日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 166 167 126 160 535,000
2007/12/27 160 172 141 167 316,000
2007/12/26 149 161 140 160 308,000
2007/12/25 139 156 131 150 259,000
2007/12/21 100 155 96 145 584,000
2007/12/20 101 105 92 100 116,000
2007/12/19 99 114 95 100 347,000
2007/12/18 77 115 74 97 470,000
2007/12/17 77 77 73 77 22,000
2007/12/14 77 78 75 77 10,000
2007/12/13 73 78 73 77 16,000
2007/12/12 72 75 72 75 8,000
2007/12/11 73 73 73 73 4,000
2007/12/10 73 73 71 71 2,000
2007/12/07 71 74 70 70 44,000
2007/12/06 71 72 71 71 16,000
2007/12/05 72 73 70 71 26,000
2007/12/04 75 76 70 73 27,000
2007/12/03 76 78 76 76 22,000
2007/11/30 80 80 76 77 5,000
2007/11/29 77 80 77 80 11,000
2007/11/28 77 77 75 76 17,000
2007/11/27 78 78 77 77 12,000
2007/11/26 75 78 75 78 6,000
2007/11/22 75 75 75 75 30,000
2007/11/21 77 77 76 76 6,000
2007/11/20 76 76 75 76 4,000
2007/11/19 77 78 75 77 14,000
2007/11/16 79 79 77 78 14,000
2007/11/15 79 80 79 80 2,000
2007/11/13 77 83 76 83 29,000
2007/11/12 75 78 75 77 9,000
2007/11/09 78 80 78 80 14,000
2007/11/08 80 83 80 81 4,000
2007/11/07 82 83 82 82 4,000
2007/11/06 81 82 81 82 4,000
2007/11/05 83 84 81 82 10,000
2007/11/02 85 86 83 83 10,000
2007/11/01 87 88 85 86 28,000
2007/10/31 86 87 86 86 11,000
2007/10/30 87 88 86 87 13,000
2007/10/29 86 89 86 87 19,000
2007/10/26 88 89 86 86 12,000
2007/10/25 86 88 86 88 6,000
2007/10/24 87 90 86 86 18,000
2007/10/23 88 88 88 88 9,000
2007/10/22 87 88 85 86 29,000
2007/10/19 93 93 92 92 2,000
2007/10/18 92 93 92 92 8,000
2007/10/17 96 99 91 91 20,000
2007/10/16 100 100 96 100 13,000
2007/10/15 91 100 89 100 22,000
2007/10/12 99 99 92 92 10,000
2007/10/10 94 100 94 98 21,000
2007/10/09 90 98 90 91 38,000
2007/10/05 90 93 89 92 12,000
2007/10/04 92 92 90 91 7,000
2007/10/03 91 91 87 89 13,000
2007/10/02 90 91 88 90 20,000
2007/10/01 90 92 90 90 14,000
2007/09/28 86 88 86 87 11,000
2007/09/27 85 95 84 88 38,000
2007/09/26 86 87 84 84 20,000
2007/09/25 94 95 79 90 58,000
2007/09/21 102 102 94 95 45,000
2007/09/20 105 106 101 102 11,000
2007/09/19 100 110 100 102 29,000
2007/09/18 110 111 95 95 34,000
2007/09/14 112 112 105 108 35,000
2007/09/13 111 114 108 114 37,000
2007/09/12 110 110 110 110 1,000
2007/09/11 120 120 119 119 9,000
2007/09/10 120 120 120 120 6,000
2007/09/07 120 120 120 120 18,000
2007/09/06 127 127 119 119 43,000
2007/09/05 131 134 130 130 25,000
2007/09/04 131 132 131 131 11,000
2007/09/03 138 139 129 134 93,000
2007/08/31 127 141 116 141 135,000
2007/08/30 114 127 112 127 206,000
2007/08/29 115 116 110 112 73,000
2007/08/28 126 128 115 116 202,000
2007/08/27 135 138 129 131 68,000
2007/08/24 135 139 132 132 72,000
2007/08/23 151 151 134 136 51,000
2007/08/22 150 155 150 155 3,000
2007/08/21 157 158 150 155 15,000
2007/08/20 141 160 126 160 155,000
2007/08/17 143 156 139 141 75,000
2007/08/16 160 160 130 130 64,000
2007/08/15 160 162 159 162 23,000
2007/08/14 150 175 150 157 52,000
2007/08/13 150 153 150 150 48,000
2007/08/10 168 169 150 151 72,000
2007/08/09 176 176 165 168 30,000
2007/08/08 184 187 175 176 52,000
2007/08/07 196 196 185 185 111,000
2007/08/06 191 198 188 190 97,000
2007/08/03 188 195 177 195 81,000
2007/08/02 194 195 177 187 120,000
2007/08/01 190 197 171 195 361,000
2007/07/31 169 188 169 188 157,000
2007/07/30 172 172 165 168 38,000
2007/07/27 180 181 168 172 35,000
2007/07/26 168 181 167 181 120,000
2007/07/25 164 175 153 169 122,000
2007/07/24 169 170 165 170 44,000
2007/07/23 173 173 170 170 33,000
2007/07/20 180 180 173 175 39,000
2007/07/19 180 187 170 180 88,000
2007/07/18 187 188 183 184 38,000
2007/07/17 189 191 187 190 50,000
2007/07/13 190 190 187 189 40,000
2007/07/12 195 196 183 189 126,000
2007/07/11 200 201 195 196 141,000
2007/07/10 203 203 200 202 25,000
2007/07/09 215 218 200 207 83,000
2007/07/06 215 215 206 210 57,000
2007/07/05 222 223 209 214 117,000
2007/07/04 207 229 207 222 455,000
2007/07/03 201 208 201 207 59,000
2007/07/02 211 218 201 202 252,000
2007/06/29 241 245 207 217 268,000
2007/06/28 243 264 236 241 737,000
2007/06/27 195 276 195 231 1,944,000
2007/06/26 180 199 180 194 313,000
2007/06/25 174 181 173 175 56,000
2007/06/22 180 183 173 174 48,000
2007/06/21 179 184 176 181 36,000
2007/06/20 185 186 174 185 80,000
2007/06/19 182 187 181 186 23,000
2007/06/18 188 189 174 187 101,000
2007/06/15 196 196 186 189 59,000
2007/06/14 196 196 195 195 7,000
2007/06/13 200 200 196 198 18,000
2007/06/12 197 203 185 200 52,000
2007/06/11 189 197 189 196 45,000
2007/06/08 185 191 184 188 28,000
2007/06/07 198 198 189 190 14,000
2007/06/06 194 198 190 198 11,000
2007/06/04 200 200 194 200 6,000
2007/06/01 191 200 190 200 15,000
2007/05/31 201 201 184 200 23,000
2007/05/30 201 201 200 200 4,000
2007/05/29 202 202 190 200 12,000
2007/05/28 203 210 202 203 54,000
2007/05/25 202 202 202 202 3,000
2007/05/24 208 209 194 202 40,000
2007/05/23 204 206 171 204 127,000
2007/05/22 200 205 190 205 35,000
2007/05/21 195 202 190 200 79,000
2007/05/18 213 214 199 199 54,000
2007/05/17 220 220 201 212 20,000
2007/05/16 220 223 218 223 33,000
2007/05/15 220 223 220 223 19,000
2007/05/14 221 224 220 223 30,000
2007/05/11 221 223 220 221 16,000
2007/05/10 227 229 221 221 12,000
2007/05/09 230 230 228 228 15,000
2007/05/08 231 231 230 230 7,000
2007/05/07 225 226 224 225 5,000
2007/05/02 225 230 219 225 28,000
2007/05/01 230 231 230 231 3,000
2007/04/27 226 231 224 230 15,000
2007/04/26 230 230 224 225 6,000
2007/04/25 227 230 226 230 9,000
2007/04/24 210 230 210 229 5,000
2007/04/23 228 228 216 217 13,000
2007/04/20 228 228 219 219 4,000
2007/04/19 212 229 192 229 83,000
2007/04/18 220 220 218 219 8,000
2007/04/17 220 220 220 220 11,000
2007/04/16 229 230 220 220 70,000
2007/04/13 225 227 220 223 31,000
2007/04/12 223 228 223 227 7,000
2007/04/11 221 223 220 221 13,000
2007/04/10 230 233 224 225 33,000
2007/04/09 226 229 226 228 6,000
2007/04/06 235 235 234 235 6,000
2007/04/05 248 249 225 235 19,000
2007/04/04 235 240 229 235 26,000
2007/04/03 239 240 239 240 3,000
2007/04/02 237 238 237 238 2,000
2007/03/30 251 251 251 251 1,000
2007/03/29 250 250 248 248 11,000
2007/03/28 255 255 239 250 28,000
2007/03/27 247 258 246 256 25,000
2007/03/26 245 246 234 240 35,000
2007/03/23 244 250 239 248 35,000
2007/03/22 245 250 234 245 103,000
2007/03/20 236 248 217 245 272,000
2007/03/19 270 270 220 235 120,000
2007/03/16 279 280 270 271 32,000
2007/03/15 286 287 278 278 52,000
2007/03/14 283 286 273 286 42,000
2007/03/13 278 287 278 284 45,000
2007/03/12 259 278 259 278 77,000
2007/03/09 259 259 259 259 3,000
2007/03/08 255 256 253 253 14,000
2007/03/07 267 290 253 253 37,000
2007/03/06 240 266 230 265 117,000
2007/03/05 274 275 238 239 56,000
2007/03/02 279 280 277 278 13,000
2007/03/01 279 283 278 280 43,000
2007/02/28 282 286 270 280 76,000
2007/02/27 288 291 288 291 9,000
2007/02/26 288 294 288 289 46,000
2007/02/23 293 294 285 288 89,000
2007/02/22 300 308 290 295 76,000
2007/02/21 298 300 292 300 31,000
2007/02/20 301 314 295 300 125,000
2007/02/19 325 340 297 300 445,000
2007/02/16 309 325 308 321 115,000
2007/02/15 313 315 304 310 162,000
2007/02/14 320 322 314 316 276,000
2007/02/13 303 316 303 316 226,000
2007/02/09 304 306 301 301 182,000
2007/02/08 298 306 293 304 43,000
2007/02/07 299 305 299 302 17,000
2007/02/06 306 306 300 303 55,000
2007/02/05 310 311 305 307 68,000
2007/02/02 305 313 302 306 115,000
2007/02/01 289 310 289 296 72,000
2007/01/31 281 290 281 289 36,000
2007/01/30 281 283 281 282 10,000
2007/01/29 285 297 283 284 128,000
2007/01/26 285 286 284 284 31,000
2007/01/25 280 291 280 284 93,000
2007/01/24 289 290 284 285 27,000
2007/01/23 289 291 284 290 47,000
2007/01/22 298 298 283 290 80,000
2007/01/19 299 305 296 305 13,000
2007/01/18 309 309 303 304 11,000
2007/01/17 305 310 305 310 17,000
2007/01/16 300 308 298 308 38,000
2007/01/15 301 301 300 300 4,000
2007/01/12 300 306 300 301 18,000
2007/01/11 301 307 300 305 16,000
2007/01/10 308 311 307 308 20,000
2007/01/09 309 309 308 309 6,000
2007/01/05 304 305 304 305 5,000
2007/01/04 301 311 301 310 12,000

このページの先頭へ