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 |
---|---|---|---|---|---|
2018/12/28 | 86 | 90 | 86 | 89 | 52,700 |
2018/12/27 | 85 | 90 | 85 | 88 | 76,900 |
2018/12/26 | 81 | 83 | 80 | 81 | 158,200 |
2018/12/25 | 77 | 80 | 73 | 76 | 258,900 |
2018/12/21 | 93 | 93 | 83 | 86 | 247,600 |
2018/12/20 | 93 | 94 | 85 | 85 | 393,200 |
2018/12/19 | 96 | 98 | 95 | 96 | 159,700 |
2018/12/18 | 99 | 99 | 95 | 97 | 248,300 |
2018/12/17 | 107 | 108 | 100 | 100 | 559,300 |
2018/12/14 | 113 | 114 | 109 | 111 | 72,400 |
2018/12/13 | 112 | 115 | 112 | 114 | 43,800 |
2018/12/12 | 111 | 114 | 108 | 111 | 253,400 |
2018/12/11 | 114 | 114 | 108 | 108 | 138,100 |
2018/12/10 | 117 | 118 | 113 | 114 | 131,500 |
2018/12/07 | 119 | 119 | 118 | 119 | 13,200 |
2018/12/06 | 121 | 122 | 118 | 118 | 74,600 |
2018/12/05 | 124 | 125 | 121 | 122 | 35,100 |
2018/12/04 | 126 | 127 | 125 | 126 | 51,500 |
2018/12/03 | 127 | 128 | 126 | 126 | 66,500 |
2018/11/30 | 128 | 128 | 125 | 125 | 51,500 |
2018/11/29 | 126 | 128 | 125 | 128 | 48,400 |
2018/11/28 | 126 | 126 | 124 | 125 | 42,300 |
2018/11/27 | 126 | 127 | 123 | 126 | 96,900 |
2018/11/26 | 121 | 139 | 121 | 125 | 828,100 |
2018/11/22 | 118 | 119 | 116 | 119 | 31,900 |
2018/11/21 | 114 | 117 | 114 | 117 | 104,600 |
2018/11/20 | 116 | 118 | 116 | 117 | 30,200 |
2018/11/19 | 116 | 118 | 112 | 118 | 156,300 |
2018/11/16 | 120 | 121 | 116 | 116 | 65,900 |
2018/11/15 | 121 | 121 | 119 | 120 | 62,500 |
2018/11/14 | 123 | 124 | 121 | 121 | 47,200 |
2018/11/13 | 122 | 124 | 121 | 123 | 44,100 |
2018/11/12 | 131 | 131 | 125 | 125 | 107,700 |
2018/11/09 | 132 | 133 | 131 | 132 | 64,800 |
2018/11/08 | 135 | 135 | 132 | 132 | 87,300 |
2018/11/07 | 136 | 138 | 133 | 134 | 91,000 |
2018/11/06 | 134 | 137 | 132 | 136 | 175,400 |
2018/11/05 | 136 | 138 | 134 | 138 | 97,000 |
2018/11/02 | 132 | 136 | 131 | 136 | 126,000 |
2018/11/01 | 132 | 149 | 131 | 131 | 1,081,000 |
2018/10/31 | 123 | 129 | 123 | 127 | 114,100 |
2018/10/30 | 115 | 125 | 115 | 125 | 131,000 |
2018/10/29 | 125 | 126 | 118 | 118 | 316,600 |
2018/10/26 | 133 | 141 | 120 | 125 | 388,300 |
2018/10/25 | 136 | 137 | 132 | 132 | 185,000 |
2018/10/24 | 148 | 148 | 139 | 143 | 229,600 |
2018/10/23 | 151 | 154 | 147 | 147 | 105,600 |
2018/10/22 | 150 | 151 | 148 | 150 | 42,500 |
2018/10/19 | 149 | 152 | 148 | 150 | 55,400 |
2018/10/18 | 152 | 156 | 151 | 151 | 127,800 |
2018/10/17 | 155 | 155 | 151 | 151 | 151,400 |
2018/10/16 | 143 | 155 | 141 | 153 | 350,300 |
2018/10/15 | 142 | 145 | 140 | 143 | 117,700 |
2018/10/12 | 141 | 144 | 139 | 143 | 79,100 |
2018/10/11 | 142 | 150 | 142 | 142 | 260,500 |
2018/10/10 | 157 | 158 | 151 | 154 | 310,500 |
2018/10/09 | 151 | 157 | 149 | 155 | 169,500 |
2018/10/05 | 146 | 152 | 143 | 152 | 353,500 |
2018/10/04 | 152 | 156 | 150 | 151 | 478,000 |
2018/10/03 | 154 | 168 | 147 | 157 | 3,345,500 |
2018/10/02 | 144 | 145 | 138 | 143 | 264,300 |
2018/10/01 | 144 | 149 | 140 | 141 | 438,900 |
2018/09/28 | 138 | 166 | 138 | 148 | 3,077,000 |
2018/09/27 | 134 | 135 | 133 | 133 | 32,000 |
2018/09/26 | 133 | 136 | 133 | 135 | 97,000 |
2018/09/25 | 138 | 139 | 130 | 134 | 322,000 |
2018/09/21 | 144 | 145 | 136 | 138 | 327,000 |
2018/09/20 | 141 | 146 | 139 | 141 | 636,000 |
2018/09/19 | 138 | 157 | 135 | 149 | 2,749,000 |
2018/09/18 | 122 | 138 | 121 | 131 | 1,089,000 |
2018/09/14 | 120 | 121 | 119 | 121 | 32,000 |
2018/09/13 | 118 | 120 | 117 | 120 | 45,000 |
2018/09/12 | 118 | 118 | 117 | 118 | 16,000 |
2018/09/11 | 120 | 121 | 117 | 117 | 29,000 |
2018/09/10 | 118 | 120 | 118 | 120 | 19,000 |
2018/09/07 | 119 | 119 | 117 | 118 | 18,000 |
2018/09/06 | 122 | 122 | 119 | 120 | 37,000 |
2018/09/04 | 124 | 124 | 124 | 124 | 1,000 |
2018/09/03 | 123 | 124 | 123 | 123 | 7,000 |
2018/08/31 | 124 | 125 | 123 | 124 | 47,000 |
2018/08/30 | 124 | 125 | 124 | 124 | 20,000 |
2018/08/29 | 120 | 124 | 120 | 124 | 123,000 |
2018/08/28 | 121 | 122 | 121 | 121 | 72,000 |
2018/08/27 | 121 | 121 | 119 | 121 | 104,000 |
2018/08/24 | 118 | 121 | 118 | 121 | 52,000 |
2018/08/23 | 119 | 120 | 117 | 120 | 40,000 |
2018/08/22 | 118 | 119 | 116 | 119 | 59,000 |
2018/08/21 | 118 | 119 | 117 | 117 | 15,000 |
2018/08/20 | 119 | 122 | 119 | 120 | 21,000 |
2018/08/17 | 120 | 121 | 119 | 121 | 8,000 |
2018/08/16 | 119 | 121 | 115 | 121 | 70,000 |
2018/08/15 | 121 | 122 | 120 | 120 | 14,000 |
2018/08/14 | 118 | 122 | 118 | 122 | 14,000 |
2018/08/13 | 124 | 124 | 119 | 119 | 75,000 |
2018/08/10 | 126 | 127 | 123 | 123 | 43,000 |
2018/08/09 | 126 | 127 | 126 | 126 | 31,000 |
2018/08/08 | 127 | 129 | 125 | 127 | 44,000 |
2018/08/07 | 126 | 128 | 126 | 127 | 30,000 |
2018/08/06 | 130 | 131 | 128 | 128 | 42,000 |
2018/08/03 | 131 | 131 | 129 | 131 | 44,000 |
2018/08/02 | 130 | 132 | 130 | 131 | 35,000 |
2018/08/01 | 130 | 130 | 129 | 130 | 26,000 |
2018/07/31 | 128 | 130 | 128 | 130 | 33,000 |
2018/07/30 | 129 | 130 | 128 | 129 | 26,000 |
2018/07/27 | 130 | 131 | 129 | 130 | 54,000 |
2018/07/26 | 133 | 133 | 129 | 131 | 76,000 |
2018/07/25 | 130 | 133 | 130 | 133 | 80,000 |
2018/07/24 | 128 | 131 | 127 | 130 | 104,000 |
2018/07/23 | 129 | 130 | 128 | 128 | 25,000 |
2018/07/20 | 129 | 130 | 129 | 130 | 23,000 |
2018/07/19 | 130 | 131 | 130 | 131 | 25,000 |
2018/07/18 | 132 | 132 | 129 | 130 | 34,000 |
2018/07/17 | 130 | 130 | 129 | 130 | 29,000 |
2018/07/13 | 130 | 131 | 129 | 130 | 23,000 |
2018/07/12 | 130 | 131 | 130 | 130 | 29,000 |
2018/07/11 | 132 | 132 | 129 | 132 | 31,000 |
2018/07/10 | 131 | 133 | 129 | 133 | 99,000 |
2018/07/09 | 129 | 131 | 128 | 129 | 49,000 |
2018/07/06 | 125 | 129 | 125 | 129 | 127,000 |
2018/07/05 | 130 | 131 | 124 | 125 | 325,000 |
2018/07/04 | 135 | 137 | 133 | 133 | 122,000 |
2018/07/03 | 140 | 140 | 136 | 136 | 131,000 |
2018/07/02 | 143 | 145 | 140 | 140 | 103,000 |
2018/06/29 | 143 | 146 | 142 | 145 | 27,000 |
2018/06/28 | 147 | 147 | 142 | 143 | 100,000 |
2018/06/27 | 147 | 147 | 144 | 144 | 107,000 |
2018/06/26 | 146 | 147 | 145 | 147 | 65,000 |
2018/06/25 | 148 | 149 | 147 | 147 | 20,000 |
2018/06/22 | 148 | 148 | 147 | 147 | 26,000 |
2018/06/21 | 148 | 150 | 148 | 149 | 35,000 |
2018/06/20 | 148 | 150 | 147 | 148 | 60,000 |
2018/06/19 | 151 | 152 | 149 | 149 | 42,000 |
2018/06/18 | 152 | 152 | 150 | 152 | 35,000 |
2018/06/15 | 152 | 152 | 151 | 151 | 28,000 |
2018/06/14 | 155 | 155 | 152 | 152 | 51,000 |
2018/06/13 | 156 | 157 | 154 | 155 | 102,000 |
2018/06/12 | 152 | 155 | 151 | 155 | 85,000 |
2018/06/11 | 153 | 154 | 152 | 152 | 60,000 |
2018/06/08 | 152 | 155 | 152 | 153 | 73,000 |
2018/06/07 | 150 | 155 | 149 | 154 | 125,000 |
2018/06/06 | 147 | 151 | 147 | 150 | 93,000 |
2018/06/05 | 148 | 149 | 147 | 147 | 37,000 |
2018/06/04 | 150 | 150 | 148 | 148 | 139,000 |
2018/06/01 | 147 | 149 | 147 | 149 | 23,000 |
2018/05/31 | 147 | 148 | 146 | 147 | 69,000 |
2018/05/30 | 148 | 149 | 147 | 147 | 63,000 |
2018/05/29 | 149 | 149 | 148 | 149 | 16,000 |
2018/05/28 | 150 | 151 | 149 | 150 | 46,000 |
2018/05/25 | 150 | 151 | 149 | 149 | 38,000 |
2018/05/24 | 150 | 152 | 150 | 150 | 52,000 |
2018/05/23 | 151 | 152 | 149 | 150 | 95,000 |
2018/05/22 | 150 | 152 | 150 | 151 | 50,000 |
2018/05/21 | 149 | 150 | 149 | 149 | 50,000 |
2018/05/18 | 150 | 150 | 149 | 150 | 26,000 |
2018/05/17 | 150 | 151 | 150 | 150 | 11,000 |
2018/05/16 | 151 | 151 | 149 | 149 | 34,000 |
2018/05/15 | 152 | 153 | 149 | 153 | 95,000 |
2018/05/14 | 153 | 153 | 151 | 152 | 51,000 |
2018/05/11 | 155 | 155 | 152 | 154 | 35,000 |
2018/05/10 | 155 | 155 | 154 | 154 | 6,000 |
2018/05/09 | 154 | 155 | 153 | 155 | 19,000 |
2018/05/08 | 154 | 155 | 154 | 154 | 15,000 |
2018/05/07 | 155 | 156 | 154 | 154 | 27,000 |
2018/05/02 | 157 | 157 | 156 | 156 | 26,000 |
2018/05/01 | 160 | 160 | 157 | 157 | 33,000 |
2018/04/27 | 159 | 160 | 158 | 160 | 32,000 |
2018/04/26 | 157 | 159 | 157 | 159 | 67,000 |
2018/04/25 | 157 | 159 | 157 | 157 | 39,000 |
2018/04/24 | 157 | 158 | 157 | 157 | 84,000 |
2018/04/23 | 155 | 157 | 155 | 156 | 51,000 |
2018/04/20 | 154 | 157 | 154 | 155 | 68,000 |
2018/04/19 | 154 | 155 | 153 | 154 | 18,000 |
2018/04/18 | 152 | 155 | 152 | 155 | 19,000 |
2018/04/17 | 153 | 155 | 152 | 152 | 31,000 |
2018/04/16 | 154 | 156 | 154 | 156 | 51,000 |
2018/04/13 | 152 | 154 | 152 | 153 | 10,000 |
2018/04/12 | 153 | 154 | 152 | 154 | 6,000 |
2018/04/11 | 152 | 154 | 152 | 152 | 12,000 |
2018/04/10 | 153 | 153 | 152 | 153 | 13,000 |
2018/04/09 | 151 | 153 | 151 | 153 | 7,000 |
2018/04/06 | 154 | 154 | 151 | 151 | 42,000 |
2018/04/05 | 154 | 155 | 153 | 154 | 33,000 |
2018/04/04 | 154 | 157 | 154 | 155 | 74,000 |
2018/04/03 | 154 | 154 | 153 | 154 | 15,000 |
2018/04/02 | 155 | 155 | 154 | 155 | 15,000 |
2018/03/30 | 153 | 155 | 153 | 155 | 21,000 |
2018/03/29 | 151 | 153 | 150 | 152 | 22,000 |
2018/03/28 | 151 | 152 | 148 | 150 | 28,000 |
2018/03/27 | 151 | 154 | 150 | 152 | 102,000 |
2018/03/26 | 150 | 151 | 148 | 150 | 147,000 |
2018/03/23 | 151 | 153 | 151 | 151 | 94,000 |
2018/03/22 | 156 | 156 | 154 | 154 | 54,000 |
2018/03/20 | 154 | 155 | 153 | 154 | 26,000 |
2018/03/19 | 158 | 158 | 155 | 156 | 46,000 |
2018/03/16 | 156 | 161 | 156 | 159 | 125,000 |
2018/03/15 | 157 | 158 | 155 | 156 | 88,000 |
2018/03/14 | 156 | 159 | 156 | 158 | 51,000 |
2018/03/13 | 159 | 159 | 157 | 158 | 59,000 |
2018/03/12 | 159 | 159 | 157 | 158 | 42,000 |
2018/03/09 | 157 | 160 | 157 | 157 | 81,000 |
2018/03/08 | 157 | 157 | 155 | 156 | 71,000 |
2018/03/07 | 155 | 158 | 155 | 155 | 33,000 |
2018/03/06 | 154 | 159 | 154 | 158 | 50,000 |
2018/03/05 | 158 | 158 | 151 | 152 | 88,000 |
2018/03/02 | 159 | 160 | 157 | 158 | 65,000 |
2018/03/01 | 165 | 165 | 161 | 163 | 85,000 |
2018/02/28 | 165 | 166 | 162 | 166 | 127,000 |
2018/02/27 | 164 | 166 | 161 | 162 | 157,000 |
2018/02/26 | 159 | 164 | 158 | 164 | 200,000 |
2018/02/23 | 155 | 157 | 155 | 157 | 47,000 |
2018/02/22 | 154 | 155 | 153 | 154 | 77,000 |
2018/02/21 | 157 | 158 | 155 | 156 | 47,000 |
2018/02/20 | 159 | 159 | 156 | 156 | 46,000 |
2018/02/19 | 156 | 160 | 155 | 160 | 42,000 |
2018/02/16 | 152 | 157 | 152 | 155 | 80,000 |
2018/02/15 | 151 | 153 | 150 | 151 | 66,000 |
2018/02/14 | 156 | 156 | 145 | 149 | 197,000 |
2018/02/13 | 159 | 159 | 156 | 156 | 41,000 |
2018/02/09 | 152 | 158 | 152 | 156 | 193,000 |
2018/02/08 | 164 | 164 | 159 | 162 | 112,000 |
2018/02/07 | 163 | 163 | 159 | 159 | 112,000 |
2018/02/06 | 160 | 160 | 150 | 158 | 408,000 |
2018/02/05 | 178 | 178 | 174 | 174 | 135,000 |
2018/02/02 | 184 | 184 | 177 | 181 | 214,000 |
2018/02/01 | 183 | 184 | 183 | 184 | 59,000 |
2018/01/31 | 181 | 184 | 181 | 182 | 41,000 |
2018/01/30 | 186 | 186 | 182 | 183 | 146,000 |
2018/01/29 | 183 | 186 | 181 | 186 | 370,000 |
2018/01/26 | 183 | 183 | 181 | 183 | 94,000 |
2018/01/25 | 176 | 183 | 176 | 183 | 321,000 |
2018/01/24 | 177 | 178 | 176 | 177 | 35,000 |
2018/01/23 | 177 | 178 | 177 | 177 | 63,000 |
2018/01/22 | 176 | 177 | 175 | 175 | 53,000 |
2018/01/19 | 173 | 176 | 173 | 175 | 46,000 |
2018/01/18 | 176 | 178 | 175 | 175 | 38,000 |
2018/01/17 | 174 | 177 | 173 | 176 | 116,000 |
2018/01/16 | 180 | 182 | 176 | 176 | 95,000 |
2018/01/15 | 182 | 183 | 180 | 180 | 122,000 |
2018/01/12 | 182 | 184 | 181 | 181 | 139,000 |
2018/01/11 | 180 | 185 | 177 | 181 | 198,000 |
2018/01/10 | 175 | 183 | 175 | 180 | 341,000 |
2018/01/09 | 170 | 175 | 170 | 175 | 126,000 |
2018/01/05 | 170 | 170 | 167 | 168 | 91,000 |
2018/01/04 | 166 | 169 | 165 | 169 | 44,000 |