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 |
---|---|---|---|---|---|
2019/12/30 | 119 | 119 | 118 | 118 | 17,500 |
2019/12/27 | 119 | 119 | 118 | 119 | 35,400 |
2019/12/26 | 120 | 120 | 118 | 118 | 71,100 |
2019/12/25 | 119 | 119 | 117 | 119 | 72,900 |
2019/12/24 | 120 | 120 | 118 | 119 | 112,900 |
2019/12/23 | 121 | 121 | 120 | 120 | 45,100 |
2019/12/20 | 121 | 122 | 121 | 121 | 50,400 |
2019/12/19 | 123 | 124 | 121 | 123 | 167,900 |
2019/12/18 | 119 | 127 | 119 | 124 | 430,100 |
2019/12/17 | 120 | 120 | 119 | 119 | 42,000 |
2019/12/16 | 120 | 120 | 119 | 119 | 53,300 |
2019/12/13 | 120 | 121 | 119 | 119 | 37,100 |
2019/12/12 | 119 | 121 | 119 | 120 | 69,200 |
2019/12/11 | 120 | 121 | 119 | 119 | 57,300 |
2019/12/10 | 121 | 121 | 120 | 120 | 126,400 |
2019/12/09 | 122 | 122 | 120 | 121 | 71,200 |
2019/12/06 | 121 | 122 | 121 | 121 | 51,100 |
2019/12/05 | 124 | 124 | 121 | 121 | 61,300 |
2019/12/04 | 122 | 122 | 121 | 122 | 22,500 |
2019/12/03 | 123 | 123 | 122 | 122 | 38,400 |
2019/12/02 | 122 | 123 | 122 | 123 | 83,800 |
2019/11/29 | 122 | 123 | 122 | 122 | 63,800 |
2019/11/28 | 123 | 123 | 122 | 122 | 53,100 |
2019/11/27 | 122 | 123 | 121 | 123 | 78,700 |
2019/11/26 | 123 | 123 | 121 | 121 | 80,300 |
2019/11/25 | 123 | 123 | 122 | 122 | 11,000 |
2019/11/22 | 121 | 123 | 121 | 121 | 58,400 |
2019/11/21 | 121 | 122 | 119 | 121 | 136,300 |
2019/11/20 | 121 | 122 | 120 | 121 | 74,900 |
2019/11/19 | 122 | 122 | 120 | 122 | 141,400 |
2019/11/18 | 125 | 126 | 122 | 123 | 232,200 |
2019/11/15 | 127 | 127 | 125 | 125 | 27,500 |
2019/11/14 | 125 | 126 | 125 | 125 | 21,400 |
2019/11/13 | 126 | 126 | 125 | 126 | 53,400 |
2019/11/12 | 125 | 126 | 124 | 125 | 265,800 |
2019/11/11 | 128 | 130 | 128 | 130 | 84,600 |
2019/11/08 | 128 | 130 | 127 | 128 | 117,400 |
2019/11/07 | 127 | 128 | 127 | 127 | 20,600 |
2019/11/06 | 128 | 129 | 127 | 129 | 76,200 |
2019/11/05 | 130 | 131 | 128 | 128 | 55,200 |
2019/11/01 | 127 | 130 | 127 | 128 | 50,600 |
2019/10/31 | 127 | 130 | 127 | 128 | 76,100 |
2019/10/30 | 129 | 130 | 127 | 127 | 66,300 |
2019/10/29 | 128 | 130 | 126 | 130 | 135,100 |
2019/10/28 | 128 | 129 | 127 | 127 | 38,900 |
2019/10/25 | 126 | 127 | 125 | 127 | 79,900 |
2019/10/24 | 126 | 127 | 125 | 126 | 126,200 |
2019/10/23 | 129 | 129 | 125 | 127 | 232,300 |
2019/10/21 | 122 | 146 | 121 | 126 | 2,224,500 |
2019/10/18 | 125 | 125 | 122 | 122 | 45,800 |
2019/10/17 | 124 | 125 | 123 | 124 | 21,800 |
2019/10/16 | 127 | 127 | 123 | 123 | 57,100 |
2019/10/15 | 126 | 126 | 125 | 125 | 10,800 |
2019/10/11 | 125 | 125 | 124 | 124 | 27,300 |
2019/10/10 | 124 | 125 | 122 | 124 | 43,600 |
2019/10/09 | 125 | 125 | 122 | 124 | 55,200 |
2019/10/08 | 126 | 127 | 125 | 125 | 52,700 |
2019/10/07 | 127 | 127 | 126 | 126 | 13,900 |
2019/10/04 | 130 | 130 | 127 | 127 | 34,900 |
2019/10/03 | 127 | 129 | 127 | 128 | 45,500 |
2019/10/02 | 127 | 131 | 126 | 129 | 106,400 |
2019/10/01 | 124 | 130 | 124 | 128 | 86,400 |
2019/09/30 | 129 | 129 | 125 | 125 | 36,800 |
2019/09/27 | 130 | 130 | 127 | 128 | 33,800 |
2019/09/26 | 130 | 130 | 129 | 129 | 19,600 |
2019/09/25 | 130 | 130 | 129 | 129 | 15,100 |
2019/09/24 | 130 | 131 | 129 | 130 | 47,500 |
2019/09/20 | 130 | 131 | 130 | 130 | 29,100 |
2019/09/19 | 130 | 131 | 129 | 131 | 41,000 |
2019/09/18 | 131 | 131 | 129 | 129 | 33,300 |
2019/09/17 | 130 | 131 | 128 | 129 | 79,600 |
2019/09/13 | 130 | 133 | 130 | 130 | 121,000 |
2019/09/12 | 129 | 130 | 128 | 129 | 68,400 |
2019/09/11 | 128 | 130 | 127 | 129 | 47,600 |
2019/09/10 | 130 | 130 | 127 | 128 | 58,700 |
2019/09/09 | 130 | 131 | 128 | 129 | 100,300 |
2019/09/06 | 129 | 131 | 128 | 130 | 105,400 |
2019/09/05 | 128 | 131 | 127 | 127 | 251,700 |
2019/09/04 | 127 | 128 | 123 | 125 | 86,100 |
2019/09/03 | 123 | 128 | 123 | 128 | 131,100 |
2019/09/02 | 125 | 125 | 122 | 124 | 63,500 |
2019/08/30 | 122 | 124 | 121 | 123 | 82,100 |
2019/08/29 | 121 | 122 | 119 | 121 | 118,600 |
2019/08/28 | 121 | 126 | 119 | 120 | 283,400 |
2019/08/27 | 122 | 123 | 120 | 121 | 117,000 |
2019/08/26 | 122 | 125 | 120 | 120 | 225,200 |
2019/08/23 | 127 | 130 | 126 | 127 | 86,000 |
2019/08/22 | 130 | 131 | 126 | 128 | 360,600 |
2019/08/21 | 126 | 137 | 125 | 131 | 2,040,600 |
2019/08/20 | 119 | 120 | 118 | 118 | 60,000 |
2019/08/19 | 118 | 119 | 117 | 117 | 47,800 |
2019/08/16 | 116 | 119 | 116 | 117 | 65,400 |
2019/08/15 | 118 | 119 | 116 | 117 | 68,600 |
2019/08/14 | 121 | 122 | 119 | 120 | 70,200 |
2019/08/13 | 123 | 124 | 119 | 120 | 315,400 |
2019/08/09 | 133 | 134 | 126 | 128 | 567,600 |
2019/08/08 | 140 | 145 | 137 | 142 | 663,700 |
2019/08/07 | 126 | 141 | 125 | 139 | 667,400 |
2019/08/06 | 122 | 128 | 120 | 126 | 124,600 |
2019/08/05 | 130 | 132 | 123 | 125 | 208,100 |
2019/08/02 | 130 | 131 | 127 | 129 | 139,300 |
2019/08/01 | 131 | 132 | 130 | 131 | 28,200 |
2019/07/31 | 133 | 133 | 131 | 131 | 39,200 |
2019/07/30 | 131 | 133 | 131 | 132 | 68,200 |
2019/07/29 | 131 | 133 | 131 | 131 | 56,800 |
2019/07/26 | 131 | 134 | 129 | 130 | 111,000 |
2019/07/25 | 131 | 131 | 129 | 131 | 33,400 |
2019/07/24 | 131 | 132 | 130 | 130 | 50,600 |
2019/07/23 | 131 | 131 | 129 | 131 | 46,600 |
2019/07/22 | 128 | 131 | 128 | 131 | 53,400 |
2019/07/19 | 126 | 129 | 126 | 129 | 83,300 |
2019/07/18 | 126 | 128 | 125 | 125 | 76,400 |
2019/07/17 | 132 | 132 | 126 | 126 | 152,100 |
2019/07/16 | 131 | 132 | 129 | 130 | 113,700 |
2019/07/12 | 138 | 150 | 129 | 131 | 1,860,500 |
2019/07/11 | 135 | 137 | 129 | 136 | 388,200 |
2019/07/10 | 137 | 137 | 133 | 134 | 97,400 |
2019/07/09 | 130 | 139 | 130 | 135 | 427,000 |
2019/07/08 | 134 | 134 | 130 | 130 | 183,900 |
2019/07/05 | 133 | 134 | 130 | 131 | 223,300 |
2019/07/04 | 127 | 133 | 126 | 130 | 280,200 |
2019/07/03 | 126 | 127 | 126 | 126 | 17,000 |
2019/07/02 | 126 | 129 | 126 | 126 | 74,800 |
2019/07/01 | 128 | 130 | 126 | 126 | 148,600 |
2019/06/28 | 123 | 128 | 121 | 125 | 157,100 |
2019/06/27 | 122 | 125 | 122 | 123 | 108,400 |
2019/06/26 | 122 | 124 | 122 | 123 | 84,000 |
2019/06/25 | 123 | 124 | 121 | 124 | 104,700 |
2019/06/24 | 122 | 125 | 122 | 124 | 71,400 |
2019/06/21 | 127 | 128 | 123 | 124 | 194,800 |
2019/06/20 | 124 | 132 | 124 | 128 | 576,300 |
2019/06/19 | 123 | 125 | 122 | 123 | 191,300 |
2019/06/18 | 123 | 123 | 121 | 121 | 139,800 |
2019/06/17 | 124 | 124 | 121 | 121 | 314,400 |
2019/06/14 | 126 | 129 | 122 | 127 | 723,800 |
2019/06/13 | 127 | 127 | 121 | 121 | 590,700 |
2019/06/12 | 137 | 137 | 126 | 129 | 936,100 |
2019/06/11 | 139 | 154 | 134 | 135 | 3,872,500 |
2019/06/10 | 136 | 140 | 131 | 135 | 1,046,800 |
2019/06/07 | 141 | 144 | 131 | 135 | 3,293,900 |
2019/06/06 | 116 | 154 | 114 | 139 | 13,469,200 |
2019/06/05 | 110 | 112 | 105 | 109 | 295,900 |
2019/06/04 | 99 | 114 | 97 | 105 | 1,042,900 |
2019/06/03 | 99 | 101 | 96 | 98 | 97,800 |
2019/05/31 | 102 | 104 | 99 | 99 | 68,600 |
2019/05/30 | 103 | 104 | 101 | 103 | 70,000 |
2019/05/29 | 106 | 106 | 103 | 104 | 121,800 |
2019/05/28 | 107 | 108 | 105 | 107 | 85,600 |
2019/05/27 | 104 | 107 | 103 | 107 | 119,500 |
2019/05/24 | 100 | 103 | 99 | 102 | 80,800 |
2019/05/23 | 101 | 105 | 99 | 101 | 151,900 |
2019/05/22 | 100 | 101 | 99 | 101 | 44,100 |
2019/05/21 | 100 | 101 | 98 | 100 | 61,800 |
2019/05/20 | 98 | 102 | 98 | 100 | 100,000 |
2019/05/17 | 96 | 102 | 96 | 100 | 136,000 |
2019/05/16 | 98 | 98 | 96 | 96 | 39,700 |
2019/05/15 | 98 | 98 | 95 | 97 | 55,500 |
2019/05/14 | 95 | 99 | 95 | 96 | 200,900 |
2019/05/13 | 99 | 100 | 97 | 99 | 93,300 |
2019/05/10 | 102 | 103 | 100 | 101 | 65,800 |
2019/05/09 | 102 | 102 | 101 | 102 | 79,900 |
2019/05/08 | 106 | 106 | 103 | 103 | 121,900 |
2019/05/07 | 106 | 107 | 105 | 106 | 83,800 |
2019/04/26 | 108 | 109 | 106 | 107 | 101,100 |
2019/04/25 | 108 | 109 | 107 | 108 | 143,700 |
2019/04/24 | 114 | 116 | 106 | 109 | 315,600 |
2019/04/23 | 112 | 125 | 111 | 113 | 2,206,100 |
2019/04/22 | 108 | 108 | 107 | 107 | 32,200 |
2019/04/19 | 106 | 109 | 106 | 108 | 26,000 |
2019/04/18 | 109 | 109 | 106 | 106 | 33,500 |
2019/04/17 | 108 | 110 | 108 | 109 | 20,100 |
2019/04/16 | 108 | 109 | 107 | 109 | 43,400 |
2019/04/15 | 109 | 110 | 108 | 108 | 64,800 |
2019/04/12 | 108 | 109 | 106 | 106 | 47,700 |
2019/04/11 | 110 | 111 | 107 | 108 | 117,900 |
2019/04/10 | 111 | 112 | 109 | 111 | 61,900 |
2019/04/09 | 115 | 115 | 112 | 113 | 27,700 |
2019/04/08 | 113 | 114 | 112 | 114 | 37,800 |
2019/04/05 | 112 | 115 | 111 | 113 | 105,300 |
2019/04/04 | 110 | 112 | 110 | 112 | 19,200 |
2019/04/03 | 109 | 112 | 108 | 111 | 67,300 |
2019/04/02 | 112 | 113 | 109 | 109 | 83,600 |
2019/04/01 | 113 | 113 | 110 | 111 | 128,500 |
2019/03/29 | 112 | 113 | 111 | 112 | 29,900 |
2019/03/28 | 115 | 115 | 111 | 111 | 95,800 |
2019/03/27 | 113 | 117 | 112 | 116 | 55,200 |
2019/03/26 | 112 | 114 | 112 | 113 | 26,000 |
2019/03/25 | 113 | 114 | 112 | 112 | 40,900 |
2019/03/22 | 114 | 115 | 114 | 114 | 32,000 |
2019/03/20 | 113 | 116 | 113 | 115 | 44,700 |
2019/03/19 | 113 | 114 | 112 | 113 | 60,700 |
2019/03/18 | 114 | 114 | 113 | 113 | 45,200 |
2019/03/15 | 114 | 115 | 113 | 113 | 50,300 |
2019/03/14 | 116 | 117 | 114 | 115 | 69,600 |
2019/03/13 | 116 | 117 | 115 | 116 | 36,500 |
2019/03/12 | 113 | 116 | 113 | 115 | 71,500 |
2019/03/11 | 115 | 116 | 111 | 113 | 87,900 |
2019/03/08 | 116 | 118 | 113 | 114 | 185,300 |
2019/03/07 | 123 | 124 | 118 | 120 | 184,500 |
2019/03/06 | 124 | 127 | 122 | 122 | 239,900 |
2019/03/05 | 125 | 125 | 121 | 122 | 222,200 |
2019/03/04 | 122 | 126 | 121 | 125 | 224,500 |
2019/03/01 | 122 | 125 | 119 | 123 | 258,600 |
2019/02/28 | 122 | 123 | 120 | 121 | 132,900 |
2019/02/27 | 122 | 125 | 121 | 122 | 202,600 |
2019/02/26 | 123 | 128 | 120 | 121 | 414,300 |
2019/02/25 | 125 | 128 | 121 | 122 | 627,100 |
2019/02/22 | 120 | 125 | 117 | 120 | 980,300 |
2019/02/21 | 113 | 116 | 112 | 115 | 133,500 |
2019/02/20 | 115 | 123 | 113 | 113 | 815,200 |
2019/02/19 | 113 | 116 | 111 | 113 | 254,600 |
2019/02/18 | 106 | 119 | 105 | 115 | 583,300 |
2019/02/15 | 109 | 109 | 104 | 105 | 148,700 |
2019/02/14 | 111 | 111 | 108 | 110 | 118,800 |
2019/02/13 | 107 | 112 | 106 | 110 | 238,700 |
2019/02/12 | 107 | 108 | 104 | 105 | 295,700 |
2019/02/08 | 115 | 115 | 110 | 111 | 180,500 |
2019/02/07 | 117 | 119 | 113 | 114 | 305,000 |
2019/02/06 | 119 | 120 | 117 | 118 | 231,400 |
2019/02/05 | 120 | 127 | 116 | 117 | 779,400 |
2019/02/04 | 115 | 119 | 114 | 115 | 286,800 |
2019/02/01 | 115 | 119 | 111 | 115 | 509,900 |
2019/01/31 | 122 | 122 | 111 | 113 | 677,000 |
2019/01/30 | 125 | 126 | 114 | 117 | 849,900 |
2019/01/29 | 120 | 144 | 120 | 126 | 3,723,900 |
2019/01/28 | 123 | 126 | 118 | 118 | 649,600 |
2019/01/25 | 134 | 137 | 125 | 125 | 1,099,300 |
2019/01/24 | 130 | 160 | 129 | 137 | 6,089,600 |
2019/01/23 | 134 | 136 | 126 | 132 | 2,085,700 |
2019/01/22 | 105 | 148 | 105 | 139 | 9,422,100 |
2019/01/21 | 101 | 104 | 100 | 103 | 117,600 |
2019/01/18 | 99 | 103 | 99 | 100 | 175,000 |
2019/01/17 | 94 | 105 | 94 | 100 | 428,000 |
2019/01/16 | 93 | 95 | 93 | 93 | 36,400 |
2019/01/15 | 93 | 94 | 92 | 93 | 32,500 |
2019/01/11 | 93 | 94 | 93 | 93 | 25,600 |
2019/01/10 | 93 | 93 | 91 | 93 | 51,800 |
2019/01/09 | 92 | 94 | 92 | 93 | 65,700 |
2019/01/08 | 91 | 96 | 91 | 94 | 62,000 |
2019/01/07 | 90 | 93 | 89 | 92 | 86,900 |
2019/01/04 | 86 | 88 | 82 | 87 | 133,500 |