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 |
---|---|---|---|---|---|
2016/12/30 | 203 | 210 | 203 | 207 | 77,000 |
2016/12/29 | 207 | 207 | 203 | 203 | 66,000 |
2016/12/28 | 201 | 208 | 201 | 208 | 79,000 |
2016/12/27 | 203 | 207 | 201 | 202 | 149,000 |
2016/12/26 | 204 | 207 | 202 | 202 | 213,000 |
2016/12/22 | 209 | 209 | 204 | 204 | 165,000 |
2016/12/21 | 218 | 218 | 210 | 210 | 203,000 |
2016/12/20 | 216 | 220 | 216 | 218 | 76,000 |
2016/12/19 | 222 | 223 | 217 | 217 | 151,000 |
2016/12/16 | 221 | 223 | 220 | 222 | 42,000 |
2016/12/15 | 232 | 232 | 219 | 219 | 180,000 |
2016/12/14 | 225 | 228 | 223 | 227 | 74,000 |
2016/12/13 | 218 | 227 | 218 | 224 | 107,000 |
2016/12/12 | 216 | 226 | 216 | 219 | 266,000 |
2016/12/09 | 218 | 218 | 213 | 213 | 122,000 |
2016/12/08 | 218 | 223 | 216 | 216 | 109,000 |
2016/12/07 | 218 | 220 | 212 | 217 | 141,000 |
2016/12/06 | 220 | 223 | 217 | 218 | 313,000 |
2016/12/05 | 205 | 250 | 200 | 225 | 2,114,000 |
2016/12/02 | 202 | 203 | 200 | 202 | 48,000 |
2016/12/01 | 203 | 206 | 199 | 203 | 173,000 |
2016/11/30 | 201 | 204 | 199 | 203 | 62,000 |
2016/11/29 | 202 | 203 | 198 | 203 | 91,000 |
2016/11/28 | 204 | 205 | 202 | 203 | 47,000 |
2016/11/25 | 203 | 205 | 203 | 205 | 80,000 |
2016/11/24 | 207 | 207 | 203 | 205 | 111,000 |
2016/11/22 | 208 | 209 | 205 | 207 | 68,000 |
2016/11/21 | 210 | 212 | 204 | 208 | 267,000 |
2016/11/18 | 209 | 211 | 201 | 203 | 196,000 |
2016/11/17 | 185 | 212 | 185 | 207 | 600,000 |
2016/11/16 | 185 | 187 | 185 | 186 | 51,000 |
2016/11/15 | 187 | 189 | 186 | 186 | 33,000 |
2016/11/14 | 181 | 187 | 181 | 187 | 56,000 |
2016/11/11 | 181 | 183 | 180 | 180 | 107,000 |
2016/11/10 | 185 | 185 | 181 | 183 | 134,000 |
2016/11/09 | 184 | 190 | 176 | 176 | 216,000 |
2016/11/08 | 184 | 184 | 179 | 183 | 96,000 |
2016/11/07 | 184 | 184 | 179 | 182 | 78,000 |
2016/11/04 | 188 | 188 | 181 | 183 | 143,000 |
2016/11/02 | 190 | 190 | 186 | 189 | 118,000 |
2016/11/01 | 196 | 196 | 187 | 190 | 258,000 |
2016/10/31 | 202 | 202 | 200 | 201 | 72,000 |
2016/10/28 | 201 | 203 | 200 | 203 | 71,000 |
2016/10/27 | 202 | 202 | 200 | 201 | 48,000 |
2016/10/26 | 201 | 203 | 201 | 201 | 45,000 |
2016/10/25 | 204 | 205 | 200 | 201 | 105,000 |
2016/10/24 | 205 | 206 | 202 | 203 | 32,000 |
2016/10/21 | 207 | 208 | 203 | 205 | 103,000 |
2016/10/20 | 205 | 206 | 204 | 206 | 92,000 |
2016/10/19 | 203 | 205 | 202 | 205 | 127,000 |
2016/10/18 | 205 | 206 | 202 | 203 | 76,000 |
2016/10/17 | 204 | 205 | 201 | 205 | 101,000 |
2016/10/14 | 202 | 208 | 202 | 206 | 45,000 |
2016/10/13 | 204 | 206 | 203 | 206 | 55,000 |
2016/10/12 | 208 | 212 | 204 | 204 | 53,000 |
2016/10/11 | 207 | 216 | 207 | 212 | 142,000 |
2016/10/07 | 209 | 209 | 206 | 207 | 39,000 |
2016/10/06 | 205 | 209 | 204 | 209 | 86,000 |
2016/10/05 | 200 | 204 | 200 | 204 | 39,000 |
2016/10/04 | 201 | 202 | 201 | 202 | 40,000 |
2016/10/03 | 200 | 203 | 200 | 203 | 28,000 |
2016/09/30 | 203 | 204 | 201 | 201 | 36,000 |
2016/09/29 | 204 | 204 | 203 | 203 | 37,000 |
2016/09/28 | 204 | 204 | 203 | 203 | 16,000 |
2016/09/27 | 203 | 204 | 202 | 204 | 39,000 |
2016/09/26 | 202 | 205 | 202 | 203 | 35,000 |
2016/09/23 | 205 | 205 | 201 | 201 | 71,000 |
2016/09/21 | 205 | 206 | 202 | 202 | 47,000 |
2016/09/20 | 200 | 205 | 198 | 202 | 106,000 |
2016/09/16 | 204 | 204 | 201 | 202 | 41,000 |
2016/09/15 | 207 | 207 | 202 | 204 | 67,000 |
2016/09/14 | 212 | 212 | 206 | 207 | 69,000 |
2016/09/13 | 217 | 218 | 212 | 213 | 63,000 |
2016/09/12 | 217 | 220 | 217 | 217 | 67,000 |
2016/09/09 | 219 | 222 | 217 | 219 | 61,000 |
2016/09/08 | 221 | 221 | 217 | 219 | 86,000 |
2016/09/07 | 221 | 224 | 218 | 221 | 92,000 |
2016/09/06 | 230 | 231 | 221 | 224 | 160,000 |
2016/09/05 | 245 | 246 | 230 | 230 | 288,000 |
2016/09/02 | 215 | 249 | 215 | 246 | 1,133,000 |
2016/09/01 | 211 | 215 | 211 | 213 | 90,000 |
2016/08/31 | 206 | 219 | 205 | 210 | 384,000 |
2016/08/30 | 197 | 197 | 193 | 195 | 45,000 |
2016/08/29 | 198 | 198 | 193 | 197 | 77,000 |
2016/08/26 | 204 | 204 | 199 | 200 | 35,000 |
2016/08/25 | 205 | 205 | 199 | 203 | 103,000 |
2016/08/24 | 208 | 208 | 204 | 204 | 39,000 |
2016/08/23 | 215 | 215 | 206 | 206 | 89,000 |
2016/08/22 | 224 | 225 | 213 | 216 | 66,000 |
2016/08/19 | 227 | 227 | 221 | 225 | 74,000 |
2016/08/18 | 226 | 229 | 225 | 227 | 46,000 |
2016/08/17 | 226 | 227 | 224 | 226 | 50,000 |
2016/08/16 | 229 | 232 | 225 | 226 | 87,000 |
2016/08/15 | 222 | 236 | 220 | 230 | 159,000 |
2016/08/12 | 217 | 222 | 216 | 222 | 57,000 |
2016/08/10 | 214 | 216 | 212 | 216 | 12,000 |
2016/08/09 | 211 | 214 | 211 | 213 | 18,000 |
2016/08/08 | 214 | 214 | 210 | 213 | 48,000 |
2016/08/05 | 213 | 218 | 213 | 214 | 73,000 |
2016/08/04 | 213 | 215 | 209 | 212 | 79,000 |
2016/08/03 | 213 | 221 | 213 | 220 | 45,000 |
2016/08/02 | 213 | 217 | 213 | 215 | 12,000 |
2016/08/01 | 212 | 217 | 206 | 217 | 47,000 |
2016/07/29 | 218 | 219 | 210 | 215 | 149,000 |
2016/07/28 | 221 | 222 | 218 | 218 | 24,000 |
2016/07/27 | 222 | 226 | 218 | 222 | 81,000 |
2016/07/26 | 231 | 231 | 224 | 224 | 48,000 |
2016/07/25 | 227 | 230 | 227 | 230 | 25,000 |
2016/07/22 | 226 | 229 | 225 | 229 | 31,000 |
2016/07/21 | 226 | 230 | 225 | 228 | 35,000 |
2016/07/20 | 230 | 233 | 227 | 229 | 78,000 |
2016/07/19 | 234 | 238 | 230 | 231 | 75,000 |
2016/07/15 | 244 | 244 | 235 | 238 | 68,000 |
2016/07/14 | 244 | 244 | 241 | 243 | 43,000 |
2016/07/13 | 247 | 253 | 239 | 239 | 103,000 |
2016/07/12 | 244 | 246 | 242 | 242 | 75,000 |
2016/07/11 | 232 | 245 | 232 | 242 | 81,000 |
2016/07/08 | 233 | 236 | 226 | 227 | 86,000 |
2016/07/07 | 239 | 239 | 233 | 233 | 61,000 |
2016/07/06 | 237 | 241 | 233 | 241 | 101,000 |
2016/07/05 | 248 | 252 | 240 | 245 | 134,000 |
2016/07/04 | 242 | 256 | 241 | 254 | 156,000 |
2016/07/01 | 239 | 243 | 238 | 241 | 99,000 |
2016/06/30 | 239 | 244 | 235 | 236 | 225,000 |
2016/06/29 | 228 | 242 | 227 | 238 | 257,000 |
2016/06/28 | 219 | 240 | 214 | 236 | 214,000 |
2016/06/27 | 213 | 224 | 209 | 222 | 544,000 |
2016/06/24 | 254 | 258 | 187 | 207 | 971,000 |
2016/06/23 | 262 | 262 | 248 | 254 | 299,000 |
2016/06/22 | 265 | 268 | 262 | 265 | 132,000 |
2016/06/21 | 266 | 271 | 264 | 267 | 131,000 |
2016/06/20 | 264 | 269 | 259 | 265 | 196,000 |
2016/06/17 | 271 | 281 | 262 | 264 | 213,000 |
2016/06/16 | 295 | 295 | 262 | 269 | 387,000 |
2016/06/15 | 282 | 295 | 276 | 291 | 268,000 |
2016/06/14 | 316 | 316 | 283 | 288 | 426,000 |
2016/06/13 | 335 | 335 | 317 | 319 | 296,000 |
2016/06/10 | 339 | 339 | 336 | 336 | 59,000 |
2016/06/09 | 342 | 342 | 336 | 338 | 121,000 |
2016/06/08 | 344 | 345 | 339 | 341 | 167,000 |
2016/06/07 | 341 | 342 | 336 | 339 | 96,000 |
2016/06/06 | 343 | 345 | 340 | 341 | 127,000 |
2016/06/03 | 336 | 347 | 335 | 344 | 112,000 |
2016/06/02 | 339 | 340 | 330 | 339 | 201,000 |
2016/06/01 | 344 | 347 | 335 | 341 | 153,000 |
2016/05/31 | 353 | 353 | 344 | 344 | 151,000 |
2016/05/30 | 345 | 353 | 337 | 353 | 396,000 |
2016/05/27 | 337 | 339 | 327 | 329 | 186,000 |
2016/05/26 | 344 | 344 | 337 | 337 | 107,000 |
2016/05/25 | 349 | 352 | 338 | 340 | 267,000 |
2016/05/24 | 355 | 363 | 344 | 347 | 490,000 |
2016/05/23 | 330 | 353 | 327 | 351 | 560,000 |
2016/05/20 | 330 | 330 | 315 | 328 | 381,000 |
2016/05/19 | 341 | 341 | 331 | 333 | 129,000 |
2016/05/18 | 349 | 356 | 325 | 339 | 575,000 |
2016/05/17 | 339 | 343 | 336 | 336 | 253,000 |
2016/05/16 | 380 | 386 | 332 | 345 | 1,138,000 |
2016/05/13 | 376 | 390 | 371 | 388 | 762,000 |
2016/05/12 | 389 | 395 | 386 | 392 | 238,000 |
2016/05/11 | 395 | 403 | 384 | 392 | 795,000 |
2016/05/10 | 393 | 395 | 386 | 394 | 308,000 |
2016/05/09 | 381 | 392 | 376 | 390 | 680,000 |
2016/05/06 | 372 | 381 | 367 | 378 | 424,000 |
2016/05/02 | 364 | 375 | 364 | 366 | 252,000 |
2016/04/28 | 370 | 379 | 367 | 370 | 333,000 |
2016/04/27 | 359 | 375 | 358 | 374 | 280,000 |
2016/04/26 | 367 | 367 | 346 | 366 | 324,000 |
2016/04/25 | 370 | 383 | 362 | 362 | 592,000 |
2016/04/22 | 337 | 364 | 337 | 363 | 698,000 |
2016/04/21 | 336 | 342 | 331 | 340 | 116,000 |
2016/04/20 | 338 | 341 | 333 | 336 | 161,000 |
2016/04/19 | 345 | 345 | 336 | 338 | 141,000 |
2016/04/18 | 345 | 345 | 335 | 341 | 174,000 |
2016/04/15 | 359 | 368 | 338 | 349 | 571,000 |
2016/04/14 | 356 | 367 | 353 | 363 | 298,000 |
2016/04/13 | 348 | 355 | 348 | 355 | 125,000 |
2016/04/12 | 350 | 350 | 346 | 348 | 120,000 |
2016/04/11 | 343 | 355 | 343 | 351 | 172,000 |
2016/04/08 | 316 | 350 | 310 | 347 | 413,000 |
2016/04/07 | 315 | 317 | 310 | 310 | 52,000 |
2016/04/06 | 307 | 328 | 305 | 317 | 207,000 |
2016/04/05 | 335 | 339 | 320 | 323 | 222,000 |
2016/04/04 | 351 | 352 | 324 | 335 | 173,000 |
2016/04/01 | 360 | 360 | 342 | 352 | 255,000 |
2016/03/31 | 354 | 362 | 350 | 360 | 127,000 |
2016/03/30 | 350 | 354 | 348 | 353 | 118,000 |
2016/03/29 | 336 | 348 | 336 | 345 | 77,000 |
2016/03/28 | 341 | 341 | 333 | 335 | 136,000 |
2016/03/25 | 339 | 344 | 338 | 341 | 75,000 |
2016/03/24 | 339 | 343 | 335 | 340 | 84,000 |
2016/03/23 | 344 | 346 | 340 | 341 | 171,000 |
2016/03/22 | 355 | 355 | 345 | 346 | 174,000 |
2016/03/18 | 350 | 355 | 346 | 355 | 156,000 |
2016/03/17 | 352 | 359 | 351 | 352 | 194,000 |
2016/03/16 | 341 | 353 | 341 | 348 | 222,000 |
2016/03/15 | 350 | 350 | 332 | 344 | 389,000 |
2016/03/14 | 362 | 366 | 350 | 350 | 353,000 |
2016/03/11 | 370 | 373 | 366 | 368 | 184,000 |
2016/03/10 | 370 | 376 | 365 | 376 | 254,000 |
2016/03/09 | 355 | 373 | 344 | 369 | 608,000 |
2016/03/08 | 373 | 380 | 356 | 370 | 517,000 |
2016/03/07 | 372 | 380 | 372 | 377 | 706,000 |
2016/03/04 | 367 | 374 | 365 | 370 | 581,000 |
2016/03/03 | 366 | 367 | 355 | 367 | 340,000 |
2016/03/02 | 361 | 370 | 355 | 370 | 620,000 |
2016/03/01 | 346 | 362 | 342 | 362 | 673,000 |
2016/02/29 | 343 | 347 | 331 | 346 | 582,000 |
2016/02/26 | 302 | 328 | 302 | 328 | 496,000 |
2016/02/25 | 294 | 304 | 293 | 301 | 148,000 |
2016/02/24 | 289 | 292 | 288 | 290 | 49,000 |
2016/02/23 | 288 | 294 | 287 | 293 | 84,000 |
2016/02/22 | 293 | 293 | 287 | 288 | 79,000 |
2016/02/19 | 294 | 294 | 287 | 293 | 94,000 |
2016/02/18 | 294 | 296 | 290 | 292 | 82,000 |
2016/02/17 | 286 | 294 | 286 | 290 | 66,000 |
2016/02/16 | 294 | 310 | 271 | 294 | 913,000 |
2016/02/15 | 294 | 296 | 284 | 295 | 182,000 |
2016/02/12 | 287 | 297 | 279 | 292 | 187,000 |
2016/02/10 | 296 | 305 | 290 | 298 | 195,000 |
2016/02/09 | 296 | 304 | 284 | 294 | 197,000 |
2016/02/08 | 280 | 302 | 271 | 297 | 370,000 |
2016/02/05 | 281 | 286 | 276 | 280 | 101,000 |
2016/02/04 | 280 | 291 | 277 | 284 | 182,000 |
2016/02/03 | 279 | 287 | 278 | 280 | 129,000 |
2016/02/02 | 282 | 285 | 279 | 284 | 80,000 |
2016/02/01 | 284 | 287 | 280 | 282 | 246,000 |
2016/01/29 | 295 | 295 | 286 | 291 | 105,000 |
2016/01/28 | 295 | 300 | 294 | 299 | 96,000 |
2016/01/27 | 300 | 303 | 294 | 296 | 88,000 |
2016/01/26 | 295 | 300 | 290 | 299 | 101,000 |
2016/01/25 | 291 | 297 | 290 | 296 | 87,000 |
2016/01/22 | 283 | 291 | 283 | 291 | 112,000 |
2016/01/21 | 282 | 285 | 277 | 283 | 124,000 |
2016/01/20 | 291 | 292 | 283 | 283 | 87,000 |
2016/01/19 | 293 | 295 | 290 | 292 | 74,000 |
2016/01/18 | 287 | 295 | 287 | 293 | 66,000 |
2016/01/15 | 300 | 306 | 290 | 296 | 61,000 |
2016/01/14 | 285 | 302 | 281 | 295 | 119,000 |
2016/01/13 | 291 | 296 | 288 | 295 | 67,000 |
2016/01/12 | 308 | 308 | 270 | 283 | 279,000 |
2016/01/08 | 305 | 312 | 302 | 308 | 82,000 |
2016/01/07 | 312 | 316 | 306 | 309 | 72,000 |
2016/01/06 | 320 | 322 | 307 | 312 | 149,000 |
2016/01/05 | 305 | 322 | 305 | 316 | 197,000 |
2016/01/04 | 308 | 310 | 303 | 305 | 108,000 |