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 |
---|---|---|---|---|---|
2008/12/30 | 33 | 36 | 33 | 36 | 7,000 |
2008/12/29 | 34 | 36 | 34 | 35 | 4,000 |
2008/12/26 | 35 | 36 | 35 | 35 | 8,000 |
2008/12/25 | 34 | 34 | 33 | 34 | 13,000 |
2008/12/24 | 33 | 34 | 33 | 34 | 7,000 |
2008/12/22 | 35 | 37 | 33 | 35 | 17,000 |
2008/12/19 | 34 | 35 | 32 | 35 | 14,000 |
2008/12/17 | 37 | 37 | 36 | 37 | 18,000 |
2008/12/16 | 36 | 39 | 36 | 38 | 10,000 |
2008/12/15 | 35 | 40 | 34 | 38 | 46,000 |
2008/12/12 | 38 | 38 | 33 | 33 | 43,000 |
2008/12/11 | 38 | 38 | 37 | 38 | 11,000 |
2008/12/10 | 44 | 44 | 36 | 40 | 110,000 |
2008/12/09 | 32 | 54 | 32 | 39 | 493,000 |
2008/12/08 | 33 | 33 | 30 | 31 | 38,000 |
2008/12/05 | 33 | 37 | 32 | 32 | 21,000 |
2008/12/04 | 38 | 38 | 35 | 36 | 13,000 |
2008/12/03 | 39 | 40 | 38 | 38 | 33,000 |
2008/12/02 | 38 | 40 | 38 | 40 | 6,000 |
2008/12/01 | 40 | 42 | 40 | 42 | 6,000 |
2008/11/28 | 42 | 42 | 40 | 41 | 16,000 |
2008/11/27 | 44 | 44 | 34 | 40 | 99,000 |
2008/11/26 | 43 | 44 | 40 | 40 | 11,000 |
2008/11/25 | 46 | 46 | 45 | 45 | 6,000 |
2008/11/21 | 48 | 48 | 38 | 45 | 16,000 |
2008/11/20 | 48 | 48 | 48 | 48 | 3,000 |
2008/11/19 | 48 | 48 | 48 | 48 | 1,000 |
2008/11/18 | 49 | 49 | 49 | 49 | 4,000 |
2008/11/17 | 51 | 51 | 50 | 50 | 17,000 |
2008/11/14 | 51 | 52 | 50 | 52 | 13,000 |
2008/11/13 | 52 | 52 | 51 | 51 | 8,000 |
2008/11/12 | 53 | 53 | 53 | 53 | 2,000 |
2008/11/11 | 51 | 53 | 51 | 53 | 10,000 |
2008/11/10 | 51 | 51 | 51 | 51 | 2,000 |
2008/11/07 | 52 | 52 | 51 | 51 | 16,000 |
2008/11/06 | 51 | 55 | 51 | 51 | 14,000 |
2008/11/05 | 53 | 53 | 51 | 52 | 14,000 |
2008/11/04 | 53 | 54 | 49 | 53 | 29,000 |
2008/10/31 | 50 | 57 | 49 | 54 | 38,000 |
2008/10/30 | 57 | 58 | 50 | 52 | 39,000 |
2008/10/29 | 55 | 55 | 52 | 52 | 3,000 |
2008/10/28 | 55 | 55 | 55 | 55 | 5,000 |
2008/10/27 | 55 | 55 | 55 | 55 | 6,000 |
2008/10/24 | 58 | 58 | 55 | 55 | 8,000 |
2008/10/23 | 58 | 62 | 56 | 56 | 23,000 |
2008/10/22 | 62 | 62 | 62 | 62 | 1,000 |
2008/10/21 | 63 | 65 | 61 | 61 | 8,000 |
2008/10/17 | 64 | 64 | 60 | 60 | 4,000 |
2008/10/16 | 66 | 66 | 63 | 63 | 5,000 |
2008/10/15 | 65 | 66 | 65 | 66 | 8,000 |
2008/10/14 | 66 | 66 | 61 | 64 | 8,000 |
2008/10/10 | 55 | 60 | 50 | 60 | 12,000 |
2008/10/09 | 64 | 64 | 56 | 58 | 15,000 |
2008/10/08 | 65 | 65 | 64 | 64 | 22,000 |
2008/10/07 | 67 | 67 | 65 | 65 | 15,000 |
2008/10/06 | 66 | 69 | 65 | 69 | 11,000 |
2008/10/03 | 65 | 70 | 65 | 65 | 6,000 |
2008/10/02 | 72 | 72 | 62 | 71 | 43,000 |
2008/09/30 | 69 | 74 | 69 | 74 | 22,000 |
2008/09/29 | 72 | 74 | 72 | 74 | 47,000 |
2008/09/26 | 71 | 72 | 71 | 72 | 37,000 |
2008/09/25 | 71 | 71 | 70 | 70 | 34,000 |
2008/09/24 | 67 | 70 | 67 | 70 | 11,000 |
2008/09/22 | 68 | 68 | 65 | 65 | 10,000 |
2008/09/19 | 67 | 67 | 65 | 65 | 18,000 |
2008/09/18 | 68 | 68 | 62 | 68 | 36,000 |
2008/09/17 | 70 | 70 | 66 | 69 | 23,000 |
2008/09/16 | 66 | 72 | 65 | 67 | 70,000 |
2008/09/12 | 70 | 71 | 69 | 71 | 28,000 |
2008/09/11 | 72 | 72 | 70 | 70 | 14,000 |
2008/09/10 | 73 | 74 | 73 | 73 | 17,000 |
2008/09/09 | 71 | 75 | 71 | 73 | 42,000 |
2008/09/08 | 72 | 72 | 70 | 71 | 18,000 |
2008/09/05 | 69 | 72 | 69 | 71 | 31,000 |
2008/09/04 | 72 | 73 | 68 | 73 | 41,000 |
2008/09/03 | 69 | 74 | 69 | 74 | 93,000 |
2008/09/02 | 69 | 71 | 67 | 67 | 51,000 |
2008/09/01 | 69 | 69 | 67 | 67 | 30,000 |
2008/08/29 | 68 | 69 | 67 | 69 | 34,000 |
2008/08/28 | 68 | 68 | 67 | 67 | 8,000 |
2008/08/27 | 67 | 69 | 67 | 68 | 14,000 |
2008/08/26 | 69 | 69 | 67 | 67 | 52,000 |
2008/08/25 | 70 | 70 | 69 | 69 | 19,000 |
2008/08/22 | 70 | 70 | 69 | 70 | 16,000 |
2008/08/21 | 70 | 72 | 69 | 72 | 14,000 |
2008/08/20 | 74 | 74 | 71 | 71 | 10,000 |
2008/08/19 | 69 | 75 | 69 | 75 | 29,000 |
2008/08/18 | 69 | 71 | 69 | 71 | 18,000 |
2008/08/15 | 70 | 72 | 68 | 70 | 25,000 |
2008/08/14 | 71 | 71 | 71 | 71 | 5,000 |
2008/08/13 | 71 | 73 | 70 | 72 | 22,000 |
2008/08/12 | 73 | 73 | 69 | 70 | 70,000 |
2008/08/11 | 74 | 76 | 73 | 73 | 34,000 |
2008/08/08 | 75 | 75 | 73 | 74 | 33,000 |
2008/08/07 | 82 | 86 | 74 | 77 | 200,000 |
2008/08/06 | 78 | 86 | 78 | 79 | 275,000 |
2008/08/05 | 86 | 90 | 77 | 77 | 242,000 |
2008/08/04 | 92 | 104 | 80 | 86 | 780,000 |
2008/08/01 | 80 | 100 | 80 | 97 | 2,268,000 |
2008/07/31 | 70 | 73 | 70 | 70 | 8,000 |
2008/07/30 | 70 | 71 | 70 | 71 | 6,000 |
2008/07/29 | 72 | 77 | 70 | 74 | 15,000 |
2008/07/28 | 69 | 76 | 69 | 72 | 17,000 |
2008/07/25 | 71 | 71 | 68 | 69 | 18,000 |
2008/07/24 | 73 | 76 | 71 | 72 | 28,000 |
2008/07/23 | 69 | 69 | 67 | 69 | 12,000 |
2008/07/22 | 76 | 76 | 67 | 71 | 34,000 |
2008/07/18 | 74 | 74 | 73 | 73 | 18,000 |
2008/07/17 | 74 | 77 | 73 | 77 | 22,000 |
2008/07/16 | 76 | 76 | 74 | 74 | 13,000 |
2008/07/15 | 76 | 79 | 76 | 79 | 13,000 |
2008/07/14 | 78 | 78 | 78 | 78 | 11,000 |
2008/07/11 | 79 | 79 | 76 | 78 | 14,000 |
2008/07/10 | 77 | 78 | 77 | 77 | 20,000 |
2008/07/09 | 82 | 82 | 79 | 79 | 11,000 |
2008/07/08 | 80 | 80 | 79 | 79 | 13,000 |
2008/07/07 | 80 | 83 | 80 | 83 | 13,000 |
2008/07/04 | 80 | 83 | 78 | 82 | 25,000 |
2008/07/03 | 81 | 91 | 78 | 78 | 120,000 |
2008/07/02 | 81 | 83 | 81 | 82 | 13,000 |
2008/07/01 | 82 | 85 | 81 | 81 | 24,000 |
2008/06/30 | 87 | 87 | 85 | 85 | 17,000 |
2008/06/27 | 87 | 88 | 85 | 88 | 27,000 |
2008/06/26 | 92 | 107 | 86 | 90 | 239,000 |
2008/06/25 | 95 | 95 | 91 | 92 | 16,000 |
2008/06/24 | 94 | 96 | 94 | 94 | 24,000 |
2008/06/23 | 91 | 93 | 90 | 93 | 20,000 |
2008/06/20 | 93 | 96 | 93 | 95 | 25,000 |
2008/06/19 | 94 | 94 | 92 | 93 | 9,000 |
2008/06/18 | 96 | 98 | 89 | 93 | 43,000 |
2008/06/17 | 96 | 96 | 96 | 96 | 12,000 |
2008/06/16 | 92 | 96 | 88 | 96 | 42,000 |
2008/06/13 | 92 | 93 | 91 | 91 | 20,000 |
2008/06/12 | 97 | 97 | 93 | 93 | 42,000 |
2008/06/11 | 99 | 99 | 97 | 98 | 65,000 |
2008/06/10 | 109 | 116 | 99 | 100 | 438,000 |
2008/06/09 | 97 | 100 | 97 | 99 | 24,000 |
2008/06/06 | 99 | 99 | 97 | 99 | 33,000 |
2008/06/05 | 100 | 100 | 97 | 98 | 72,000 |
2008/06/04 | 102 | 102 | 99 | 100 | 64,000 |
2008/06/03 | 99 | 112 | 98 | 102 | 524,000 |
2008/06/02 | 103 | 104 | 100 | 101 | 107,000 |
2008/05/30 | 104 | 105 | 102 | 104 | 88,000 |
2008/05/29 | 105 | 105 | 96 | 103 | 140,000 |
2008/05/28 | 113 | 114 | 106 | 107 | 208,000 |
2008/05/27 | 124 | 126 | 110 | 113 | 815,000 |
2008/05/26 | 118 | 155 | 115 | 127 | 3,886,000 |
2008/05/23 | 108 | 109 | 106 | 108 | 31,000 |
2008/05/22 | 110 | 112 | 108 | 112 | 14,000 |
2008/05/21 | 110 | 112 | 110 | 111 | 13,000 |
2008/05/20 | 112 | 113 | 111 | 111 | 21,000 |
2008/05/19 | 119 | 119 | 114 | 115 | 76,000 |
2008/05/16 | 114 | 115 | 112 | 114 | 20,000 |
2008/05/15 | 114 | 120 | 113 | 115 | 172,000 |
2008/05/14 | 108 | 112 | 107 | 111 | 47,000 |
2008/05/13 | 110 | 110 | 108 | 108 | 19,000 |
2008/05/12 | 112 | 113 | 107 | 108 | 48,000 |
2008/05/09 | 114 | 114 | 108 | 108 | 54,000 |
2008/05/08 | 108 | 114 | 105 | 108 | 73,000 |
2008/05/07 | 108 | 110 | 103 | 105 | 58,000 |
2008/05/02 | 108 | 108 | 104 | 108 | 49,000 |
2008/05/01 | 108 | 111 | 107 | 111 | 12,000 |
2008/04/30 | 108 | 109 | 105 | 108 | 22,000 |
2008/04/28 | 110 | 116 | 103 | 109 | 129,000 |
2008/04/25 | 106 | 118 | 106 | 108 | 219,000 |
2008/04/24 | 109 | 109 | 105 | 106 | 46,000 |
2008/04/23 | 110 | 112 | 106 | 108 | 76,000 |
2008/04/22 | 104 | 116 | 101 | 110 | 427,000 |
2008/04/21 | 104 | 104 | 98 | 104 | 88,000 |
2008/04/18 | 112 | 112 | 101 | 104 | 220,000 |
2008/04/17 | 120 | 121 | 111 | 113 | 819,000 |
2008/04/16 | 92 | 121 | 86 | 115 | 1,544,000 |
2008/04/15 | 93 | 95 | 90 | 93 | 21,000 |
2008/04/14 | 92 | 93 | 89 | 93 | 34,000 |
2008/04/11 | 96 | 96 | 93 | 95 | 64,000 |
2008/04/10 | 98 | 98 | 89 | 95 | 79,000 |
2008/04/09 | 99 | 110 | 95 | 97 | 432,000 |
2008/04/08 | 95 | 98 | 88 | 96 | 66,000 |
2008/04/07 | 100 | 101 | 96 | 99 | 98,000 |
2008/04/04 | 108 | 110 | 102 | 103 | 189,000 |
2008/04/03 | 106 | 117 | 105 | 106 | 665,000 |
2008/04/02 | 109 | 112 | 99 | 102 | 526,000 |
2008/04/01 | 90 | 118 | 90 | 117 | 3,223,000 |
2008/03/31 | 98 | 99 | 86 | 89 | 224,000 |
2008/03/28 | 100 | 113 | 93 | 100 | 819,000 |
2008/03/27 | 120 | 120 | 99 | 102 | 419,000 |
2008/03/26 | 130 | 148 | 101 | 121 | 2,542,000 |
2008/03/25 | 80 | 105 | 80 | 105 | 980,000 |
2008/03/24 | 55 | 83 | 55 | 75 | 642,000 |
2008/03/21 | 54 | 54 | 51 | 53 | 32,000 |
2008/03/19 | 52 | 57 | 52 | 53 | 31,000 |
2008/03/18 | 55 | 56 | 53 | 54 | 35,000 |
2008/03/17 | 58 | 58 | 55 | 56 | 10,000 |
2008/03/14 | 58 | 59 | 52 | 58 | 80,000 |
2008/03/13 | 59 | 61 | 58 | 58 | 67,000 |
2008/03/12 | 65 | 65 | 59 | 60 | 73,000 |
2008/03/11 | 60 | 63 | 60 | 60 | 131,000 |
2008/03/10 | 65 | 66 | 63 | 64 | 66,000 |
2008/03/07 | 70 | 70 | 68 | 70 | 8,000 |
2008/03/06 | 69 | 71 | 69 | 70 | 60,000 |
2008/03/05 | 73 | 73 | 68 | 70 | 30,000 |
2008/03/04 | 73 | 73 | 71 | 72 | 64,000 |
2008/03/03 | 75 | 75 | 72 | 73 | 25,000 |
2008/02/29 | 79 | 81 | 76 | 79 | 30,000 |
2008/02/28 | 81 | 85 | 80 | 80 | 77,000 |
2008/02/27 | 80 | 80 | 80 | 80 | 1,000 |
2008/02/26 | 84 | 85 | 84 | 85 | 10,000 |
2008/02/25 | 88 | 90 | 84 | 90 | 13,000 |
2008/02/22 | 80 | 89 | 78 | 89 | 34,000 |
2008/02/20 | 81 | 94 | 80 | 84 | 30,000 |
2008/02/19 | 93 | 93 | 93 | 93 | 2,000 |
2008/02/18 | 90 | 93 | 90 | 93 | 3,000 |
2008/02/15 | 82 | 83 | 78 | 82 | 15,000 |
2008/02/14 | 80 | 83 | 80 | 82 | 13,000 |
2008/02/12 | 85 | 85 | 85 | 85 | 14,000 |
2008/02/08 | 86 | 86 | 85 | 85 | 8,000 |
2008/02/07 | 84 | 87 | 84 | 87 | 10,000 |
2008/02/06 | 91 | 92 | 89 | 90 | 13,000 |
2008/02/05 | 89 | 95 | 89 | 95 | 11,000 |
2008/02/04 | 85 | 90 | 79 | 90 | 38,000 |
2008/02/01 | 90 | 90 | 89 | 90 | 38,000 |
2008/01/31 | 92 | 92 | 92 | 92 | 6,000 |
2008/01/30 | 93 | 95 | 92 | 93 | 27,000 |
2008/01/29 | 94 | 95 | 86 | 95 | 59,000 |
2008/01/28 | 99 | 101 | 83 | 100 | 77,000 |
2008/01/25 | 76 | 101 | 76 | 101 | 177,000 |
2008/01/24 | 74 | 77 | 74 | 77 | 42,000 |
2008/01/23 | 74 | 75 | 69 | 74 | 38,000 |
2008/01/22 | 81 | 82 | 78 | 78 | 29,000 |
2008/01/21 | 85 | 85 | 83 | 84 | 25,000 |
2008/01/18 | 85 | 85 | 80 | 85 | 20,000 |
2008/01/17 | 86 | 92 | 86 | 88 | 23,000 |
2008/01/16 | 100 | 101 | 94 | 96 | 54,000 |
2008/01/15 | 102 | 105 | 100 | 102 | 48,000 |
2008/01/11 | 114 | 115 | 100 | 101 | 56,000 |
2008/01/10 | 123 | 123 | 115 | 117 | 15,000 |
2008/01/09 | 129 | 130 | 103 | 123 | 56,000 |
2008/01/08 | 131 | 135 | 125 | 134 | 35,000 |
2008/01/07 | 142 | 143 | 119 | 130 | 103,000 |
2008/01/04 | 159 | 159 | 133 | 142 | 45,000 |