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 |
---|---|---|---|---|---|
2017/12/29 | 164 | 166 | 164 | 164 | 53,000 |
2017/12/28 | 164 | 165 | 164 | 164 | 40,000 |
2017/12/27 | 164 | 165 | 164 | 165 | 65,000 |
2017/12/26 | 163 | 164 | 161 | 163 | 214,000 |
2017/12/25 | 168 | 169 | 163 | 163 | 246,000 |
2017/12/22 | 167 | 168 | 166 | 166 | 119,000 |
2017/12/21 | 171 | 171 | 166 | 167 | 297,000 |
2017/12/20 | 172 | 172 | 171 | 171 | 73,000 |
2017/12/19 | 172 | 172 | 171 | 171 | 105,000 |
2017/12/18 | 174 | 174 | 172 | 172 | 60,000 |
2017/12/15 | 173 | 174 | 172 | 173 | 24,000 |
2017/12/14 | 173 | 175 | 172 | 175 | 49,000 |
2017/12/13 | 175 | 177 | 173 | 174 | 95,000 |
2017/12/12 | 177 | 177 | 174 | 174 | 57,000 |
2017/12/11 | 178 | 179 | 177 | 177 | 64,000 |
2017/12/08 | 173 | 178 | 173 | 178 | 121,000 |
2017/12/07 | 172 | 173 | 171 | 172 | 45,000 |
2017/12/06 | 171 | 175 | 170 | 171 | 76,000 |
2017/12/05 | 175 | 176 | 173 | 174 | 55,000 |
2017/12/04 | 179 | 179 | 176 | 176 | 58,000 |
2017/12/01 | 182 | 183 | 180 | 181 | 39,000 |
2017/11/30 | 184 | 184 | 179 | 182 | 76,000 |
2017/11/29 | 182 | 185 | 182 | 184 | 34,000 |
2017/11/28 | 185 | 185 | 182 | 182 | 100,000 |
2017/11/27 | 189 | 189 | 182 | 184 | 167,000 |
2017/11/24 | 181 | 186 | 180 | 186 | 236,000 |
2017/11/22 | 174 | 181 | 173 | 181 | 217,000 |
2017/11/21 | 173 | 176 | 173 | 175 | 72,000 |
2017/11/20 | 172 | 173 | 170 | 172 | 79,000 |
2017/11/17 | 171 | 173 | 171 | 172 | 58,000 |
2017/11/16 | 168 | 179 | 168 | 171 | 138,000 |
2017/11/15 | 169 | 170 | 166 | 167 | 88,000 |
2017/11/14 | 171 | 172 | 169 | 170 | 76,000 |
2017/11/13 | 178 | 178 | 172 | 173 | 51,000 |
2017/11/10 | 175 | 176 | 173 | 175 | 86,000 |
2017/11/09 | 179 | 180 | 173 | 175 | 105,000 |
2017/11/08 | 179 | 180 | 178 | 179 | 70,000 |
2017/11/07 | 177 | 181 | 172 | 181 | 254,000 |
2017/11/06 | 190 | 190 | 175 | 176 | 283,000 |
2017/11/02 | 200 | 200 | 192 | 192 | 270,000 |
2017/11/01 | 199 | 200 | 196 | 200 | 198,000 |
2017/10/31 | 201 | 206 | 196 | 198 | 370,000 |
2017/10/30 | 191 | 201 | 190 | 201 | 667,000 |
2017/10/27 | 188 | 192 | 188 | 191 | 196,000 |
2017/10/26 | 194 | 194 | 184 | 187 | 706,000 |
2017/10/25 | 183 | 207 | 179 | 196 | 3,395,000 |
2017/10/24 | 175 | 181 | 175 | 179 | 176,000 |
2017/10/23 | 176 | 186 | 174 | 176 | 667,000 |
2017/10/20 | 169 | 175 | 168 | 175 | 187,000 |
2017/10/19 | 169 | 169 | 166 | 169 | 191,000 |
2017/10/18 | 176 | 176 | 168 | 168 | 439,000 |
2017/10/17 | 166 | 188 | 166 | 173 | 2,163,000 |
2017/10/16 | 164 | 166 | 163 | 166 | 51,000 |
2017/10/13 | 165 | 166 | 164 | 164 | 37,000 |
2017/10/12 | 165 | 165 | 163 | 165 | 66,000 |
2017/10/11 | 161 | 165 | 161 | 165 | 96,000 |
2017/10/10 | 161 | 162 | 160 | 160 | 53,000 |
2017/10/06 | 162 | 164 | 159 | 161 | 106,000 |
2017/10/05 | 163 | 165 | 162 | 164 | 91,000 |
2017/10/04 | 160 | 171 | 159 | 160 | 471,000 |
2017/10/03 | 159 | 159 | 158 | 159 | 33,000 |
2017/10/02 | 157 | 159 | 157 | 159 | 34,000 |
2017/09/29 | 160 | 160 | 159 | 159 | 46,000 |
2017/09/28 | 160 | 161 | 158 | 160 | 102,000 |
2017/09/27 | 156 | 160 | 156 | 159 | 103,000 |
2017/09/26 | 153 | 159 | 152 | 155 | 101,000 |
2017/09/25 | 152 | 153 | 151 | 152 | 35,000 |
2017/09/22 | 150 | 150 | 149 | 150 | 29,000 |
2017/09/21 | 151 | 151 | 150 | 151 | 31,000 |
2017/09/20 | 152 | 152 | 150 | 151 | 28,000 |
2017/09/19 | 152 | 153 | 151 | 151 | 20,000 |
2017/09/15 | 149 | 151 | 149 | 151 | 26,000 |
2017/09/14 | 148 | 151 | 148 | 150 | 39,000 |
2017/09/13 | 150 | 150 | 149 | 150 | 15,000 |
2017/09/12 | 147 | 150 | 147 | 150 | 72,000 |
2017/09/11 | 148 | 148 | 147 | 148 | 69,000 |
2017/09/08 | 148 | 149 | 147 | 147 | 23,000 |
2017/09/07 | 151 | 151 | 147 | 147 | 39,000 |
2017/09/06 | 144 | 149 | 144 | 149 | 63,000 |
2017/09/05 | 151 | 152 | 147 | 147 | 128,000 |
2017/09/04 | 155 | 155 | 151 | 151 | 77,000 |
2017/09/01 | 155 | 156 | 155 | 155 | 30,000 |
2017/08/31 | 153 | 156 | 153 | 155 | 88,000 |
2017/08/30 | 153 | 154 | 151 | 153 | 39,000 |
2017/08/29 | 151 | 152 | 151 | 152 | 19,000 |
2017/08/28 | 153 | 153 | 151 | 151 | 31,000 |
2017/08/25 | 152 | 153 | 152 | 153 | 23,000 |
2017/08/24 | 151 | 152 | 151 | 152 | 27,000 |
2017/08/23 | 152 | 153 | 150 | 152 | 82,000 |
2017/08/22 | 152 | 153 | 151 | 152 | 125,000 |
2017/08/21 | 154 | 154 | 152 | 152 | 50,000 |
2017/08/18 | 154 | 156 | 153 | 155 | 89,000 |
2017/08/17 | 154 | 156 | 154 | 156 | 53,000 |
2017/08/16 | 155 | 155 | 154 | 154 | 25,000 |
2017/08/15 | 155 | 156 | 153 | 154 | 49,000 |
2017/08/14 | 154 | 154 | 152 | 154 | 46,000 |
2017/08/10 | 158 | 158 | 156 | 157 | 62,000 |
2017/08/09 | 160 | 160 | 157 | 159 | 99,000 |
2017/08/08 | 162 | 162 | 160 | 161 | 12,000 |
2017/08/07 | 163 | 163 | 159 | 161 | 121,000 |
2017/08/04 | 163 | 166 | 163 | 163 | 69,000 |
2017/08/03 | 166 | 168 | 164 | 168 | 36,000 |
2017/08/02 | 163 | 165 | 163 | 165 | 30,000 |
2017/08/01 | 166 | 166 | 163 | 164 | 56,000 |
2017/07/31 | 169 | 169 | 165 | 165 | 75,000 |
2017/07/28 | 166 | 169 | 166 | 169 | 76,000 |
2017/07/27 | 171 | 172 | 166 | 166 | 124,000 |
2017/07/26 | 168 | 170 | 168 | 170 | 30,000 |
2017/07/25 | 167 | 168 | 167 | 168 | 19,000 |
2017/07/24 | 169 | 169 | 166 | 166 | 40,000 |
2017/07/21 | 169 | 169 | 166 | 169 | 60,000 |
2017/07/20 | 169 | 171 | 166 | 167 | 114,000 |
2017/07/19 | 170 | 171 | 169 | 169 | 23,000 |
2017/07/18 | 173 | 173 | 170 | 170 | 35,000 |
2017/07/14 | 171 | 172 | 171 | 172 | 19,000 |
2017/07/13 | 170 | 172 | 170 | 170 | 22,000 |
2017/07/12 | 171 | 171 | 169 | 170 | 38,000 |
2017/07/11 | 169 | 170 | 169 | 170 | 46,000 |
2017/07/10 | 170 | 171 | 170 | 170 | 22,000 |
2017/07/07 | 169 | 170 | 169 | 169 | 28,000 |
2017/07/06 | 171 | 172 | 169 | 170 | 20,000 |
2017/07/05 | 170 | 172 | 169 | 171 | 29,000 |
2017/07/04 | 173 | 173 | 168 | 168 | 52,000 |
2017/07/03 | 171 | 172 | 165 | 172 | 179,000 |
2017/06/30 | 174 | 174 | 172 | 173 | 28,000 |
2017/06/29 | 176 | 176 | 175 | 176 | 35,000 |
2017/06/28 | 175 | 175 | 173 | 175 | 19,000 |
2017/06/27 | 174 | 175 | 174 | 174 | 40,000 |
2017/06/26 | 171 | 172 | 170 | 172 | 39,000 |
2017/06/23 | 173 | 173 | 170 | 170 | 36,000 |
2017/06/22 | 172 | 172 | 171 | 172 | 34,000 |
2017/06/21 | 173 | 173 | 172 | 172 | 27,000 |
2017/06/20 | 175 | 175 | 173 | 173 | 48,000 |
2017/06/19 | 173 | 174 | 171 | 173 | 114,000 |
2017/06/16 | 174 | 177 | 174 | 176 | 94,000 |
2017/06/15 | 190 | 190 | 177 | 179 | 180,000 |
2017/06/14 | 182 | 190 | 180 | 189 | 419,000 |
2017/06/13 | 173 | 178 | 170 | 178 | 154,000 |
2017/06/12 | 171 | 174 | 167 | 171 | 246,000 |
2017/06/09 | 163 | 163 | 161 | 161 | 10,000 |
2017/06/08 | 162 | 164 | 162 | 163 | 25,000 |
2017/06/07 | 162 | 163 | 161 | 162 | 32,000 |
2017/06/06 | 165 | 166 | 163 | 163 | 32,000 |
2017/06/05 | 167 | 168 | 165 | 165 | 34,000 |
2017/06/02 | 165 | 167 | 165 | 167 | 60,000 |
2017/06/01 | 164 | 166 | 164 | 165 | 34,000 |
2017/05/31 | 163 | 166 | 163 | 164 | 53,000 |
2017/05/30 | 165 | 167 | 163 | 164 | 45,000 |
2017/05/29 | 166 | 168 | 166 | 167 | 32,000 |
2017/05/26 | 168 | 168 | 163 | 167 | 57,000 |
2017/05/25 | 167 | 168 | 166 | 168 | 28,000 |
2017/05/24 | 167 | 167 | 166 | 166 | 42,000 |
2017/05/23 | 162 | 166 | 162 | 166 | 87,000 |
2017/05/22 | 161 | 163 | 160 | 161 | 68,000 |
2017/05/19 | 159 | 161 | 159 | 160 | 17,000 |
2017/05/18 | 160 | 161 | 158 | 161 | 53,000 |
2017/05/17 | 162 | 163 | 160 | 163 | 51,000 |
2017/05/16 | 165 | 166 | 163 | 163 | 49,000 |
2017/05/15 | 163 | 164 | 163 | 164 | 57,000 |
2017/05/12 | 168 | 170 | 168 | 168 | 30,000 |
2017/05/11 | 172 | 173 | 168 | 169 | 61,000 |
2017/05/10 | 171 | 172 | 169 | 172 | 27,000 |
2017/05/09 | 169 | 171 | 168 | 171 | 31,000 |
2017/05/08 | 165 | 169 | 165 | 169 | 39,000 |
2017/05/02 | 163 | 165 | 162 | 164 | 47,000 |
2017/05/01 | 163 | 164 | 162 | 163 | 23,000 |
2017/04/28 | 165 | 166 | 163 | 164 | 67,000 |
2017/04/27 | 166 | 166 | 163 | 164 | 52,000 |
2017/04/26 | 166 | 167 | 162 | 166 | 83,000 |
2017/04/25 | 158 | 168 | 158 | 162 | 258,000 |
2017/04/24 | 168 | 168 | 156 | 158 | 126,000 |
2017/04/21 | 161 | 169 | 161 | 166 | 86,000 |
2017/04/20 | 156 | 161 | 156 | 161 | 54,000 |
2017/04/19 | 156 | 157 | 154 | 156 | 72,000 |
2017/04/18 | 156 | 157 | 155 | 156 | 115,000 |
2017/04/17 | 153 | 154 | 150 | 152 | 171,000 |
2017/04/14 | 158 | 160 | 155 | 156 | 122,000 |
2017/04/13 | 156 | 161 | 156 | 161 | 149,000 |
2017/04/12 | 175 | 175 | 156 | 161 | 530,000 |
2017/04/11 | 180 | 181 | 176 | 176 | 120,000 |
2017/04/10 | 179 | 181 | 179 | 180 | 50,000 |
2017/04/07 | 180 | 182 | 180 | 182 | 66,000 |
2017/04/06 | 186 | 186 | 179 | 180 | 185,000 |
2017/04/05 | 187 | 187 | 185 | 186 | 28,000 |
2017/04/04 | 188 | 191 | 185 | 186 | 136,000 |
2017/04/03 | 191 | 191 | 187 | 187 | 121,000 |
2017/03/31 | 192 | 192 | 191 | 192 | 37,000 |
2017/03/30 | 192 | 194 | 191 | 192 | 21,000 |
2017/03/29 | 190 | 194 | 190 | 192 | 21,000 |
2017/03/28 | 190 | 192 | 189 | 191 | 57,000 |
2017/03/27 | 193 | 193 | 189 | 189 | 102,000 |
2017/03/24 | 196 | 196 | 193 | 194 | 129,000 |
2017/03/23 | 194 | 197 | 194 | 196 | 21,000 |
2017/03/22 | 197 | 197 | 194 | 194 | 116,000 |
2017/03/21 | 199 | 199 | 198 | 198 | 43,000 |
2017/03/17 | 200 | 202 | 199 | 199 | 29,000 |
2017/03/16 | 197 | 202 | 197 | 200 | 75,000 |
2017/03/15 | 203 | 203 | 197 | 199 | 213,000 |
2017/03/14 | 202 | 205 | 201 | 205 | 98,000 |
2017/03/13 | 205 | 206 | 203 | 203 | 118,000 |
2017/03/10 | 206 | 209 | 205 | 208 | 89,000 |
2017/03/09 | 207 | 208 | 206 | 207 | 73,000 |
2017/03/08 | 207 | 208 | 206 | 207 | 109,000 |
2017/03/07 | 208 | 209 | 207 | 208 | 80,000 |
2017/03/06 | 209 | 211 | 207 | 211 | 47,000 |
2017/03/03 | 211 | 212 | 209 | 210 | 62,000 |
2017/03/02 | 214 | 214 | 211 | 212 | 96,000 |
2017/03/01 | 210 | 217 | 209 | 215 | 248,000 |
2017/02/28 | 208 | 209 | 207 | 208 | 76,000 |
2017/02/27 | 209 | 210 | 207 | 210 | 122,000 |
2017/02/24 | 215 | 215 | 208 | 211 | 154,000 |
2017/02/23 | 220 | 220 | 215 | 215 | 126,000 |
2017/02/22 | 223 | 237 | 218 | 218 | 1,431,000 |
2017/02/21 | 208 | 216 | 205 | 215 | 241,000 |
2017/02/20 | 205 | 205 | 202 | 203 | 30,000 |
2017/02/17 | 206 | 206 | 203 | 203 | 21,000 |
2017/02/16 | 202 | 205 | 201 | 203 | 51,000 |
2017/02/15 | 202 | 203 | 201 | 202 | 44,000 |
2017/02/14 | 201 | 202 | 201 | 201 | 11,000 |
2017/02/13 | 201 | 201 | 200 | 201 | 16,000 |
2017/02/10 | 202 | 202 | 200 | 200 | 59,000 |
2017/02/09 | 201 | 203 | 200 | 201 | 17,000 |
2017/02/08 | 202 | 203 | 202 | 202 | 29,000 |
2017/02/07 | 204 | 204 | 202 | 203 | 17,000 |
2017/02/06 | 205 | 205 | 204 | 204 | 59,000 |
2017/02/03 | 211 | 211 | 207 | 207 | 55,000 |
2017/02/02 | 212 | 212 | 208 | 209 | 79,000 |
2017/02/01 | 207 | 208 | 206 | 208 | 32,000 |
2017/01/31 | 206 | 210 | 206 | 207 | 35,000 |
2017/01/30 | 208 | 210 | 206 | 210 | 30,000 |
2017/01/27 | 210 | 212 | 208 | 208 | 82,000 |
2017/01/26 | 209 | 209 | 205 | 208 | 93,000 |
2017/01/25 | 205 | 208 | 204 | 208 | 41,000 |
2017/01/24 | 204 | 205 | 203 | 204 | 37,000 |
2017/01/23 | 203 | 204 | 201 | 203 | 26,000 |
2017/01/20 | 201 | 202 | 199 | 202 | 26,000 |
2017/01/19 | 204 | 205 | 197 | 200 | 217,000 |
2017/01/18 | 205 | 205 | 202 | 203 | 35,000 |
2017/01/17 | 206 | 207 | 202 | 205 | 63,000 |
2017/01/16 | 206 | 207 | 205 | 205 | 19,000 |
2017/01/13 | 206 | 207 | 205 | 206 | 18,000 |
2017/01/12 | 209 | 209 | 206 | 206 | 27,000 |
2017/01/11 | 210 | 210 | 207 | 209 | 29,000 |
2017/01/10 | 211 | 211 | 206 | 211 | 51,000 |
2017/01/06 | 210 | 212 | 210 | 212 | 36,000 |
2017/01/05 | 212 | 212 | 209 | 212 | 56,000 |
2017/01/04 | 212 | 212 | 206 | 211 | 49,000 |