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 |
---|---|---|---|---|---|
2012/12/28 | 90 | 93 | 87 | 92 | 829,000 |
2012/12/27 | 85 | 100 | 83 | 95 | 3,574,000 |
2012/12/26 | 70 | 76 | 70 | 76 | 497,000 |
2012/12/25 | 71 | 71 | 67 | 69 | 408,000 |
2012/12/21 | 75 | 75 | 70 | 71 | 400,000 |
2012/12/20 | 82 | 82 | 73 | 75 | 931,000 |
2012/12/19 | 69 | 90 | 69 | 80 | 2,505,000 |
2012/12/18 | 65 | 68 | 65 | 68 | 336,000 |
2012/12/17 | 65 | 65 | 64 | 65 | 95,000 |
2012/12/14 | 65 | 65 | 63 | 64 | 76,000 |
2012/12/13 | 62 | 65 | 62 | 65 | 132,000 |
2012/12/12 | 61 | 62 | 61 | 62 | 31,000 |
2012/12/11 | 62 | 62 | 61 | 61 | 106,000 |
2012/12/10 | 61 | 61 | 59 | 61 | 112,000 |
2012/12/07 | 60 | 61 | 59 | 61 | 31,000 |
2012/12/06 | 60 | 60 | 59 | 59 | 45,000 |
2012/12/05 | 59 | 60 | 59 | 59 | 54,000 |
2012/12/04 | 59 | 60 | 59 | 59 | 16,000 |
2012/12/03 | 60 | 61 | 59 | 59 | 101,000 |
2012/11/30 | 59 | 60 | 59 | 59 | 15,000 |
2012/11/29 | 58 | 60 | 58 | 60 | 88,000 |
2012/11/28 | 59 | 59 | 58 | 59 | 35,000 |
2012/11/27 | 60 | 60 | 59 | 59 | 49,000 |
2012/11/26 | 59 | 60 | 59 | 59 | 135,000 |
2012/11/22 | 57 | 58 | 57 | 57 | 74,000 |
2012/11/21 | 57 | 57 | 56 | 56 | 41,000 |
2012/11/20 | 56 | 56 | 55 | 56 | 43,000 |
2012/11/19 | 54 | 56 | 54 | 55 | 63,000 |
2012/11/16 | 53 | 54 | 53 | 54 | 65,000 |
2012/11/15 | 53 | 54 | 53 | 54 | 78,000 |
2012/11/14 | 54 | 54 | 53 | 54 | 54,000 |
2012/11/13 | 54 | 55 | 54 | 54 | 62,000 |
2012/11/12 | 55 | 55 | 55 | 55 | 18,000 |
2012/11/09 | 56 | 56 | 54 | 55 | 98,000 |
2012/11/08 | 56 | 57 | 55 | 55 | 68,000 |
2012/11/07 | 58 | 58 | 56 | 57 | 175,000 |
2012/11/06 | 59 | 60 | 56 | 57 | 452,000 |
2012/11/05 | 51 | 57 | 51 | 56 | 386,000 |
2012/11/02 | 52 | 53 | 51 | 51 | 110,000 |
2012/11/01 | 52 | 53 | 51 | 52 | 236,000 |
2012/10/31 | 53 | 54 | 53 | 53 | 59,000 |
2012/10/30 | 55 | 55 | 53 | 53 | 105,000 |
2012/10/29 | 55 | 56 | 54 | 54 | 440,000 |
2012/10/26 | 61 | 61 | 59 | 60 | 47,000 |
2012/10/25 | 61 | 61 | 59 | 60 | 46,000 |
2012/10/24 | 59 | 61 | 59 | 61 | 34,000 |
2012/10/23 | 61 | 63 | 60 | 60 | 85,000 |
2012/10/22 | 60 | 60 | 59 | 60 | 45,000 |
2012/10/19 | 60 | 61 | 59 | 60 | 70,000 |
2012/10/18 | 59 | 61 | 59 | 61 | 31,000 |
2012/10/17 | 59 | 60 | 59 | 60 | 46,000 |
2012/10/16 | 57 | 59 | 57 | 59 | 54,000 |
2012/10/15 | 59 | 60 | 57 | 57 | 102,000 |
2012/10/12 | 60 | 61 | 58 | 59 | 134,000 |
2012/10/11 | 60 | 61 | 60 | 61 | 41,000 |
2012/10/10 | 63 | 63 | 60 | 60 | 150,000 |
2012/10/09 | 67 | 67 | 62 | 63 | 389,000 |
2012/10/05 | 59 | 64 | 59 | 62 | 419,000 |
2012/10/04 | 58 | 59 | 57 | 58 | 40,000 |
2012/10/03 | 58 | 58 | 57 | 58 | 18,000 |
2012/10/02 | 57 | 58 | 57 | 58 | 70,000 |
2012/10/01 | 58 | 58 | 56 | 57 | 55,000 |
2012/09/28 | 58 | 58 | 57 | 57 | 49,000 |
2012/09/27 | 57 | 58 | 57 | 57 | 25,000 |
2012/09/26 | 58 | 58 | 57 | 57 | 67,000 |
2012/09/25 | 59 | 59 | 58 | 58 | 27,000 |
2012/09/24 | 59 | 59 | 59 | 59 | 73,000 |
2012/09/21 | 60 | 60 | 59 | 59 | 57,000 |
2012/09/20 | 60 | 60 | 59 | 60 | 26,000 |
2012/09/19 | 58 | 61 | 58 | 61 | 85,000 |
2012/09/18 | 60 | 60 | 59 | 59 | 49,000 |
2012/09/14 | 58 | 60 | 58 | 60 | 87,000 |
2012/09/13 | 58 | 58 | 58 | 58 | 65,000 |
2012/09/12 | 60 | 60 | 57 | 59 | 176,000 |
2012/09/11 | 60 | 60 | 59 | 59 | 32,000 |
2012/09/10 | 61 | 61 | 60 | 61 | 13,000 |
2012/09/07 | 59 | 61 | 59 | 60 | 62,000 |
2012/09/06 | 60 | 60 | 57 | 58 | 97,000 |
2012/09/05 | 61 | 63 | 60 | 60 | 85,000 |
2012/09/04 | 62 | 62 | 61 | 61 | 15,000 |
2012/09/03 | 61 | 62 | 61 | 62 | 3,000 |
2012/08/31 | 62 | 62 | 61 | 61 | 62,000 |
2012/08/30 | 59 | 63 | 59 | 63 | 128,000 |
2012/08/29 | 60 | 60 | 60 | 60 | 22,000 |
2012/08/28 | 62 | 62 | 60 | 60 | 104,000 |
2012/08/27 | 63 | 63 | 62 | 63 | 32,000 |
2012/08/24 | 62 | 63 | 62 | 63 | 49,000 |
2012/08/23 | 65 | 65 | 63 | 64 | 50,000 |
2012/08/22 | 67 | 67 | 65 | 66 | 131,000 |
2012/08/21 | 63 | 69 | 63 | 69 | 289,000 |
2012/08/20 | 63 | 63 | 63 | 63 | 36,000 |
2012/08/17 | 63 | 63 | 62 | 63 | 82,000 |
2012/08/16 | 59 | 63 | 59 | 63 | 160,000 |
2012/08/15 | 60 | 60 | 58 | 59 | 21,000 |
2012/08/14 | 58 | 59 | 57 | 59 | 104,000 |
2012/08/13 | 58 | 59 | 58 | 58 | 12,000 |
2012/08/10 | 59 | 59 | 58 | 59 | 33,000 |
2012/08/09 | 59 | 60 | 59 | 59 | 13,000 |
2012/08/08 | 59 | 59 | 58 | 59 | 30,000 |
2012/08/07 | 59 | 60 | 58 | 58 | 39,000 |
2012/08/06 | 59 | 60 | 58 | 58 | 65,000 |
2012/08/03 | 61 | 61 | 58 | 58 | 100,000 |
2012/08/02 | 60 | 61 | 60 | 61 | 16,000 |
2012/08/01 | 60 | 61 | 59 | 61 | 241,000 |
2012/07/31 | 65 | 66 | 65 | 65 | 36,000 |
2012/07/30 | 66 | 66 | 66 | 66 | 49,000 |
2012/07/27 | 66 | 66 | 64 | 65 | 83,000 |
2012/07/26 | 64 | 65 | 63 | 65 | 27,000 |
2012/07/25 | 63 | 64 | 63 | 64 | 65,000 |
2012/07/24 | 63 | 64 | 62 | 63 | 76,000 |
2012/07/23 | 67 | 69 | 63 | 64 | 220,000 |
2012/07/20 | 69 | 69 | 68 | 69 | 49,000 |
2012/07/19 | 69 | 69 | 68 | 68 | 47,000 |
2012/07/18 | 69 | 69 | 68 | 68 | 49,000 |
2012/07/17 | 67 | 69 | 67 | 69 | 62,000 |
2012/07/13 | 66 | 70 | 66 | 69 | 94,000 |
2012/07/12 | 70 | 70 | 68 | 68 | 73,000 |
2012/07/11 | 70 | 70 | 67 | 68 | 236,000 |
2012/07/10 | 71 | 72 | 71 | 71 | 82,000 |
2012/07/09 | 72 | 74 | 72 | 72 | 86,000 |
2012/07/06 | 75 | 75 | 74 | 74 | 60,000 |
2012/07/05 | 75 | 75 | 74 | 75 | 103,000 |
2012/07/04 | 77 | 77 | 75 | 75 | 225,000 |
2012/07/03 | 77 | 78 | 76 | 78 | 126,000 |
2012/07/02 | 79 | 79 | 77 | 77 | 116,000 |
2012/06/29 | 76 | 79 | 76 | 78 | 151,000 |
2012/06/28 | 77 | 78 | 77 | 78 | 54,000 |
2012/06/27 | 76 | 77 | 75 | 76 | 69,000 |
2012/06/26 | 76 | 80 | 75 | 77 | 146,000 |
2012/06/25 | 79 | 81 | 77 | 77 | 274,000 |
2012/06/22 | 76 | 77 | 76 | 77 | 151,000 |
2012/06/21 | 77 | 79 | 76 | 78 | 243,000 |
2012/06/20 | 74 | 76 | 74 | 76 | 130,000 |
2012/06/19 | 73 | 74 | 73 | 74 | 38,000 |
2012/06/18 | 71 | 74 | 71 | 74 | 152,000 |
2012/06/15 | 74 | 74 | 70 | 71 | 175,000 |
2012/06/14 | 75 | 75 | 72 | 74 | 118,000 |
2012/06/13 | 75 | 77 | 74 | 76 | 183,000 |
2012/06/12 | 73 | 74 | 72 | 74 | 120,000 |
2012/06/11 | 71 | 77 | 71 | 76 | 323,000 |
2012/06/08 | 71 | 71 | 68 | 69 | 147,000 |
2012/06/07 | 73 | 76 | 70 | 71 | 382,000 |
2012/06/06 | 66 | 69 | 65 | 69 | 247,000 |
2012/06/05 | 64 | 67 | 62 | 65 | 223,000 |
2012/06/04 | 65 | 65 | 61 | 62 | 327,000 |
2012/06/01 | 71 | 71 | 67 | 67 | 273,000 |
2012/05/31 | 70 | 72 | 70 | 72 | 113,000 |
2012/05/30 | 74 | 74 | 72 | 73 | 79,000 |
2012/05/29 | 71 | 74 | 70 | 72 | 144,000 |
2012/05/28 | 76 | 77 | 71 | 72 | 280,000 |
2012/05/25 | 78 | 78 | 75 | 76 | 135,000 |
2012/05/24 | 77 | 79 | 74 | 79 | 438,000 |
2012/05/23 | 80 | 91 | 78 | 78 | 3,530,000 |
2012/05/22 | 75 | 76 | 73 | 76 | 213,000 |
2012/05/21 | 72 | 75 | 72 | 75 | 234,000 |
2012/05/18 | 75 | 77 | 71 | 73 | 635,000 |
2012/05/17 | 76 | 80 | 75 | 80 | 234,000 |
2012/05/16 | 78 | 80 | 75 | 78 | 462,000 |
2012/05/15 | 78 | 82 | 75 | 82 | 769,000 |
2012/05/14 | 80 | 82 | 76 | 76 | 801,000 |
2012/05/11 | 95 | 95 | 81 | 84 | 957,000 |
2012/05/10 | 104 | 109 | 92 | 93 | 1,840,000 |
2012/05/09 | 125 | 125 | 122 | 122 | 111,000 |
2012/05/08 | 123 | 125 | 121 | 125 | 143,000 |
2012/05/07 | 124 | 126 | 123 | 125 | 68,000 |
2012/05/02 | 123 | 128 | 123 | 127 | 87,000 |
2012/05/01 | 128 | 128 | 122 | 123 | 147,000 |
2012/04/27 | 131 | 133 | 127 | 128 | 181,000 |
2012/04/26 | 131 | 135 | 130 | 133 | 120,000 |
2012/04/25 | 130 | 133 | 128 | 133 | 105,000 |
2012/04/24 | 133 | 134 | 127 | 132 | 277,000 |
2012/04/23 | 141 | 141 | 134 | 135 | 356,000 |
2012/04/20 | 137 | 142 | 135 | 142 | 398,000 |
2012/04/19 | 134 | 136 | 132 | 134 | 312,000 |
2012/04/18 | 132 | 136 | 131 | 133 | 326,000 |
2012/04/17 | 140 | 140 | 131 | 134 | 655,000 |
2012/04/16 | 144 | 148 | 140 | 141 | 603,000 |
2012/04/13 | 139 | 148 | 136 | 143 | 1,663,000 |
2012/04/12 | 131 | 146 | 127 | 144 | 2,206,000 |
2012/04/11 | 124 | 127 | 121 | 127 | 420,000 |
2012/04/10 | 138 | 141 | 127 | 127 | 1,265,000 |
2012/04/09 | 123 | 136 | 122 | 133 | 2,468,000 |
2012/04/06 | 115 | 121 | 115 | 118 | 235,000 |
2012/04/05 | 114 | 116 | 113 | 115 | 55,000 |
2012/04/04 | 118 | 118 | 111 | 115 | 180,000 |
2012/04/03 | 117 | 118 | 116 | 118 | 44,000 |
2012/04/02 | 119 | 120 | 117 | 117 | 123,000 |
2012/03/30 | 118 | 120 | 116 | 119 | 113,000 |
2012/03/29 | 119 | 120 | 115 | 119 | 174,000 |
2012/03/28 | 118 | 120 | 117 | 118 | 119,000 |
2012/03/27 | 124 | 124 | 117 | 119 | 198,000 |
2012/03/26 | 128 | 128 | 124 | 124 | 155,000 |
2012/03/23 | 127 | 131 | 124 | 127 | 417,000 |
2012/03/22 | 121 | 128 | 118 | 128 | 445,000 |
2012/03/21 | 125 | 126 | 118 | 121 | 353,000 |
2012/03/19 | 127 | 133 | 122 | 125 | 1,344,000 |
2012/03/16 | 113 | 130 | 112 | 129 | 2,028,000 |
2012/03/15 | 111 | 113 | 111 | 112 | 103,000 |
2012/03/14 | 113 | 113 | 112 | 113 | 88,000 |
2012/03/13 | 113 | 113 | 111 | 113 | 126,000 |
2012/03/12 | 114 | 114 | 112 | 112 | 71,000 |
2012/03/09 | 115 | 116 | 112 | 113 | 151,000 |
2012/03/08 | 110 | 116 | 110 | 114 | 409,000 |
2012/03/07 | 108 | 111 | 108 | 110 | 73,000 |
2012/03/06 | 110 | 111 | 109 | 109 | 23,000 |
2012/03/05 | 110 | 112 | 108 | 108 | 120,000 |
2012/03/02 | 111 | 111 | 108 | 110 | 63,000 |
2012/03/01 | 111 | 111 | 106 | 111 | 134,000 |
2012/02/29 | 114 | 114 | 110 | 112 | 119,000 |
2012/02/28 | 115 | 116 | 109 | 114 | 228,000 |
2012/02/27 | 113 | 115 | 112 | 114 | 310,000 |
2012/02/24 | 110 | 111 | 109 | 110 | 131,000 |
2012/02/23 | 111 | 111 | 109 | 110 | 80,000 |
2012/02/22 | 109 | 112 | 109 | 111 | 161,000 |
2012/02/21 | 107 | 108 | 105 | 106 | 124,000 |
2012/02/20 | 110 | 110 | 107 | 108 | 180,000 |
2012/02/17 | 112 | 112 | 109 | 111 | 194,000 |
2012/02/16 | 111 | 112 | 110 | 111 | 190,000 |
2012/02/15 | 113 | 116 | 112 | 114 | 227,000 |
2012/02/14 | 109 | 113 | 109 | 113 | 253,000 |
2012/02/13 | 115 | 115 | 111 | 112 | 195,000 |
2012/02/10 | 121 | 122 | 115 | 115 | 170,000 |
2012/02/09 | 123 | 124 | 118 | 119 | 332,000 |
2012/02/08 | 115 | 129 | 114 | 123 | 1,396,000 |
2012/02/07 | 115 | 116 | 111 | 113 | 333,000 |
2012/02/06 | 111 | 115 | 108 | 114 | 292,000 |
2012/02/03 | 114 | 114 | 110 | 113 | 334,000 |
2012/02/02 | 119 | 119 | 113 | 114 | 484,000 |
2012/02/01 | 130 | 130 | 121 | 121 | 765,000 |
2012/01/31 | 122 | 131 | 120 | 124 | 690,000 |
2012/01/30 | 124 | 124 | 119 | 123 | 496,000 |
2012/01/27 | 131 | 134 | 121 | 125 | 1,552,000 |
2012/01/26 | 155 | 165 | 134 | 136 | 3,954,000 |
2012/01/25 | 118 | 118 | 112 | 117 | 262,000 |
2012/01/24 | 119 | 120 | 114 | 117 | 374,000 |
2012/01/23 | 129 | 129 | 118 | 121 | 491,000 |
2012/01/20 | 130 | 130 | 118 | 119 | 745,000 |
2012/01/19 | 125 | 149 | 122 | 131 | 2,357,000 |
2012/01/18 | 130 | 142 | 117 | 122 | 1,484,000 |
2012/01/17 | 127 | 168 | 120 | 142 | 3,929,000 |
2012/01/16 | 107 | 143 | 100 | 134 | 3,613,000 |
2012/01/13 | 85 | 103 | 84 | 102 | 1,759,000 |
2012/01/12 | 85 | 88 | 79 | 83 | 879,000 |
2012/01/11 | 73 | 82 | 72 | 82 | 649,000 |
2012/01/10 | 71 | 73 | 70 | 72 | 205,000 |
2012/01/06 | 72 | 72 | 69 | 70 | 132,000 |
2012/01/05 | 69 | 74 | 69 | 71 | 509,000 |
2012/01/04 | 64 | 68 | 63 | 68 | 260,000 |