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 |
---|---|---|---|---|---|
2014/12/30 | 225 | 228 | 224 | 225 | 121,000 |
2014/12/29 | 234 | 234 | 221 | 225 | 421,000 |
2014/12/26 | 235 | 235 | 230 | 230 | 292,000 |
2014/12/25 | 240 | 241 | 228 | 231 | 840,000 |
2014/12/24 | 225 | 235 | 220 | 232 | 1,285,000 |
2014/12/22 | 221 | 223 | 207 | 210 | 432,000 |
2014/12/19 | 240 | 241 | 221 | 223 | 1,087,000 |
2014/12/18 | 214 | 242 | 210 | 230 | 1,819,000 |
2014/12/17 | 200 | 208 | 198 | 206 | 279,000 |
2014/12/16 | 207 | 219 | 196 | 199 | 755,000 |
2014/12/15 | 218 | 221 | 209 | 209 | 339,000 |
2014/12/12 | 218 | 225 | 216 | 223 | 553,000 |
2014/12/11 | 202 | 226 | 200 | 224 | 775,000 |
2014/12/10 | 205 | 213 | 197 | 205 | 755,000 |
2014/12/09 | 219 | 220 | 209 | 210 | 482,000 |
2014/12/08 | 223 | 235 | 219 | 221 | 950,000 |
2014/12/05 | 209 | 251 | 209 | 227 | 3,650,000 |
2014/12/04 | 217 | 217 | 202 | 208 | 1,443,000 |
2014/12/03 | 233 | 242 | 211 | 224 | 1,502,000 |
2014/12/02 | 251 | 258 | 221 | 233 | 1,455,000 |
2014/12/01 | 290 | 291 | 252 | 259 | 2,081,000 |
2014/11/28 | 287 | 305 | 261 | 272 | 5,895,000 |
2014/11/27 | 219 | 273 | 218 | 271 | 6,075,000 |
2014/11/26 | 251 | 288 | 222 | 226 | 8,232,000 |
2014/11/25 | 215 | 288 | 205 | 239 | 12,765,000 |
2014/11/21 | 186 | 215 | 184 | 208 | 4,125,000 |
2014/11/20 | 184 | 193 | 174 | 186 | 2,008,000 |
2014/11/19 | 173 | 183 | 169 | 177 | 2,373,000 |
2014/11/18 | 166 | 171 | 163 | 168 | 1,278,000 |
2014/11/17 | 161 | 168 | 155 | 164 | 1,549,000 |
2014/11/14 | 145 | 158 | 145 | 158 | 765,000 |
2014/11/13 | 145 | 145 | 142 | 144 | 175,000 |
2014/11/12 | 146 | 147 | 144 | 145 | 109,000 |
2014/11/11 | 147 | 147 | 144 | 144 | 70,000 |
2014/11/10 | 145 | 147 | 144 | 147 | 90,000 |
2014/11/07 | 150 | 150 | 142 | 143 | 503,000 |
2014/11/06 | 155 | 156 | 149 | 150 | 429,000 |
2014/11/05 | 148 | 155 | 148 | 152 | 399,000 |
2014/11/04 | 153 | 156 | 147 | 148 | 734,000 |
2014/10/31 | 162 | 165 | 158 | 158 | 910,000 |
2014/10/30 | 156 | 161 | 153 | 160 | 650,000 |
2014/10/29 | 155 | 164 | 151 | 156 | 2,300,000 |
2014/10/28 | 145 | 145 | 141 | 143 | 214,000 |
2014/10/27 | 145 | 150 | 138 | 146 | 1,929,000 |
2014/10/24 | 135 | 139 | 135 | 138 | 235,000 |
2014/10/23 | 132 | 134 | 131 | 134 | 124,000 |
2014/10/22 | 135 | 135 | 130 | 133 | 179,000 |
2014/10/21 | 135 | 136 | 132 | 133 | 98,000 |
2014/10/20 | 135 | 137 | 131 | 133 | 201,000 |
2014/10/17 | 128 | 131 | 128 | 130 | 109,000 |
2014/10/16 | 125 | 131 | 123 | 127 | 209,000 |
2014/10/15 | 126 | 129 | 124 | 129 | 208,000 |
2014/10/14 | 125 | 129 | 123 | 125 | 156,000 |
2014/10/10 | 129 | 132 | 127 | 129 | 298,000 |
2014/10/09 | 134 | 136 | 133 | 135 | 200,000 |
2014/10/08 | 132 | 136 | 130 | 135 | 215,000 |
2014/10/07 | 136 | 141 | 134 | 137 | 595,000 |
2014/10/06 | 131 | 137 | 130 | 137 | 412,000 |
2014/10/03 | 123 | 130 | 122 | 129 | 216,000 |
2014/10/02 | 124 | 127 | 122 | 123 | 453,000 |
2014/10/01 | 134 | 134 | 128 | 129 | 348,000 |
2014/09/30 | 139 | 139 | 131 | 133 | 589,000 |
2014/09/29 | 141 | 141 | 135 | 137 | 568,000 |
2014/09/26 | 138 | 143 | 136 | 140 | 821,000 |
2014/09/25 | 143 | 143 | 137 | 138 | 1,688,000 |
2014/09/24 | 163 | 174 | 146 | 148 | 6,183,000 |
2014/09/22 | 140 | 154 | 136 | 153 | 2,928,000 |
2014/09/19 | 134 | 137 | 131 | 137 | 587,000 |
2014/09/18 | 135 | 140 | 131 | 131 | 1,025,000 |
2014/09/17 | 130 | 139 | 128 | 136 | 2,125,000 |
2014/09/16 | 129 | 139 | 123 | 123 | 1,105,000 |
2014/09/12 | 123 | 126 | 121 | 124 | 682,000 |
2014/09/11 | 116 | 123 | 115 | 123 | 823,000 |
2014/09/10 | 115 | 116 | 114 | 116 | 112,000 |
2014/09/09 | 115 | 115 | 114 | 115 | 54,000 |
2014/09/08 | 113 | 115 | 113 | 115 | 70,000 |
2014/09/05 | 113 | 115 | 111 | 113 | 79,000 |
2014/09/04 | 115 | 115 | 109 | 113 | 325,000 |
2014/09/03 | 118 | 118 | 115 | 115 | 71,000 |
2014/09/02 | 119 | 119 | 116 | 116 | 76,000 |
2014/09/01 | 117 | 119 | 117 | 119 | 75,000 |
2014/08/29 | 117 | 117 | 115 | 116 | 54,000 |
2014/08/28 | 117 | 118 | 116 | 117 | 65,000 |
2014/08/27 | 117 | 118 | 116 | 118 | 64,000 |
2014/08/26 | 115 | 118 | 115 | 117 | 103,000 |
2014/08/25 | 116 | 118 | 114 | 116 | 115,000 |
2014/08/22 | 115 | 115 | 113 | 115 | 61,000 |
2014/08/21 | 114 | 116 | 114 | 115 | 50,000 |
2014/08/20 | 115 | 115 | 114 | 115 | 127,000 |
2014/08/19 | 116 | 118 | 115 | 116 | 118,000 |
2014/08/18 | 116 | 119 | 115 | 117 | 287,000 |
2014/08/15 | 113 | 116 | 110 | 115 | 113,000 |
2014/08/14 | 111 | 114 | 111 | 112 | 62,000 |
2014/08/13 | 110 | 114 | 110 | 113 | 66,000 |
2014/08/12 | 113 | 113 | 110 | 110 | 75,000 |
2014/08/11 | 111 | 113 | 110 | 113 | 67,000 |
2014/08/08 | 114 | 114 | 108 | 109 | 211,000 |
2014/08/07 | 115 | 116 | 113 | 113 | 148,000 |
2014/08/06 | 113 | 118 | 110 | 115 | 785,000 |
2014/08/05 | 114 | 114 | 107 | 108 | 283,000 |
2014/08/04 | 115 | 116 | 113 | 113 | 215,000 |
2014/08/01 | 116 | 119 | 115 | 116 | 906,000 |
2014/07/31 | 117 | 125 | 116 | 125 | 1,339,000 |
2014/07/30 | 118 | 118 | 114 | 114 | 216,000 |
2014/07/29 | 116 | 119 | 114 | 117 | 280,000 |
2014/07/28 | 117 | 119 | 115 | 116 | 246,000 |
2014/07/25 | 115 | 119 | 114 | 117 | 442,000 |
2014/07/24 | 111 | 118 | 111 | 115 | 514,000 |
2014/07/23 | 112 | 112 | 111 | 111 | 76,000 |
2014/07/22 | 110 | 112 | 109 | 112 | 43,000 |
2014/07/18 | 108 | 111 | 107 | 110 | 104,000 |
2014/07/17 | 113 | 114 | 110 | 110 | 219,000 |
2014/07/16 | 115 | 115 | 111 | 112 | 131,000 |
2014/07/15 | 111 | 116 | 110 | 115 | 364,000 |
2014/07/14 | 108 | 111 | 108 | 111 | 101,000 |
2014/07/11 | 108 | 110 | 107 | 109 | 111,000 |
2014/07/10 | 112 | 112 | 108 | 108 | 208,000 |
2014/07/09 | 113 | 113 | 110 | 111 | 402,000 |
2014/07/08 | 111 | 127 | 109 | 114 | 2,854,000 |
2014/07/07 | 111 | 113 | 110 | 111 | 190,000 |
2014/07/04 | 112 | 113 | 110 | 111 | 172,000 |
2014/07/03 | 113 | 114 | 109 | 110 | 316,000 |
2014/07/02 | 114 | 115 | 113 | 113 | 78,000 |
2014/07/01 | 118 | 118 | 113 | 115 | 217,000 |
2014/06/30 | 116 | 118 | 112 | 114 | 441,000 |
2014/06/27 | 108 | 117 | 108 | 115 | 759,000 |
2014/06/26 | 107 | 108 | 105 | 107 | 106,000 |
2014/06/25 | 105 | 107 | 104 | 107 | 78,000 |
2014/06/24 | 104 | 106 | 104 | 105 | 61,000 |
2014/06/23 | 104 | 106 | 103 | 104 | 103,000 |
2014/06/20 | 108 | 108 | 104 | 104 | 119,000 |
2014/06/19 | 105 | 108 | 105 | 106 | 106,000 |
2014/06/18 | 107 | 107 | 104 | 105 | 156,000 |
2014/06/17 | 108 | 109 | 105 | 107 | 154,000 |
2014/06/16 | 110 | 114 | 108 | 108 | 317,000 |
2014/06/13 | 107 | 110 | 105 | 110 | 194,000 |
2014/06/12 | 107 | 108 | 104 | 107 | 167,000 |
2014/06/11 | 108 | 110 | 106 | 107 | 233,000 |
2014/06/10 | 113 | 113 | 106 | 109 | 706,000 |
2014/06/09 | 109 | 123 | 109 | 116 | 3,608,000 |
2014/06/06 | 93 | 104 | 93 | 104 | 1,346,000 |
2014/06/05 | 90 | 92 | 90 | 92 | 107,000 |
2014/06/04 | 91 | 92 | 90 | 90 | 127,000 |
2014/06/03 | 90 | 91 | 89 | 89 | 44,000 |
2014/06/02 | 87 | 90 | 87 | 89 | 100,000 |
2014/05/30 | 90 | 90 | 88 | 88 | 92,000 |
2014/05/29 | 89 | 91 | 89 | 89 | 47,000 |
2014/05/28 | 90 | 90 | 88 | 90 | 38,000 |
2014/05/27 | 90 | 91 | 89 | 90 | 70,000 |
2014/05/26 | 88 | 89 | 87 | 89 | 71,000 |
2014/05/23 | 87 | 87 | 86 | 87 | 54,000 |
2014/05/22 | 85 | 86 | 83 | 85 | 60,000 |
2014/05/21 | 85 | 85 | 81 | 83 | 174,000 |
2014/05/20 | 85 | 87 | 85 | 86 | 93,000 |
2014/05/19 | 89 | 89 | 85 | 85 | 230,000 |
2014/05/16 | 91 | 92 | 89 | 92 | 141,000 |
2014/05/15 | 93 | 93 | 91 | 93 | 38,000 |
2014/05/14 | 95 | 97 | 92 | 93 | 173,000 |
2014/05/13 | 93 | 94 | 90 | 91 | 129,000 |
2014/05/12 | 92 | 94 | 89 | 94 | 196,000 |
2014/05/09 | 93 | 95 | 91 | 92 | 334,000 |
2014/05/08 | 97 | 98 | 95 | 95 | 155,000 |
2014/05/07 | 98 | 98 | 97 | 97 | 108,000 |
2014/05/02 | 98 | 100 | 98 | 99 | 77,000 |
2014/05/01 | 98 | 98 | 96 | 98 | 112,000 |
2014/04/30 | 99 | 99 | 96 | 97 | 154,000 |
2014/04/28 | 99 | 99 | 99 | 99 | 55,000 |
2014/04/25 | 100 | 101 | 99 | 100 | 76,000 |
2014/04/24 | 101 | 102 | 99 | 100 | 82,000 |
2014/04/23 | 102 | 102 | 101 | 102 | 19,000 |
2014/04/22 | 101 | 101 | 100 | 100 | 23,000 |
2014/04/21 | 101 | 102 | 100 | 100 | 18,000 |
2014/04/18 | 103 | 103 | 101 | 101 | 105,000 |
2014/04/17 | 101 | 102 | 101 | 101 | 38,000 |
2014/04/16 | 100 | 102 | 99 | 99 | 95,000 |
2014/04/15 | 100 | 101 | 99 | 99 | 87,000 |
2014/04/14 | 98 | 100 | 98 | 100 | 42,000 |
2014/04/11 | 98 | 99 | 96 | 98 | 75,000 |
2014/04/10 | 101 | 101 | 99 | 99 | 33,000 |
2014/04/09 | 99 | 100 | 99 | 99 | 29,000 |
2014/04/08 | 101 | 102 | 100 | 100 | 76,000 |
2014/04/07 | 102 | 102 | 101 | 102 | 81,000 |
2014/04/04 | 106 | 106 | 105 | 105 | 52,000 |
2014/04/03 | 109 | 109 | 105 | 106 | 118,000 |
2014/04/02 | 107 | 109 | 106 | 108 | 72,000 |
2014/04/01 | 105 | 108 | 105 | 106 | 66,000 |
2014/03/31 | 104 | 104 | 103 | 104 | 63,000 |
2014/03/28 | 101 | 103 | 100 | 103 | 27,000 |
2014/03/27 | 98 | 102 | 98 | 101 | 39,000 |
2014/03/26 | 101 | 101 | 97 | 97 | 135,000 |
2014/03/25 | 101 | 102 | 100 | 101 | 53,000 |
2014/03/24 | 101 | 101 | 100 | 101 | 65,000 |
2014/03/20 | 102 | 102 | 100 | 101 | 112,000 |
2014/03/19 | 102 | 103 | 101 | 103 | 52,000 |
2014/03/18 | 101 | 103 | 101 | 102 | 41,000 |
2014/03/17 | 102 | 103 | 99 | 100 | 99,000 |
2014/03/14 | 103 | 105 | 102 | 103 | 179,000 |
2014/03/13 | 106 | 108 | 106 | 106 | 78,000 |
2014/03/12 | 105 | 107 | 105 | 106 | 204,000 |
2014/03/11 | 109 | 109 | 107 | 107 | 84,000 |
2014/03/10 | 110 | 110 | 107 | 107 | 95,000 |
2014/03/07 | 111 | 111 | 110 | 111 | 41,000 |
2014/03/06 | 108 | 110 | 108 | 110 | 48,000 |
2014/03/05 | 111 | 111 | 108 | 109 | 101,000 |
2014/03/04 | 103 | 110 | 103 | 109 | 148,000 |
2014/03/03 | 106 | 106 | 103 | 104 | 146,000 |
2014/02/28 | 111 | 111 | 107 | 108 | 239,000 |
2014/02/27 | 114 | 115 | 111 | 111 | 174,000 |
2014/02/26 | 116 | 117 | 114 | 115 | 102,000 |
2014/02/25 | 117 | 120 | 115 | 116 | 335,000 |
2014/02/24 | 114 | 117 | 112 | 113 | 122,000 |
2014/02/21 | 113 | 114 | 113 | 113 | 54,000 |
2014/02/20 | 114 | 114 | 112 | 112 | 74,000 |
2014/02/19 | 115 | 116 | 114 | 115 | 85,000 |
2014/02/18 | 113 | 115 | 111 | 114 | 124,000 |
2014/02/17 | 111 | 112 | 109 | 110 | 74,000 |
2014/02/14 | 111 | 112 | 105 | 110 | 288,000 |
2014/02/13 | 115 | 115 | 110 | 111 | 259,000 |
2014/02/12 | 119 | 120 | 116 | 117 | 311,000 |
2014/02/10 | 115 | 123 | 115 | 120 | 539,000 |
2014/02/07 | 116 | 120 | 113 | 114 | 402,000 |
2014/02/06 | 108 | 114 | 108 | 113 | 377,000 |
2014/02/05 | 107 | 109 | 102 | 108 | 800,000 |
2014/02/04 | 97 | 106 | 96 | 101 | 1,405,000 |
2014/02/03 | 123 | 124 | 111 | 112 | 1,044,000 |
2014/01/31 | 134 | 137 | 127 | 131 | 230,000 |
2014/01/30 | 133 | 134 | 124 | 134 | 408,000 |
2014/01/29 | 135 | 138 | 133 | 136 | 251,000 |
2014/01/28 | 141 | 143 | 130 | 132 | 535,000 |
2014/01/27 | 142 | 145 | 139 | 139 | 503,000 |
2014/01/24 | 154 | 154 | 152 | 153 | 136,000 |
2014/01/23 | 152 | 157 | 152 | 155 | 116,000 |
2014/01/22 | 154 | 155 | 151 | 153 | 205,000 |
2014/01/21 | 156 | 156 | 154 | 154 | 156,000 |
2014/01/20 | 156 | 159 | 155 | 156 | 120,000 |
2014/01/17 | 160 | 160 | 154 | 156 | 289,000 |
2014/01/16 | 156 | 160 | 156 | 158 | 262,000 |
2014/01/15 | 155 | 158 | 153 | 155 | 409,000 |
2014/01/14 | 160 | 160 | 156 | 157 | 266,000 |
2014/01/10 | 158 | 163 | 158 | 162 | 445,000 |
2014/01/09 | 159 | 162 | 158 | 160 | 477,000 |
2014/01/08 | 162 | 164 | 158 | 160 | 970,000 |
2014/01/07 | 163 | 170 | 157 | 166 | 2,816,000 |
2014/01/06 | 141 | 165 | 141 | 158 | 2,003,000 |