 56,000 |
| 2006/12/06 | 324 | 324 | 302 | 315 | 48,000 |
| 2006/12/05 | 320 | 324 | 314 | 324 | 23,000 |
| 2006/12/04 | 329 | 330 | 319 | 329 | 20,000 |
| 2006/12/01 | 328 | 333 | 310 | 327 | 62,000 |
| 2006/11/30 | 314 | 350 | 314 | 337 | 79,000 |
| 2006/11/29 | 320 | 326 | 299 | 310 | 106,000 |
| 2006/11/28 | 346 | 348 | 332 | 339 | 56,000 |
| 2006/11/27 | 349 | 350 | 330 | 348 | 87,000 |
| 2006/11/24 | 357 | 358 | 345 | 350 | 61,000 |
| 2006/11/22 | 347 | 361 | 346 | 357 | 128,000 |
| 2006/11/21 | 330 | 350 | 330 | 350 | 31,000 |
| 2006/11/20 | 348 | 349 | 325 | 330 | 86,000 |
| 2006/11/17 | 355 | 356 | 341 | 344 | 102,000 |
| 2006/11/16 | 345 | 362 | 340 | 356 | 176,000 |
| 2006/11/15 | 354 | 355 | 339 | 340 | 126,000 |
| 2006/11/14 | 363 | 367 | 354 | 356 | 168,000 |
| 2006/11/13 | 370 | 371 | 355 | 366 | 199,000 |
| 2006/11/10 | 350 | 370 | 315 | 369 | 259,000 |
| 2006/11/09 | 335 | 356 | 335 | 354 | 329,000 |
| 2006/11/08 | 347 | 350 | 310 | 330 | 102,000 |
| 2006/11/07 | 340 | 356 | 340 | 345 | 269,000 |
| 2006/11/06 | 315 | 340 | 311 | 338 | 139,000 |
| 2006/11/02 | 300 | 317 | 300 | 315 | 234,000 |
| 2006/11/01 | 300 | 311 | 297 | 300 | 277,000 |
| 2006/10/31 | 302 | 302 | 300 | 300 | 14,000 |
| 2006/10/30 | 300 | 300 | 295 | 300 | 11,000 |
| 2006/10/27 | 300 | 302 | 300 | 302 | 7,000 |
| 2006/10/25 | 302 | 302 | 300 | 300 | 4,000 |
| 2006/10/24 | 295 | 305 | 295 | 305 | 6,000 |
| 2006/10/23 | 305 | 305 | 305 | 305 | 9,000 |
| 2006/10/20 | 308 | 308 | 300 | 300 | 32,000 |
| 2006/10/19 | 307 | 316 | 307 | 315 | 22,000 |
| 2006/10/18 | 309 | 316 | 306 | 316 | 8,000 |
| 2006/10/17 | 301 | 330 | 300 | 315 | 65,000 |
| 2006/10/16 | 293 | 312 | 293 | 300 | 333,000 |
| 2006/10/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/10/12 | 284 | 285 | 283 | 283 | 20,000 |
| 2006/10/11 | 285 | 290 | 285 | 285 | 14,000 |
| 2006/10/10 | 285 | 295 | 285 | 295 | 3,000 |
| 2006/10/06 | 286 | 286 | 286 | 286 | 1,000 |
| 2006/10/05 | 296 | 296 | 285 | 285 | 2,000 |
| 2006/10/04 | 291 | 295 | 289 | 290 | 9,000 |
| 2006/10/03 | 295 | 301 | 295 | 300 | 11,000 |
| 2006/10/02 | 300 | 309 | 293 | 293 | 185,000 |
| 2006/09/29 | 300 | 300 | 300 | 300 | 4,000 |
| 2006/09/27 | 300 | 300 | 291 | 292 | 9,000 |
| 2006/09/26 | 301 | 303 | 300 | 300 | 15,000 |
| 2006/09/25 | 300 | 300 | 283 | 294 | 17,000 |
| 2006/09/22 | 299 | 301 | 297 | 300 | 28,000 |
| 2006/09/21 | 300 | 302 | 297 | 298 | 15,000 |
| 2006/09/15 | 300 | 300 | 298 | 300 | 10,000 |
| 2006/09/14 | 309 | 310 | 300 | 300 | 18,000 |
| 2006/09/13 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/09/12 | 301 | 311 | 296 | 311 | 11,000 |
| 2006/09/11 | 301 | 302 | 300 | 302 | 18,000 |
| 2006/09/08 | 300 | 301 | 291 | 300 | 35,000 |
| 2006/09/07 | 305 | 305 | 304 | 305 | 4,000 |
| 2006/09/06 | 293 | 346 | 293 | 305 | 105,000 |
| 2006/09/05 | 310 | 310 | 290 | 295 | 29,000 |
| 2006/09/04 | 325 | 325 | 310 | 311 | 5,000 |
| 2006/09/01 | 326 | 329 | 326 | 329 | 19,000 |
| 2006/08/31 | 317 | 325 | 317 | 325 | 7,000 |
| 2006/08/30 | 313 | 336 | 312 | 320 | 32,000 |
| 2006/08/29 | 313 | 314 | 309 | 310 | 18,000 |
| 2006/08/28 | 318 | 319 | 313 | 314 | 8,000 |
| 2006/08/25 | 315 | 316 | 313 | 315 | 78,000 |
| 2006/08/24 | 304 | 319 | 304 | 318 | 16,000 |
| 2006/08/23 | 313 | 320 | 310 | 310 | 52,000 |
| 2006/08/22 | 324 | 325 | 304 | 312 | 46,000 |
| 2006/08/21 | 328 | 331 | 328 | 328 | 17,000 |
| 2006/08/18 | 327 | 333 | 327 | 328 | 62,000 |
| 2006/08/17 | 327 | 328 | 323 | 327 | 14,000 |
| 2006/08/16 | 327 | 338 | 327 | 337 | 13,000 |
| 2006/08/15 | 325 | 326 | 325 | 325 | 13,000 |
| 2006/08/14 | 319 | 325 | 319 | 325 | 4,000 |
| 2006/08/11 | 357 | 358 | 323 | 323 | 37,000 |
| 2006/08/10 | 331 | 355 | 330 | 349 | 86,000 |
| 2006/08/09 | 310 | 330 | 300 | 325 | 41,000 |
| 2006/08/08 | 300 | 309 | 300 | 309 | 13,000 |
| 2006/08/07 | 300 | 300 | 299 | 299 | 6,000 |
| 2006/08/04 | 300 | 303 | 300 | 302 | 11,000 |
| 2006/08/03 | 284 | 299 | 284 | 297 | 25,000 |
| 2006/08/02 | 289 | 290 | 285 | 285 | 15,000 |
| 2006/08/01 | 280 | 280 | 279 | 280 | 6,000 |
| 2006/07/31 | 265 | 298 | 264 | 275 | 83,000 |
| 2006/07/28 | 272 | 272 | 264 | 265 | 20,000 |
| 2006/07/27 | 260 | 265 | 254 | 265 | 68,000 |
| 2006/07/26 | 270 | 271 | 259 | 265 | 29,000 |
| 2006/07/25 | 270 | 273 | 265 | 272 | 37,000 |
| 2006/07/24 | 275 | 276 | 263 | 265 | 37,000 |
| 2006/07/21 | 261 | 267 | 261 | 267 | 27,000 |
| 2006/07/20 | 284 | 285 | 258 | 262 | 145,000 |
| 2006/07/19 | 252 | 285 | 252 | 280 | 133,000 |
| 2006/07/18 | 302 | 303 | 255 | 266 | 100,000 |
| 2006/07/14 | 308 | 309 | 300 | 303 | 55,000 |
| 2006/07/13 | 320 | 320 | 305 | 308 | 69,000 |
| 2006/07/12 | 329 | 330 | 314 | 320 | 54,000 |
| 2006/07/11 | 337 | 338 | 325 | 330 | 89,000 |
| 2006/07/10 | 343 | 344 | 328 | 337 | 57,000 |
| 2006/07/07 | 353 | 353 | 344 | 350 | 72,000 |
| 2006/07/06 | 360 | 361 | 344 | 350 | 123,000 |
| 2006/07/05 | 362 | 363 | 356 | 360 | 117,000 |
| 2006/07/04 | 373 | 373 | 367 | 369 | 164,000 |
| 2006/07/03 | 405 | 406 | 367 | 373 | 347,000 |
| 2006/06/30 | 353 | 427 | 353 | 405 | 275,000 |
| 2006/06/29 | 349 | 354 | 349 | 353 | 21,000 |
| 2006/06/28 | 352 | 353 | 345 | 345 | 22,000 |
| 2006/06/27 | 349 | 361 | 348 | 351 | 79,000 |
| 2006/06/26 | 329 | 330 | 325 | 330 | 10,000 |
| 2006/06/23 | 329 | 331 | 329 | 330 | 10,000 |
| 2006/06/22 | 319 | 325 | 319 | 325 | 4,000 |
| 2006/06/21 | 332 | 333 | 320 | 320 | 4,000 |
| 2006/06/20 | 319 | 335 | 319 | 333 | 13,000 |
| 2006/06/19 | 334 | 335 | 310 | 320 | 36,000 |
| 2006/06/16 | 335 | 350 | 334 | 348 | 19,000 |
| 2006/06/15 | 361 | 361 | 323 | 330 | 55,000 |
| 2006/06/14 | 355 | 361 | 350 | 356 | 18,000 |
| 2006/06/13 | 324 | 330 | 324 | 330 | 4,000 |
| 2006/06/12 | 308 | 315 | 308 | 314 | 13,000 |
| 2006/06/09 | 313 | 325 | 296 | 320 | 39,000 |
| 2006/06/08 | 310 | 315 | 300 | 314 | 19,000 |
| 2006/06/07 | 315 | 321 | 309 | 319 | 15,000 |
| 2006/06/06 | 316 | 318 | 285 | 318 | 50,000 |
| 2006/06/05 | 320 | 330 | 280 | 320 | 83,000 |
| 2006/06/02 | 360 | 362 | 310 | 345 | 87,000 |
| 2006/06/01 | 379 | 394 | 329 | 355 | 260,000 |
| 2006/05/31 | 362 | 469 | 360 | 379 | 943,000 |
| 2006/05/30 | 349 | 361 | 349 | 350 | 23,000 |
| 2006/05/29 | 355 | 356 | 325 | 350 | 23,000 |
| 2006/05/26 | 349 | 350 | 349 | 350 | 8,000 |
| 2006/05/25 | 350 | 355 | 345 | 355 | 20,000 |
| 2006/05/24 | 355 | 355 | 353 | 353 | 8,000 |
| 2006/05/23 | 359 | 360 | 355 | 355 | 10,000 |
| 2006/05/22 | 366 | 367 | 366 | 366 | 6,000 |
| 2006/05/19 | 367 | 367 | 366 | 366 | 2,000 |
| 2006/05/18 | 359 | 365 | 359 | 365 | 8,000 |
| 2006/05/17 | 365 | 365 | 359 | 360 | 21,000 |
| 2006/05/16 | 383 | 383 | 368 | 370 | 69,000 |
| 2006/05/15 | 380 | 385 | 379 | 380 | 16,000 |
| 2006/05/12 | 379 | 386 | 375 | 385 | 46,000 |
| 2006/05/11 | 390 | 395 | 375 | 388 | 12,000 |
| 2006/05/10 | 382 | 391 | 376 | 390 | 35,000 |
| 2006/05/09 | 372 | 380 | 372 | 380 | 49,000 |
| 2006/05/08 | 378 | 411 | 371 | 372 | 89,000 |
| 2006/05/02 | 366 | 371 | 365 | 371 | 19,000 |
| 2006/04/28 | 366 | 366 | 360 | 366 | 41,000 |
| 2006/04/27 | 363 | 364 | 358 | 359 | 29,000 |
| 2006/04/26 | 360 | 362 | 360 | 362 | 12,000 |
| 2006/04/25 | 348 | 366 | 347 | 365 | 22,000 |
| 2006/04/24 | 354 | 355 | 339 | 350 | 37,000 |
| 2006/04/21 | 349 | 363 | 349 | 360 | 265,000 |
| 2006/04/20 | 360 | 361 | 356 | 357 | 18,000 |
| 2006/04/19 | 355 | 385 | 355 | 362 | 136,000 |
| 2006/04/18 | 363 | 363 | 353 | 354 | 10,000 |
| 2006/04/17 | 348 | 353 | 344 | 353 | 28,000 |
| 2006/04/14 | 352 | 352 | 349 | 349 | 3,000 |
| 2006/04/13 | 351 | 355 | 351 | 352 | 11,000 |
| 2006/04/12 | 351 | 354 | 351 | 354 | 10,000 |
| 2006/04/11 | 351 | 361 | 351 | 360 | 11,000 |
| 2006/04/10 | 363 | 364 | 354 | 354 | 12,000 |
| 2006/04/07 | 363 | 366 | 362 | 363 | 18,000 |
| 2006/04/06 | 360 | 366 | 360 | 363 | 52,000 |
| 2006/04/05 | 363 | 371 | 363 | 364 | 85,000 |
| 2006/04/04 | 350 | 369 | 350 | 362 | 108,000 |
| 2006/04/03 | 347 | 351 | 346 | 348 | 90,000 |
| 2006/03/31 | 329 | 348 | 329 | 340 | 84,000 |
| 2006/03/30 | 324 | 330 | 320 | 330 | 36,000 |
| 2006/03/29 | 305 | 338 | 305 | 324 | 79,000 |
| 2006/03/28 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/03/27 | 295 | 305 | 295 | 305 | 14,000 |
| 2006/03/24 | 297 | 297 | 290 | 291 | 7,000 |
| 2006/03/23 | 295 | 295 | 293 | 293 | 9,000 |
| 2006/03/22 | 290 | 300 | 290 | 295 | 12,000 |
| 2006/03/20 | 310 | 310 | 296 | 296 | 25,000 |
| 2006/03/17 | 310 | 310 | 308 | 310 | 8,000 |
| 2006/03/16 | 294 | 310 | 294 | 300 | 17,000 |
| 2006/03/15 | 310 | 312 | 282 | 290 | 36,000 |
| 2006/03/14 | 310 | 311 | 308 | 308 | 25,000 |
| 2006/03/13 | 340 | 341 | 309 | 310 | 99,000 |
| 2006/03/10 | 277 | 360 | 277 | 333 | 284,000 |
| 2006/03/09 | 255 | 271 | 255 | 271 | 3,000 |
| 2006/03/08 | 254 | 255 | 254 | 255 | 4,000 |
| 2006/03/07 | 261 | 261 | 255 | 255 | 6,000 |
| 2006/03/06 | 259 | 279 | 239 | 263 | 24,000 |
| 2006/03/03 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/03/02 | 250 | 258 | 250 | 257 | 3,000 |
| 2006/03/01 | 280 | 280 | 240 | 246 | 16,000 |
| 2006/02/28 | 280 | 281 | 279 | 280 | 7,000 |
| 2006/02/27 | 280 | 280 | 276 | 277 | 8,000 |
| 2006/02/24 | 260 | 265 | 250 | 265 | 9,000 |
| 2006/02/23 | 250 | 250 | 250 | 250 | 2,000 |
| 2006/02/22 | 220 | 230 | 219 | 230 | 20,000 |
| 2006/02/21 | 245 | 245 | 210 | 217 | 46,000 |
| 2006/02/20 | 269 | 270 | 250 | 250 | 19,000 |
| 2006/02/17 | 285 | 290 | 271 | 272 | 18,000 |
| 2006/02/16 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/02/15 | 295 | 296 | 289 | 289 | 5,000 |
| 2006/02/14 | 289 | 290 | 270 | 280 | 39,000 |
| 2006/02/13 | 300 | 300 | 280 | 280 | 37,000 |
| 2006/02/10 | 294 | 300 | 285 | 285 | 28,000 |
| 2006/02/09 | 301 | 302 | 268 | 295 | 32,000 |
| 2006/02/08 | 310 | 310 | 302 | 302 | 15,000 |
| 2006/02/07 | 310 | 311 | 310 | 311 | 2,000 |
| 2006/02/06 | 311 | 316 | 311 | 316 | 4,000 |
| 2006/02/03 | 324 | 325 | 319 | 320 | 6,000 |
| 2006/02/01 | 327 | 327 | 317 | 318 | 6,000 |
| 2006/01/31 | 324 | 326 | 324 | 325 | 8,000 |
| 2006/01/30 | 326 | 327 | 326 | 327 | 3,000 |
| 2006/01/27 | 330 | 332 | 311 | 325 | 23,000 |
| 2006/01/26 | 331 | 331 | 330 | 330 | 16,000 |
| 2006/01/25 | 320 | 330 | 320 | 326 | 26,000 |
| 2006/01/24 | 322 | 322 | 316 | 320 | 8,000 |
| 2006/01/23 | 319 | 321 | 315 | 320 | 12,000 |
| 2006/01/20 | 321 | 330 | 319 | 320 | 14,000 |
| 2006/01/19 | 327 | 327 | 325 | 325 | 8,000 |
| 2006/01/18 | 334 | 335 | 317 | 325 | 50,000 |
| 2006/01/17 | 335 | 341 | 334 | 335 | 34,000 |
| 2006/01/16 | 331 | 341 | 330 | 340 | 48,000 |
| 2006/01/13 | 328 | 328 | 323 | 324 | 12,000 |
| 2006/01/12 | 329 | 337 | 329 | 329 | 39,000 |
| 2006/01/11 | 323 | 331 | 321 | 330 | 55,000 |
| 2006/01/10 | 319 | 328 | 318 | 324 | 21,000 |
| 2006/01/06 | 323 | 323 | 319 | 323 | 10,000 |
| 2006/01/05 | 323 | 324 | 320 | 322 | 18,000 |
| 2006/01/04 | 324 | 325 | 324 | 325 | 4,000 |