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 |
|---|---|---|---|---|---|
| 2015/12/30 | 296 | 302 | 295 | 299 | 63,000 |
| 2015/12/29 | 291 | 297 | 291 | 297 | 71,000 |
| 2015/12/28 | 285 | 292 | 285 | 290 | 22,000 |
| 2015/12/25 | 288 | 288 | 282 | 288 | 114,000 |
| 2015/12/24 | 295 | 297 | 286 | 288 | 126,000 |
| 2015/12/22 | 299 | 303 | 293 | 294 | 100,000 |
| 2015/12/21 | 302 | 310 | 295 | 299 | 169,000 |
| 2015/12/18 | 307 | 315 | 307 | 308 | 48,000 |
| 2015/12/17 | 312 | 313 | 310 | 311 | 27,000 |
| 2015/12/16 | 313 | 313 | 306 | 307 | 59,000 |
| 2015/12/15 | 312 | 314 | 308 | 308 | 89,000 |
| 2015/12/14 | 311 | 317 | 309 | 312 | 113,000 |
| 2015/12/11 | 322 | 326 | 310 | 319 | 198,000 |
| 2015/12/10 | 316 | 321 | 315 | 320 | 94,000 |
| 2015/12/09 | 315 | 323 | 315 | 321 | 107,000 |
| 2015/12/08 | 314 | 322 | 314 | 321 | 111,000 |
| 2015/12/07 | 316 | 327 | 309 | 317 | 541,000 |
| 2015/12/04 | 301 | 317 | 301 | 315 | 368,000 |
| 2015/12/03 | 302 | 305 | 300 | 301 | 82,000 |
| 2015/12/02 | 303 | 307 | 302 | 305 | 61,000 |
| 2015/12/01 | 302 | 309 | 299 | 307 | 126,000 |
| 2015/11/30 | 307 | 307 | 301 | 302 | 54,000 |
| 2015/11/27 | 300 | 305 | 300 | 305 | 175,000 |
| 2015/11/26 | 304 | 305 | 300 | 300 | 62,000 |
| 2015/11/25 | 298 | 305 | 293 | 304 | 121,000 |
| 2015/11/24 | 288 | 296 | 288 | 295 | 70,000 |
| 2015/11/20 | 288 | 289 | 282 | 288 | 69,000 |
| 2015/11/19 | 288 | 288 | 285 | 285 | 52,000 |
| 2015/11/18 | 285 | 286 | 284 | 285 | 31,000 |
| 2015/11/17 | 284 | 288 | 284 | 285 | 77,000 |
| 2015/11/16 | 285 | 289 | 285 | 288 | 68,000 |
| 2015/11/13 | 286 | 291 | 286 | 288 | 25,000 |
| 2015/11/12 | 288 | 290 | 287 | 290 | 95,000 |
| 2015/11/11 | 293 | 293 | 289 | 290 | 48,000 |
| 2015/11/10 | 291 | 291 | 289 | 291 | 25,000 |
| 2015/11/09 | 293 | 294 | 291 | 291 | 35,000 |
| 2015/11/06 | 287 | 294 | 287 | 290 | 23,000 |
| 2015/11/05 | 296 | 299 | 286 | 287 | 72,000 |
| 2015/11/04 | 293 | 296 | 291 | 291 | 60,000 |
| 2015/11/02 | 297 | 301 | 292 | 293 | 76,000 |
| 2015/10/30 | 303 | 304 | 275 | 304 | 350,000 |
| 2015/10/29 | 308 | 309 | 305 | 307 | 79,000 |
| 2015/10/28 | 309 | 310 | 304 | 304 | 55,000 |
| 2015/10/27 | 302 | 310 | 302 | 306 | 57,000 |
| 2015/10/26 | 302 | 305 | 300 | 305 | 72,000 |
| 2015/10/23 | 300 | 302 | 299 | 302 | 50,000 |
| 2015/10/22 | 306 | 306 | 296 | 296 | 68,000 |
| 2015/10/21 | 301 | 306 | 301 | 305 | 87,000 |
| 2015/10/20 | 306 | 309 | 300 | 300 | 51,000 |
| 2015/10/19 | 309 | 312 | 306 | 307 | 159,000 |
| 2015/10/16 | 292 | 300 | 290 | 300 | 138,000 |
| 2015/10/15 | 285 | 293 | 285 | 292 | 26,000 |
| 2015/10/14 | 290 | 295 | 286 | 291 | 86,000 |
| 2015/10/13 | 287 | 295 | 282 | 287 | 149,000 |
| 2015/10/09 | 271 | 278 | 270 | 276 | 56,000 |
| 2015/10/08 | 273 | 273 | 270 | 271 | 19,000 |
| 2015/10/07 | 269 | 273 | 268 | 273 | 45,000 |
| 2015/10/06 | 274 | 274 | 267 | 269 | 71,000 |
| 2015/10/05 | 270 | 275 | 270 | 270 | 36,000 |
| 2015/10/02 | 273 | 273 | 269 | 273 | 65,000 |
| 2015/10/01 | 275 | 278 | 273 | 278 | 55,000 |
| 2015/09/30 | 280 | 280 | 276 | 276 | 17,000 |
| 2015/09/29 | 273 | 278 | 265 | 275 | 134,000 |
| 2015/09/28 | 270 | 275 | 270 | 275 | 26,000 |
| 2015/09/25 | 271 | 275 | 259 | 272 | 99,000 |
| 2015/09/24 | 273 | 281 | 273 | 276 | 29,000 |
| 2015/09/18 | 284 | 284 | 279 | 284 | 21,000 |
| 2015/09/17 | 283 | 288 | 281 | 283 | 52,000 |
| 2015/09/16 | 288 | 288 | 281 | 282 | 14,000 |
| 2015/09/15 | 280 | 286 | 280 | 280 | 34,000 |
| 2015/09/14 | 286 | 293 | 279 | 280 | 39,000 |
| 2015/09/11 | 274 | 290 | 274 | 290 | 52,000 |
| 2015/09/10 | 273 | 280 | 273 | 279 | 18,000 |
| 2015/09/09 | 273 | 293 | 270 | 281 | 83,000 |
| 2015/09/08 | 275 | 275 | 258 | 265 | 86,000 |
| 2015/09/07 | 281 | 281 | 270 | 279 | 81,000 |
| 2015/09/04 | 277 | 285 | 266 | 281 | 190,000 |
| 2015/09/03 | 290 | 290 | 279 | 280 | 50,000 |
| 2015/09/02 | 278 | 290 | 276 | 286 | 112,000 |
| 2015/09/01 | 302 | 302 | 282 | 294 | 100,000 |
| 2015/08/31 | 294 | 299 | 294 | 299 | 44,000 |
| 2015/08/28 | 295 | 300 | 294 | 296 | 108,000 |
| 2015/08/27 | 305 | 306 | 294 | 296 | 159,000 |
| 2015/08/26 | 285 | 303 | 279 | 301 | 146,000 |
| 2015/08/25 | 265 | 296 | 256 | 274 | 259,000 |
| 2015/08/24 | 308 | 312 | 277 | 286 | 605,000 |
| 2015/08/21 | 316 | 325 | 310 | 320 | 246,000 |
| 2015/08/20 | 325 | 329 | 321 | 329 | 303,000 |
| 2015/08/19 | 311 | 332 | 311 | 322 | 333,000 |
| 2015/08/18 | 307 | 310 | 306 | 310 | 43,000 |
| 2015/08/17 | 309 | 309 | 304 | 307 | 87,000 |
| 2015/08/14 | 310 | 310 | 308 | 310 | 31,000 |
| 2015/08/13 | 307 | 311 | 307 | 310 | 54,000 |
| 2015/08/12 | 315 | 316 | 303 | 305 | 202,000 |
| 2015/08/11 | 319 | 320 | 316 | 319 | 69,000 |
| 2015/08/10 | 318 | 322 | 318 | 319 | 80,000 |
| 2015/08/07 | 323 | 325 | 317 | 319 | 122,000 |
| 2015/08/06 | 330 | 335 | 324 | 324 | 137,000 |
| 2015/08/05 | 325 | 337 | 325 | 327 | 135,000 |
| 2015/08/04 | 327 | 328 | 308 | 325 | 401,000 |
| 2015/08/03 | 338 | 340 | 323 | 328 | 502,000 |
| 2015/07/31 | 340 | 350 | 333 | 348 | 775,000 |
| 2015/07/30 | 337 | 338 | 328 | 332 | 283,000 |
| 2015/07/29 | 330 | 337 | 328 | 334 | 198,000 |
| 2015/07/28 | 320 | 330 | 320 | 328 | 335,000 |
| 2015/07/27 | 340 | 345 | 330 | 333 | 409,000 |
| 2015/07/24 | 330 | 345 | 328 | 338 | 792,000 |
| 2015/07/23 | 320 | 328 | 315 | 328 | 565,000 |
| 2015/07/22 | 315 | 325 | 313 | 318 | 564,000 |
| 2015/07/21 | 304 | 315 | 303 | 315 | 674,000 |
| 2015/07/17 | 289 | 300 | 287 | 298 | 287,000 |
| 2015/07/16 | 291 | 291 | 287 | 288 | 51,000 |
| 2015/07/15 | 290 | 290 | 287 | 288 | 55,000 |
| 2015/07/14 | 288 | 290 | 286 | 287 | 139,000 |
| 2015/07/13 | 276 | 281 | 275 | 280 | 169,000 |
| 2015/07/10 | 272 | 274 | 266 | 272 | 110,000 |
| 2015/07/09 | 265 | 274 | 245 | 274 | 570,000 |
| 2015/07/08 | 293 | 293 | 271 | 277 | 308,000 |
| 2015/07/07 | 292 | 297 | 291 | 293 | 69,000 |
| 2015/07/06 | 293 | 296 | 286 | 289 | 159,000 |
| 2015/07/03 | 301 | 301 | 296 | 297 | 91,000 |
| 2015/07/02 | 304 | 309 | 300 | 302 | 135,000 |
| 2015/07/01 | 299 | 304 | 298 | 302 | 67,000 |
| 2015/06/30 | 291 | 303 | 291 | 297 | 127,000 |
| 2015/06/29 | 291 | 297 | 290 | 290 | 281,000 |
| 2015/06/26 | 307 | 309 | 299 | 305 | 251,000 |
| 2015/06/25 | 310 | 311 | 307 | 307 | 127,000 |
| 2015/06/24 | 310 | 313 | 307 | 311 | 214,000 |
| 2015/06/23 | 309 | 311 | 308 | 309 | 123,000 |
| 2015/06/22 | 314 | 314 | 307 | 308 | 167,000 |
| 2015/06/19 | 314 | 317 | 310 | 313 | 194,000 |
| 2015/06/18 | 317 | 320 | 313 | 313 | 348,000 |
| 2015/06/17 | 312 | 322 | 312 | 318 | 595,000 |
| 2015/06/16 | 312 | 316 | 308 | 312 | 400,000 |
| 2015/06/15 | 304 | 318 | 301 | 314 | 1,239,000 |
| 2015/06/12 | 298 | 303 | 297 | 303 | 251,000 |
| 2015/06/11 | 296 | 302 | 294 | 295 | 224,000 |
| 2015/06/10 | 289 | 297 | 289 | 297 | 103,000 |
| 2015/06/09 | 291 | 293 | 289 | 289 | 225,000 |
| 2015/06/08 | 295 | 296 | 293 | 294 | 206,000 |
| 2015/06/05 | 299 | 300 | 296 | 298 | 186,000 |
| 2015/06/04 | 302 | 304 | 295 | 300 | 628,000 |
| 2015/06/03 | 292 | 298 | 290 | 298 | 335,000 |
| 2015/06/02 | 293 | 299 | 290 | 292 | 716,000 |
| 2015/06/01 | 271 | 289 | 269 | 283 | 492,000 |
| 2015/05/29 | 278 | 278 | 275 | 275 | 82,000 |
| 2015/05/28 | 276 | 279 | 275 | 276 | 154,000 |
| 2015/05/27 | 275 | 282 | 275 | 278 | 169,000 |
| 2015/05/26 | 280 | 280 | 275 | 275 | 105,000 |
| 2015/05/25 | 283 | 284 | 273 | 278 | 292,000 |
| 2015/05/22 | 287 | 289 | 279 | 282 | 193,000 |
| 2015/05/21 | 290 | 295 | 283 | 284 | 286,000 |
| 2015/05/20 | 286 | 292 | 284 | 288 | 345,000 |
| 2015/05/19 | 285 | 294 | 280 | 285 | 536,000 |
| 2015/05/18 | 288 | 288 | 260 | 276 | 780,000 |
| 2015/05/15 | 298 | 300 | 286 | 289 | 455,000 |
| 2015/05/14 | 298 | 299 | 291 | 296 | 344,000 |
| 2015/05/13 | 296 | 303 | 293 | 299 | 1,121,000 |
| 2015/05/12 | 289 | 294 | 287 | 292 | 378,000 |
| 2015/05/11 | 281 | 294 | 279 | 294 | 1,321,000 |
| 2015/05/08 | 282 | 282 | 278 | 278 | 237,000 |
| 2015/05/07 | 275 | 283 | 275 | 280 | 387,000 |
| 2015/05/01 | 266 | 288 | 265 | 275 | 783,000 |
| 2015/04/30 | 268 | 273 | 267 | 270 | 130,000 |
| 2015/04/28 | 277 | 278 | 266 | 273 | 197,000 |
| 2015/04/27 | 276 | 285 | 275 | 278 | 473,000 |
| 2015/04/24 | 275 | 277 | 273 | 276 | 213,000 |
| 2015/04/23 | 274 | 278 | 270 | 277 | 262,000 |
| 2015/04/22 | 267 | 274 | 265 | 273 | 267,000 |
| 2015/04/21 | 268 | 270 | 263 | 270 | 175,000 |
| 2015/04/20 | 271 | 272 | 267 | 268 | 184,000 |
| 2015/04/17 | 268 | 272 | 266 | 271 | 450,000 |
| 2015/04/16 | 260 | 266 | 259 | 265 | 160,000 |
| 2015/04/15 | 267 | 267 | 260 | 261 | 119,000 |
| 2015/04/14 | 261 | 263 | 260 | 262 | 105,000 |
| 2015/04/13 | 264 | 265 | 262 | 263 | 91,000 |
| 2015/04/10 | 263 | 263 | 259 | 262 | 75,000 |
| 2015/04/09 | 262 | 262 | 259 | 259 | 65,000 |
| 2015/04/08 | 265 | 266 | 259 | 261 | 142,000 |
| 2015/04/07 | 262 | 265 | 256 | 264 | 242,000 |
| 2015/04/06 | 245 | 297 | 244 | 265 | 1,696,000 |
| 2015/04/03 | 253 | 253 | 248 | 249 | 40,000 |
| 2015/04/02 | 254 | 254 | 250 | 253 | 135,000 |
| 2015/04/01 | 255 | 255 | 246 | 252 | 169,000 |
| 2015/03/31 | 240 | 249 | 240 | 249 | 167,000 |
| 2015/03/30 | 235 | 236 | 234 | 236 | 52,000 |
| 2015/03/27 | 241 | 241 | 235 | 235 | 51,000 |
| 2015/03/26 | 236 | 238 | 235 | 238 | 84,000 |
| 2015/03/25 | 238 | 239 | 237 | 238 | 44,000 |
| 2015/03/24 | 240 | 242 | 236 | 237 | 64,000 |
| 2015/03/23 | 242 | 242 | 239 | 241 | 29,000 |
| 2015/03/20 | 237 | 241 | 237 | 239 | 42,000 |
| 2015/03/19 | 237 | 238 | 235 | 236 | 58,000 |
| 2015/03/18 | 240 | 242 | 235 | 238 | 122,000 |
| 2015/03/17 | 248 | 248 | 240 | 240 | 120,000 |
| 2015/03/16 | 247 | 247 | 244 | 247 | 69,000 |
| 2015/03/13 | 240 | 244 | 239 | 243 | 75,000 |
| 2015/03/12 | 245 | 245 | 240 | 240 | 99,000 |
| 2015/03/11 | 245 | 246 | 240 | 242 | 189,000 |
| 2015/03/10 | 248 | 249 | 246 | 247 | 117,000 |
| 2015/03/09 | 256 | 260 | 246 | 248 | 233,000 |
| 2015/03/06 | 262 | 263 | 259 | 261 | 150,000 |
| 2015/03/05 | 255 | 264 | 253 | 259 | 310,000 |
| 2015/03/04 | 251 | 263 | 250 | 258 | 261,000 |
| 2015/03/03 | 262 | 262 | 255 | 256 | 150,000 |
| 2015/03/02 | 261 | 264 | 251 | 255 | 322,000 |
| 2015/02/27 | 267 | 268 | 263 | 265 | 449,000 |
| 2015/02/26 | 262 | 262 | 258 | 262 | 339,000 |
| 2015/02/25 | 253 | 263 | 253 | 258 | 360,000 |
| 2015/02/24 | 252 | 257 | 250 | 256 | 753,000 |
| 2015/02/23 | 243 | 245 | 240 | 244 | 196,000 |
| 2015/02/20 | 243 | 244 | 240 | 241 | 97,000 |
| 2015/02/19 | 239 | 242 | 236 | 240 | 135,000 |
| 2015/02/18 | 240 | 240 | 236 | 236 | 139,000 |
| 2015/02/17 | 238 | 240 | 237 | 238 | 118,000 |
| 2015/02/16 | 240 | 241 | 237 | 240 | 127,000 |
| 2015/02/13 | 243 | 243 | 236 | 237 | 162,000 |
| 2015/02/12 | 240 | 245 | 239 | 243 | 317,000 |
| 2015/02/10 | 240 | 240 | 233 | 236 | 149,000 |
| 2015/02/09 | 228 | 238 | 227 | 238 | 187,000 |
| 2015/02/06 | 230 | 231 | 223 | 226 | 320,000 |
| 2015/02/05 | 235 | 236 | 228 | 231 | 153,000 |
| 2015/02/04 | 238 | 238 | 232 | 234 | 197,000 |
| 2015/02/03 | 238 | 244 | 230 | 233 | 425,000 |
| 2015/02/02 | 250 | 251 | 232 | 238 | 669,000 |
| 2015/01/30 | 272 | 273 | 253 | 256 | 476,000 |
| 2015/01/29 | 274 | 275 | 264 | 267 | 634,000 |
| 2015/01/28 | 261 | 272 | 259 | 270 | 1,038,000 |
| 2015/01/27 | 256 | 261 | 255 | 258 | 239,000 |
| 2015/01/26 | 255 | 264 | 253 | 258 | 387,000 |
| 2015/01/23 | 266 | 269 | 249 | 254 | 720,000 |
| 2015/01/22 | 248 | 264 | 244 | 262 | 1,265,000 |
| 2015/01/21 | 238 | 243 | 236 | 243 | 316,000 |
| 2015/01/20 | 234 | 237 | 231 | 235 | 290,000 |
| 2015/01/19 | 243 | 247 | 233 | 236 | 295,000 |
| 2015/01/16 | 248 | 248 | 236 | 241 | 482,000 |
| 2015/01/15 | 237 | 255 | 237 | 249 | 1,315,000 |
| 2015/01/14 | 277 | 292 | 225 | 230 | 3,929,000 |
| 2015/01/13 | 241 | 271 | 239 | 271 | 3,926,000 |
| 2015/01/09 | 238 | 243 | 233 | 243 | 516,000 |
| 2015/01/08 | 238 | 240 | 232 | 234 | 288,000 |
| 2015/01/07 | 233 | 245 | 228 | 236 | 631,000 |
| 2015/01/06 | 228 | 235 | 225 | 232 | 288,000 |
| 2015/01/05 | 225 | 237 | 225 | 235 | 358,000 |