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 |
|---|---|---|---|---|---|
| 2022/12/30 | 83 | 84 | 81 | 82 | 186,000 |
| 2022/12/29 | 81 | 84 | 80 | 82 | 230,900 |
| 2022/12/28 | 81 | 82 | 80 | 81 | 154,700 |
| 2022/12/27 | 82 | 84 | 81 | 81 | 428,900 |
| 2022/12/26 | 82 | 86 | 81 | 82 | 876,300 |
| 2022/12/23 | 83 | 83 | 80 | 81 | 469,900 |
| 2022/12/22 | 85 | 86 | 83 | 83 | 424,500 |
| 2022/12/21 | 88 | 89 | 82 | 84 | 400,700 |
| 2022/12/20 | 95 | 95 | 84 | 89 | 1,500,400 |
| 2022/12/19 | 98 | 101 | 93 | 97 | 1,057,500 |
| 2022/12/16 | 99 | 106 | 98 | 102 | 1,259,000 |
| 2022/12/15 | 104 | 111 | 99 | 103 | 3,898,300 |
| 2022/12/14 | 100 | 121 | 96 | 104 | 7,887,600 |
| 2022/12/13 | 101 | 103 | 93 | 101 | 5,294,700 |
| 2022/12/12 | 94 | 126 | 88 | 107 | 20,543,700 |
| 2022/12/09 | 77 | 100 | 77 | 98 | 6,543,400 |
| 2022/12/08 | 77 | 77 | 75 | 76 | 95,300 |
| 2022/12/07 | 76 | 77 | 76 | 77 | 11,800 |
| 2022/12/06 | 77 | 78 | 76 | 76 | 57,800 |
| 2022/12/05 | 77 | 78 | 76 | 77 | 43,600 |
| 2022/12/02 | 77 | 77 | 75 | 77 | 44,600 |
| 2022/12/01 | 77 | 77 | 76 | 77 | 79,400 |
| 2022/11/30 | 76 | 77 | 75 | 77 | 106,100 |
| 2022/11/29 | 79 | 79 | 74 | 76 | 558,500 |
| 2022/11/28 | 79 | 80 | 78 | 78 | 112,500 |
| 2022/11/25 | 81 | 81 | 79 | 80 | 93,900 |
| 2022/11/24 | 79 | 81 | 79 | 81 | 100,400 |
| 2022/11/22 | 79 | 80 | 78 | 79 | 39,600 |
| 2022/11/21 | 80 | 81 | 79 | 79 | 70,400 |
| 2022/11/18 | 79 | 80 | 78 | 80 | 61,200 |
| 2022/11/17 | 78 | 80 | 77 | 80 | 139,100 |
| 2022/11/16 | 77 | 79 | 76 | 78 | 172,200 |
| 2022/11/15 | 79 | 79 | 77 | 78 | 200,400 |
| 2022/11/14 | 83 | 85 | 78 | 79 | 609,900 |
| 2022/11/11 | 82 | 82 | 80 | 81 | 235,200 |
| 2022/11/10 | 82 | 83 | 81 | 82 | 197,900 |
| 2022/11/09 | 80 | 83 | 79 | 82 | 288,500 |
| 2022/11/08 | 80 | 81 | 79 | 79 | 277,700 |
| 2022/11/07 | 78 | 80 | 77 | 80 | 87,500 |
| 2022/11/04 | 78 | 79 | 77 | 77 | 63,500 |
| 2022/11/02 | 77 | 79 | 77 | 77 | 48,400 |
| 2022/11/01 | 77 | 78 | 77 | 78 | 51,100 |
| 2022/10/31 | 76 | 78 | 75 | 77 | 66,200 |
| 2022/10/28 | 76 | 77 | 75 | 77 | 68,800 |
| 2022/10/27 | 77 | 78 | 76 | 77 | 23,700 |
| 2022/10/26 | 78 | 78 | 76 | 77 | 30,600 |
| 2022/10/25 | 78 | 78 | 76 | 77 | 48,600 |
| 2022/10/24 | 78 | 78 | 76 | 78 | 145,800 |
| 2022/10/21 | 78 | 80 | 76 | 78 | 203,600 |
| 2022/10/20 | 78 | 79 | 76 | 78 | 98,200 |
| 2022/10/19 | 74 | 77 | 74 | 77 | 227,900 |
| 2022/10/18 | 74 | 75 | 73 | 75 | 130,100 |
| 2022/10/17 | 73 | 74 | 72 | 74 | 59,200 |
| 2022/10/14 | 73 | 73 | 72 | 73 | 47,100 |
| 2022/10/13 | 73 | 73 | 72 | 72 | 61,400 |
| 2022/10/12 | 72 | 74 | 72 | 73 | 33,300 |
| 2022/10/11 | 72 | 74 | 71 | 72 | 76,500 |
| 2022/10/07 | 73 | 74 | 72 | 72 | 16,200 |
| 2022/10/06 | 72 | 74 | 72 | 74 | 32,800 |
| 2022/10/05 | 72 | 73 | 72 | 73 | 44,200 |
| 2022/10/04 | 72 | 73 | 71 | 72 | 90,700 |
| 2022/10/03 | 71 | 72 | 70 | 71 | 107,900 |
| 2022/09/30 | 73 | 73 | 71 | 71 | 35,900 |
| 2022/09/29 | 73 | 73 | 71 | 73 | 38,800 |
| 2022/09/28 | 73 | 73 | 71 | 72 | 78,900 |
| 2022/09/27 | 72 | 74 | 72 | 74 | 45,600 |
| 2022/09/26 | 73 | 73 | 71 | 72 | 175,200 |
| 2022/09/22 | 72 | 74 | 72 | 74 | 37,200 |
| 2022/09/21 | 73 | 74 | 72 | 73 | 72,800 |
| 2022/09/20 | 75 | 76 | 73 | 73 | 151,300 |
| 2022/09/16 | 75 | 75 | 74 | 75 | 129,200 |
| 2022/09/15 | 74 | 76 | 74 | 75 | 83,300 |
| 2022/09/14 | 74 | 75 | 73 | 74 | 116,900 |
| 2022/09/13 | 76 | 76 | 74 | 74 | 115,100 |
| 2022/09/12 | 74 | 76 | 73 | 75 | 109,700 |
| 2022/09/09 | 73 | 74 | 72 | 73 | 65,400 |
| 2022/09/08 | 72 | 74 | 71 | 73 | 98,200 |
| 2022/09/07 | 73 | 73 | 71 | 72 | 32,400 |
| 2022/09/06 | 72 | 73 | 71 | 73 | 71,200 |
| 2022/09/05 | 73 | 73 | 70 | 72 | 251,600 |
| 2022/09/02 | 74 | 74 | 73 | 73 | 25,700 |
| 2022/09/01 | 75 | 75 | 73 | 74 | 101,500 |
| 2022/08/31 | 75 | 76 | 73 | 74 | 236,700 |
| 2022/08/30 | 75 | 76 | 74 | 75 | 140,400 |
| 2022/08/29 | 76 | 77 | 75 | 76 | 91,700 |
| 2022/08/26 | 77 | 78 | 76 | 78 | 73,000 |
| 2022/08/25 | 77 | 78 | 76 | 77 | 98,600 |
| 2022/08/24 | 74 | 77 | 74 | 77 | 189,800 |
| 2022/08/23 | 73 | 74 | 73 | 73 | 66,700 |
| 2022/08/22 | 74 | 75 | 73 | 74 | 67,000 |
| 2022/08/19 | 76 | 76 | 73 | 74 | 171,800 |
| 2022/08/18 | 76 | 76 | 74 | 75 | 310,700 |
| 2022/08/17 | 77 | 77 | 75 | 76 | 212,900 |
| 2022/08/16 | 78 | 78 | 76 | 77 | 244,500 |
| 2022/08/15 | 75 | 79 | 75 | 78 | 343,300 |
| 2022/08/12 | 74 | 75 | 73 | 74 | 136,000 |
| 2022/08/10 | 73 | 76 | 73 | 73 | 399,500 |
| 2022/08/09 | 74 | 74 | 72 | 72 | 462,200 |
| 2022/08/08 | 77 | 77 | 74 | 74 | 573,600 |
| 2022/08/05 | 85 | 87 | 77 | 77 | 1,723,900 |
| 2022/08/04 | 92 | 94 | 86 | 89 | 1,728,900 |
| 2022/08/03 | 77 | 93 | 77 | 91 | 4,313,400 |
| 2022/08/02 | 77 | 78 | 75 | 76 | 205,200 |
| 2022/08/01 | 76 | 76 | 75 | 76 | 192,500 |
| 2022/07/29 | 72 | 78 | 72 | 75 | 577,800 |
| 2022/07/28 | 73 | 74 | 71 | 72 | 137,700 |
| 2022/07/27 | 72 | 73 | 71 | 73 | 98,600 |
| 2022/07/26 | 73 | 74 | 71 | 72 | 178,800 |
| 2022/07/25 | 70 | 74 | 68 | 73 | 588,500 |
| 2022/07/22 | 73 | 85 | 69 | 69 | 3,341,400 |
| 2022/07/21 | 74 | 74 | 71 | 72 | 91,600 |
| 2022/07/20 | 72 | 74 | 72 | 74 | 75,200 |
| 2022/07/19 | 70 | 74 | 70 | 72 | 181,700 |
| 2022/07/15 | 69 | 71 | 68 | 70 | 155,200 |
| 2022/07/14 | 73 | 73 | 69 | 70 | 332,100 |
| 2022/07/13 | 67 | 77 | 67 | 73 | 1,003,400 |
| 2022/07/12 | 68 | 69 | 67 | 67 | 33,000 |
| 2022/07/11 | 68 | 69 | 67 | 68 | 38,500 |
| 2022/07/08 | 67 | 68 | 67 | 68 | 24,400 |
| 2022/07/07 | 68 | 68 | 66 | 67 | 46,900 |
| 2022/07/06 | 67 | 69 | 67 | 67 | 51,500 |
| 2022/07/05 | 66 | 68 | 65 | 67 | 156,400 |
| 2022/07/04 | 66 | 66 | 65 | 66 | 61,100 |
| 2022/07/01 | 65 | 67 | 65 | 66 | 55,500 |
| 2022/06/30 | 66 | 67 | 65 | 65 | 102,900 |
| 2022/06/29 | 65 | 70 | 65 | 66 | 316,200 |
| 2022/06/28 | 65 | 65 | 64 | 64 | 31,800 |
| 2022/06/27 | 66 | 66 | 64 | 65 | 165,600 |
| 2022/06/24 | 64 | 66 | 64 | 66 | 46,400 |
| 2022/06/23 | 64 | 65 | 64 | 64 | 28,400 |
| 2022/06/22 | 66 | 66 | 63 | 64 | 97,100 |
| 2022/06/21 | 64 | 66 | 64 | 65 | 70,900 |
| 2022/06/20 | 66 | 67 | 63 | 64 | 178,700 |
| 2022/06/17 | 64 | 66 | 64 | 66 | 99,800 |
| 2022/06/16 | 67 | 68 | 66 | 67 | 118,300 |
| 2022/06/15 | 70 | 70 | 66 | 66 | 249,100 |
| 2022/06/14 | 65 | 71 | 65 | 70 | 537,400 |
| 2022/06/13 | 65 | 67 | 64 | 66 | 220,900 |
| 2022/06/10 | 65 | 65 | 64 | 65 | 68,100 |
| 2022/06/09 | 64 | 65 | 64 | 65 | 95,300 |
| 2022/06/08 | 64 | 64 | 63 | 64 | 142,500 |
| 2022/06/07 | 65 | 66 | 64 | 64 | 157,100 |
| 2022/06/06 | 64 | 65 | 63 | 64 | 137,000 |
| 2022/06/03 | 64 | 64 | 63 | 64 | 129,400 |
| 2022/06/02 | 64 | 64 | 63 | 63 | 54,700 |
| 2022/06/01 | 64 | 65 | 63 | 64 | 30,800 |
| 2022/05/31 | 64 | 65 | 63 | 64 | 52,800 |
| 2022/05/30 | 65 | 65 | 64 | 65 | 61,600 |
| 2022/05/27 | 63 | 64 | 62 | 64 | 75,200 |
| 2022/05/26 | 63 | 64 | 63 | 64 | 15,800 |
| 2022/05/25 | 63 | 64 | 61 | 63 | 87,200 |
| 2022/05/24 | 64 | 64 | 63 | 63 | 43,700 |
| 2022/05/23 | 64 | 65 | 63 | 65 | 13,200 |
| 2022/05/20 | 63 | 64 | 63 | 64 | 22,800 |
| 2022/05/19 | 63 | 64 | 63 | 64 | 20,000 |
| 2022/05/18 | 64 | 64 | 63 | 64 | 12,600 |
| 2022/05/17 | 62 | 64 | 62 | 63 | 17,700 |
| 2022/05/16 | 65 | 65 | 62 | 63 | 134,600 |
| 2022/05/13 | 63 | 65 | 62 | 65 | 155,300 |
| 2022/05/12 | 64 | 65 | 63 | 64 | 69,900 |
| 2022/05/11 | 63 | 65 | 63 | 63 | 45,900 |
| 2022/05/10 | 63 | 64 | 63 | 63 | 5,800 |
| 2022/05/09 | 64 | 64 | 63 | 63 | 45,700 |
| 2022/05/06 | 64 | 64 | 63 | 63 | 69,000 |
| 2022/05/02 | 63 | 64 | 63 | 64 | 27,000 |
| 2022/04/28 | 61 | 64 | 61 | 64 | 37,200 |
| 2022/04/27 | 62 | 63 | 61 | 62 | 56,700 |
| 2022/04/26 | 63 | 64 | 62 | 64 | 28,300 |
| 2022/04/25 | 62 | 63 | 62 | 62 | 11,100 |
| 2022/04/22 | 63 | 63 | 62 | 62 | 55,100 |
| 2022/04/21 | 63 | 64 | 63 | 64 | 38,400 |
| 2022/04/20 | 63 | 64 | 63 | 63 | 10,000 |
| 2022/04/19 | 64 | 65 | 63 | 63 | 36,300 |
| 2022/04/18 | 65 | 65 | 63 | 64 | 102,000 |
| 2022/04/15 | 63 | 66 | 63 | 66 | 69,900 |
| 2022/04/14 | 64 | 64 | 63 | 64 | 30,500 |
| 2022/04/13 | 63 | 64 | 63 | 63 | 7,400 |
| 2022/04/12 | 64 | 64 | 63 | 63 | 13,100 |
| 2022/04/11 | 65 | 65 | 63 | 65 | 35,900 |
| 2022/04/08 | 64 | 65 | 63 | 65 | 20,500 |
| 2022/04/07 | 65 | 65 | 64 | 64 | 24,100 |
| 2022/04/06 | 65 | 65 | 63 | 64 | 10,700 |
| 2022/04/05 | 64 | 65 | 63 | 65 | 18,500 |
| 2022/04/04 | 64 | 64 | 63 | 63 | 25,600 |
| 2022/04/01 | 63 | 64 | 63 | 64 | 58,200 |
| 2022/03/31 | 62 | 64 | 62 | 64 | 62,300 |
| 2022/03/30 | 62 | 63 | 61 | 63 | 51,600 |
| 2022/03/29 | 61 | 63 | 61 | 62 | 29,700 |
| 2022/03/28 | 62 | 62 | 61 | 61 | 123,300 |
| 2022/03/25 | 63 | 64 | 62 | 62 | 44,900 |
| 2022/03/24 | 62 | 64 | 62 | 63 | 23,800 |
| 2022/03/23 | 63 | 64 | 62 | 64 | 76,700 |
| 2022/03/22 | 63 | 63 | 62 | 63 | 22,400 |
| 2022/03/18 | 62 | 63 | 61 | 63 | 28,300 |
| 2022/03/17 | 62 | 62 | 60 | 62 | 95,200 |
| 2022/03/16 | 63 | 63 | 61 | 63 | 21,600 |
| 2022/03/15 | 61 | 63 | 61 | 63 | 76,600 |
| 2022/03/14 | 61 | 62 | 60 | 62 | 23,000 |
| 2022/03/11 | 62 | 62 | 60 | 61 | 55,200 |
| 2022/03/10 | 61 | 62 | 60 | 62 | 30,400 |
| 2022/03/09 | 59 | 60 | 58 | 60 | 45,600 |
| 2022/03/08 | 58 | 60 | 58 | 58 | 40,200 |
| 2022/03/07 | 60 | 61 | 57 | 59 | 173,500 |
| 2022/03/04 | 63 | 64 | 60 | 60 | 222,100 |
| 2022/03/03 | 62 | 72 | 61 | 63 | 1,093,900 |
| 2022/03/02 | 61 | 62 | 60 | 61 | 23,100 |
| 2022/03/01 | 61 | 63 | 61 | 62 | 125,900 |
| 2022/02/28 | 61 | 62 | 60 | 61 | 61,900 |
| 2022/02/25 | 59 | 61 | 59 | 61 | 32,300 |
| 2022/02/24 | 60 | 60 | 58 | 58 | 45,700 |
| 2022/02/22 | 59 | 60 | 59 | 60 | 33,400 |
| 2022/02/21 | 60 | 62 | 60 | 60 | 78,600 |
| 2022/02/18 | 60 | 61 | 60 | 61 | 129,100 |
| 2022/02/17 | 61 | 62 | 60 | 60 | 66,800 |
| 2022/02/16 | 62 | 64 | 61 | 61 | 130,400 |
| 2022/02/15 | 66 | 66 | 61 | 61 | 350,900 |
| 2022/02/14 | 64 | 67 | 62 | 64 | 592,700 |
| 2022/02/10 | 60 | 63 | 60 | 63 | 125,000 |
| 2022/02/09 | 59 | 60 | 58 | 60 | 150,600 |
| 2022/02/08 | 61 | 62 | 59 | 60 | 119,300 |
| 2022/02/07 | 61 | 62 | 60 | 62 | 40,700 |
| 2022/02/04 | 61 | 62 | 60 | 62 | 20,500 |
| 2022/02/03 | 61 | 62 | 61 | 62 | 22,500 |
| 2022/02/02 | 61 | 63 | 61 | 62 | 39,600 |
| 2022/02/01 | 62 | 62 | 60 | 61 | 57,200 |
| 2022/01/31 | 57 | 62 | 57 | 62 | 79,900 |
| 2022/01/28 | 56 | 58 | 55 | 58 | 237,600 |
| 2022/01/27 | 60 | 61 | 55 | 56 | 442,400 |
| 2022/01/26 | 59 | 62 | 59 | 61 | 40,800 |
| 2022/01/25 | 61 | 61 | 59 | 60 | 166,800 |
| 2022/01/24 | 63 | 63 | 61 | 62 | 24,300 |
| 2022/01/21 | 62 | 63 | 61 | 63 | 28,300 |
| 2022/01/20 | 59 | 63 | 59 | 63 | 169,300 |
| 2022/01/19 | 60 | 61 | 59 | 60 | 155,100 |
| 2022/01/18 | 61 | 62 | 60 | 62 | 49,600 |
| 2022/01/17 | 61 | 62 | 61 | 62 | 23,200 |
| 2022/01/14 | 61 | 62 | 60 | 61 | 77,700 |
| 2022/01/13 | 61 | 62 | 61 | 61 | 41,800 |
| 2022/01/12 | 63 | 63 | 62 | 62 | 174,700 |
| 2022/01/11 | 64 | 64 | 63 | 64 | 25,400 |
| 2022/01/07 | 63 | 64 | 62 | 64 | 57,600 |
| 2022/01/06 | 63 | 64 | 62 | 64 | 81,200 |
| 2022/01/05 | 64 | 65 | 63 | 63 | 113,200 |
| 2022/01/04 | 66 | 66 | 64 | 65 | 191,000 |