7771 日本精密(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 44 | 44 | 42 | 44 | 3,000 | 44 |
| 2009-12-29 | 43 | 43 | 43 | 43 | 6,000 | 43 |
| 2009-12-28 | 45 | 46 | 42 | 45 | 12,000 | 45 |
| 2009-12-25 | 43 | 44 | 43 | 43 | 10,000 | 43 |
| 2009-12-24 | 42 | 44 | 42 | 43 | 6,000 | 43 |
| 2009-12-22 | 43 | 44 | 42 | 43 | 12,000 | 43 |
| 2009-12-21 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2009-12-18 | 43 | 45 | 43 | 44 | 4,000 | 44 |
| 2009-12-17 | 43 | 44 | 43 | 44 | 2,000 | 44 |
| 2009-12-16 | 44 | 44 | 42 | 44 | 4,000 | 44 |
| 2009-12-15 | 43 | 44 | 42 | 43 | 7,000 | 43 |
| 2009-12-14 | 43 | 45 | 43 | 44 | 9,000 | 44 |
| 2009-12-11 | 45 | 45 | 43 | 43 | 6,000 | 43 |
| 2009-12-10 | 46 | 46 | 44 | 44 | 34,000 | 44 |
| 2009-12-09 | 45 | 46 | 44 | 45 | 22,000 | 45 |
| 2009-12-08 | 45 | 46 | 44 | 45 | 12,000 | 45 |
| 2009-12-07 | 44 | 45 | 44 | 45 | 17,000 | 45 |
| 2009-12-04 | 42 | 43 | 42 | 43 | 24,000 | 43 |
| 2009-12-03 | 42 | 42 | 40 | 42 | 10,000 | 42 |
| 2009-12-02 | 41 | 42 | 41 | 41 | 8,000 | 41 |
| 2009-12-01 | 39 | 40 | 39 | 40 | 13,000 | 40 |
| 2009-11-30 | 40 | 41 | 40 | 40 | 21,000 | 40 |
| 2009-11-27 | 39 | 40 | 38 | 40 | 41,000 | 40 |
| 2009-11-26 | 38 | 39 | 38 | 38 | 22,000 | 38 |
| 2009-11-25 | 39 | 39 | 38 | 38 | 15,000 | 38 |
| 2009-11-24 | 39 | 39 | 38 | 38 | 7,000 | 38 |
| 2009-11-20 | 36 | 38 | 36 | 38 | 22,000 | 38 |
| 2009-11-19 | 36 | 38 | 36 | 38 | 23,000 | 38 |
| 2009-11-18 | 39 | 40 | 37 | 38 | 26,000 | 38 |
| 2009-11-17 | 43 | 43 | 40 | 41 | 15,000 | 41 |
| 2009-11-16 | 43 | 44 | 42 | 43 | 24,000 | 43 |
| 2009-11-13 | 45 | 45 | 43 | 44 | 46,000 | 44 |
| 2009-11-12 | 49 | 53 | 45 | 45 | 374,000 | 45 |
| 2009-11-11 | 44 | 44 | 43 | 44 | 16,000 | 44 |
| 2009-11-10 | 45 | 45 | 44 | 44 | 9,000 | 44 |
| 2009-11-09 | 43 | 45 | 43 | 45 | 7,000 | 45 |
| 2009-11-06 | 44 | 45 | 44 | 45 | 17,000 | 45 |
| 2009-11-05 | 45 | 45 | 43 | 43 | 18,000 | 43 |
| 2009-11-04 | 46 | 46 | 43 | 44 | 19,000 | 44 |
| 2009-11-02 | 43 | 45 | 42 | 45 | 67,000 | 45 |
| 2009-10-30 | 48 | 48 | 47 | 47 | 4,000 | 47 |
| 2009-10-29 | 46 | 48 | 46 | 48 | 12,000 | 48 |
| 2009-10-28 | 50 | 50 | 49 | 49 | 16,000 | 49 |
| 2009-10-27 | 49 | 50 | 49 | 50 | 4,000 | 50 |
| 2009-10-26 | 48 | 49 | 47 | 49 | 12,000 | 49 |
| 2009-10-23 | 50 | 51 | 43 | 47 | 67,000 | 47 |
| 2009-10-22 | 51 | 51 | 49 | 50 | 8,000 | 50 |
| 2009-10-21 | 51 | 51 | 49 | 51 | 10,000 | 51 |
| 2009-10-20 | 50 | 51 | 50 | 51 | 10,000 | 51 |
| 2009-10-19 | 46 | 54 | 46 | 49 | 68,000 | 49 |
| 2009-10-16 | 46 | 47 | 46 | 46 | 15,000 | 46 |
| 2009-10-15 | 47 | 48 | 47 | 47 | 18,000 | 47 |
| 2009-10-14 | 48 | 48 | 47 | 47 | 8,000 | 47 |
| 2009-10-13 | 49 | 50 | 49 | 49 | 18,000 | 49 |
| 2009-10-09 | 50 | 50 | 48 | 49 | 14,000 | 49 |
| 2009-10-08 | 48 | 53 | 48 | 50 | 69,000 | 50 |
| 2009-10-07 | 46 | 48 | 46 | 48 | 11,000 | 48 |
| 2009-10-06 | 45 | 47 | 44 | 46 | 43,000 | 46 |
| 2009-10-05 | 45 | 45 | 45 | 45 | 5,000 | 45 |
| 2009-10-02 | 45 | 45 | 43 | 45 | 31,000 | 45 |
| 2009-10-01 | 47 | 48 | 46 | 48 | 26,000 | 48 |
| 2009-09-30 | 48 | 48 | 46 | 47 | 61,000 | 47 |
| 2009-09-29 | 48 | 49 | 48 | 49 | 10,000 | 49 |
| 2009-09-28 | 50 | 50 | 47 | 49 | 43,000 | 49 |
| 2009-09-25 | 51 | 51 | 50 | 51 | 23,000 | 51 |
| 2009-09-24 | 50 | 51 | 50 | 51 | 49,000 | 51 |
| 2009-09-18 | 53 | 53 | 50 | 52 | 72,000 | 52 |
| 2009-09-17 | 54 | 55 | 53 | 55 | 26,000 | 55 |
| 2009-09-16 | 58 | 58 | 53 | 54 | 148,000 | 54 |
| 2009-09-15 | 58 | 58 | 55 | 56 | 109,000 | 56 |
| 2009-09-14 | 54 | 66 | 54 | 58 | 1,249,000 | 58 |
| 2009-09-11 | 54 | 54 | 53 | 54 | 29,000 | 54 |
| 2009-09-10 | 54 | 54 | 53 | 54 | 73,000 | 54 |
| 2009-09-09 | 54 | 55 | 53 | 54 | 36,000 | 54 |
| 2009-09-08 | 55 | 55 | 54 | 54 | 67,000 | 54 |
| 2009-09-07 | 56 | 56 | 55 | 55 | 22,000 | 55 |
| 2009-09-04 | 57 | 57 | 55 | 56 | 76,000 | 56 |
| 2009-09-03 | 57 | 58 | 57 | 58 | 11,000 | 58 |
| 2009-09-02 | 58 | 58 | 57 | 58 | 34,000 | 58 |
| 2009-09-01 | 58 | 59 | 58 | 59 | 67,000 | 59 |
| 2009-08-31 | 58 | 59 | 58 | 59 | 23,000 | 59 |
| 2009-08-28 | 58 | 60 | 58 | 59 | 29,000 | 59 |
| 2009-08-27 | 59 | 60 | 58 | 58 | 27,000 | 58 |
| 2009-08-26 | 59 | 60 | 59 | 59 | 32,000 | 59 |
| 2009-08-25 | 60 | 60 | 58 | 59 | 14,000 | 59 |
| 2009-08-24 | 60 | 60 | 58 | 60 | 30,000 | 60 |
| 2009-08-21 | 59 | 59 | 58 | 59 | 35,000 | 59 |
| 2009-08-20 | 58 | 59 | 57 | 58 | 14,000 | 58 |
| 2009-08-19 | 58 | 59 | 57 | 58 | 37,000 | 58 |
| 2009-08-18 | 57 | 59 | 57 | 59 | 53,000 | 59 |
| 2009-08-17 | 58 | 59 | 57 | 58 | 46,000 | 58 |
| 2009-08-14 | 59 | 60 | 57 | 58 | 113,000 | 58 |
| 2009-08-13 | 59 | 60 | 58 | 59 | 59,000 | 59 |
| 2009-08-12 | 60 | 60 | 59 | 59 | 13,000 | 59 |
| 2009-08-11 | 58 | 59 | 58 | 59 | 17,000 | 59 |
| 2009-08-10 | 59 | 59 | 58 | 59 | 73,000 | 59 |
| 2009-08-07 | 59 | 59 | 58 | 58 | 13,000 | 58 |
| 2009-08-06 | 59 | 60 | 59 | 60 | 22,000 | 60 |
| 2009-08-05 | 60 | 62 | 60 | 60 | 59,000 | 60 |
| 2009-08-04 | 60 | 61 | 58 | 60 | 89,000 | 60 |
| 2009-08-03 | 62 | 63 | 57 | 60 | 134,000 | 60 |
| 2009-07-31 | 62 | 64 | 60 | 63 | 107,000 | 63 |
| 2009-07-30 | 61 | 62 | 60 | 62 | 15,000 | 62 |
| 2009-07-29 | 63 | 63 | 60 | 61 | 162,000 | 61 |
| 2009-07-28 | 60 | 65 | 60 | 63 | 177,000 | 63 |
| 2009-07-27 | 59 | 60 | 58 | 60 | 66,000 | 60 |
| 2009-07-24 | 58 | 62 | 58 | 59 | 161,000 | 59 |
| 2009-07-23 | 57 | 59 | 57 | 59 | 58,000 | 59 |
| 2009-07-22 | 57 | 57 | 56 | 57 | 18,000 | 57 |
| 2009-07-21 | 58 | 58 | 56 | 57 | 27,000 | 57 |
| 2009-07-17 | 56 | 58 | 55 | 58 | 79,000 | 58 |
| 2009-07-16 | 58 | 62 | 54 | 57 | 191,000 | 57 |
| 2009-07-15 | 57 | 58 | 56 | 58 | 6,000 | 58 |
| 2009-07-14 | 55 | 57 | 55 | 57 | 38,000 | 57 |
| 2009-07-13 | 57 | 58 | 54 | 55 | 79,000 | 55 |
| 2009-07-10 | 65 | 65 | 59 | 60 | 102,000 | 60 |
| 2009-07-09 | 59 | 60 | 56 | 60 | 54,000 | 60 |
| 2009-07-08 | 64 | 64 | 55 | 61 | 261,000 | 61 |
| 2009-07-07 | 70 | 70 | 64 | 65 | 191,000 | 65 |
| 2009-07-06 | 70 | 73 | 67 | 68 | 198,000 | 68 |
| 2009-07-03 | 66 | 66 | 63 | 65 | 137,000 | 65 |
| 2009-07-02 | 69 | 70 | 65 | 66 | 417,000 | 66 |
| 2009-07-01 | 58 | 83 | 57 | 71 | 3,709,000 | 71 |
| 2009-06-30 | 59 | 59 | 58 | 58 | 148,000 | 58 |
| 2009-06-29 | 59 | 59 | 57 | 59 | 199,000 | 59 |
| 2009-06-26 | 59 | 67 | 56 | 57 | 881,000 | 57 |
| 2009-06-25 | 55 | 55 | 54 | 54 | 26,000 | 54 |
| 2009-06-24 | 55 | 55 | 54 | 55 | 15,000 | 55 |
| 2009-06-23 | 55 | 55 | 54 | 54 | 15,000 | 54 |
| 2009-06-22 | 55 | 55 | 54 | 55 | 51,000 | 55 |
| 2009-06-19 | 56 | 56 | 54 | 55 | 69,000 | 55 |
| 2009-06-18 | 55 | 56 | 55 | 56 | 31,000 | 56 |
| 2009-06-17 | 55 | 55 | 54 | 55 | 39,000 | 55 |
| 2009-06-16 | 56 | 56 | 53 | 56 | 222,000 | 56 |
| 2009-06-15 | 59 | 59 | 54 | 56 | 261,000 | 56 |
| 2009-06-12 | 58 | 64 | 58 | 58 | 744,000 | 58 |
| 2009-06-11 | 55 | 59 | 53 | 58 | 684,000 | 58 |
| 2009-06-10 | 53 | 54 | 53 | 53 | 215,000 | 53 |
| 2009-06-09 | 53 | 53 | 52 | 53 | 100,000 | 53 |
| 2009-06-08 | 53 | 56 | 51 | 53 | 190,000 | 53 |
| 2009-06-05 | 51 | 52 | 50 | 52 | 105,000 | 52 |
| 2009-06-04 | 52 | 52 | 51 | 51 | 16,000 | 51 |
| 2009-06-03 | 51 | 52 | 51 | 51 | 18,000 | 51 |
| 2009-06-02 | 53 | 53 | 51 | 52 | 58,000 | 52 |
| 2009-06-01 | 54 | 54 | 52 | 52 | 32,000 | 52 |
| 2009-05-29 | 52 | 55 | 52 | 53 | 88,000 | 53 |
| 2009-05-28 | 52 | 52 | 50 | 51 | 51,000 | 51 |
| 2009-05-27 | 50 | 52 | 50 | 52 | 27,000 | 52 |
| 2009-05-26 | 52 | 52 | 50 | 51 | 66,000 | 51 |
| 2009-05-25 | 51 | 53 | 51 | 52 | 117,000 | 52 |
| 2009-05-22 | 56 | 56 | 51 | 52 | 365,000 | 52 |
| 2009-05-21 | 59 | 62 | 54 | 54 | 543,000 | 54 |
| 2009-05-20 | 68 | 69 | 65 | 67 | 45,000 | 67 |
| 2009-05-19 | 61 | 67 | 61 | 67 | 46,000 | 67 |
| 2009-05-18 | 59 | 60 | 58 | 59 | 35,000 | 59 |
| 2009-05-15 | 57 | 57 | 57 | 57 | 19,000 | 57 |
| 2009-05-14 | 57 | 57 | 55 | 55 | 9,000 | 55 |
| 2009-05-13 | 58 | 58 | 55 | 57 | 22,000 | 57 |
| 2009-05-12 | 57 | 58 | 56 | 56 | 10,000 | 56 |
| 2009-05-11 | 58 | 68 | 55 | 56 | 167,000 | 56 |
| 2009-05-08 | 53 | 56 | 53 | 54 | 11,000 | 54 |
| 2009-05-07 | 56 | 57 | 53 | 56 | 56,000 | 56 |
| 2009-05-01 | 58 | 58 | 57 | 57 | 3,000 | 57 |
| 2009-04-30 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2009-04-28 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2009-04-27 | 59 | 59 | 55 | 56 | 11,000 | 56 |
| 2009-04-24 | 56 | 59 | 56 | 59 | 10,000 | 59 |
| 2009-04-23 | 57 | 57 | 54 | 55 | 19,000 | 55 |
| 2009-04-22 | 58 | 58 | 57 | 57 | 4,000 | 57 |
| 2009-04-21 | 56 | 58 | 56 | 58 | 11,000 | 58 |
| 2009-04-20 | 60 | 60 | 56 | 57 | 25,000 | 57 |
| 2009-04-17 | 55 | 56 | 55 | 56 | 3,000 | 56 |
| 2009-04-16 | 54 | 56 | 54 | 56 | 6,000 | 56 |
| 2009-04-15 | 53 | 55 | 53 | 55 | 11,000 | 55 |
| 2009-04-14 | 54 | 55 | 54 | 54 | 17,000 | 54 |
| 2009-04-13 | 54 | 55 | 52 | 55 | 22,000 | 55 |
| 2009-04-10 | 54 | 57 | 54 | 57 | 7,000 | 57 |
| 2009-04-09 | 53 | 53 | 53 | 53 | 7,000 | 53 |
| 2009-04-08 | 53 | 53 | 53 | 53 | 4,000 | 53 |
| 2009-04-07 | 52 | 55 | 52 | 55 | 20,000 | 55 |
| 2009-04-06 | 55 | 55 | 52 | 52 | 17,000 | 52 |
| 2009-04-03 | 52 | 54 | 52 | 54 | 12,000 | 54 |
| 2009-04-02 | 52 | 56 | 52 | 52 | 15,000 | 52 |
| 2009-04-01 | 54 | 54 | 51 | 51 | 11,000 | 51 |
| 2009-03-31 | 56 | 59 | 45 | 55 | 21,000 | 55 |
| 2009-03-30 | 56 | 56 | 54 | 54 | 5,000 | 54 |
| 2009-03-27 | 53 | 58 | 53 | 54 | 23,000 | 54 |
| 2009-03-26 | 55 | 55 | 54 | 54 | 14,000 | 54 |
| 2009-03-25 | 58 | 58 | 56 | 56 | 13,000 | 56 |
| 2009-03-24 | 58 | 58 | 57 | 57 | 3,000 | 57 |
| 2009-03-23 | 57 | 59 | 54 | 57 | 25,000 | 57 |
| 2009-03-19 | 56 | 57 | 56 | 57 | 3,000 | 57 |
| 2009-03-18 | 57 | 57 | 57 | 57 | 1,000 | 57 |
| 2009-03-17 | 58 | 58 | 55 | 57 | 23,000 | 57 |
| 2009-03-16 | 57 | 58 | 56 | 57 | 13,000 | 57 |
| 2009-03-13 | 57 | 57 | 55 | 55 | 6,000 | 55 |
| 2009-03-12 | 56 | 56 | 56 | 56 | 5,000 | 56 |
| 2009-03-11 | 56 | 58 | 56 | 58 | 2,000 | 58 |
| 2009-03-10 | 57 | 57 | 56 | 57 | 11,000 | 57 |
| 2009-03-09 | 59 | 59 | 58 | 58 | 13,000 | 58 |
| 2009-03-06 | 55 | 59 | 53 | 57 | 48,000 | 57 |
| 2009-03-05 | 59 | 59 | 56 | 56 | 12,000 | 56 |
| 2009-03-04 | 56 | 59 | 56 | 59 | 22,000 | 59 |
| 2009-03-03 | 54 | 59 | 54 | 58 | 37,000 | 58 |
| 2009-03-02 | 55 | 55 | 50 | 54 | 38,000 | 54 |
| 2009-02-27 | 55 | 57 | 53 | 56 | 25,000 | 56 |
| 2009-02-26 | 52 | 57 | 52 | 54 | 31,000 | 54 |
| 2009-02-25 | 57 | 59 | 53 | 54 | 50,000 | 54 |
| 2009-02-24 | 62 | 62 | 54 | 57 | 123,000 | 57 |
| 2009-02-23 | 52 | 71 | 51 | 57 | 838,000 | 57 |
| 2009-02-20 | 47 | 69 | 46 | 48 | 516,000 | 48 |
| 2009-02-19 | 47 | 47 | 45 | 45 | 3,000 | 45 |
| 2009-02-18 | 46 | 46 | 44 | 46 | 22,000 | 46 |
| 2009-02-17 | 49 | 49 | 46 | 47 | 21,000 | 47 |
| 2009-02-16 | 49 | 49 | 47 | 49 | 10,000 | 49 |
| 2009-02-13 | 45 | 48 | 45 | 47 | 31,000 | 47 |
| 2009-02-12 | 47 | 48 | 45 | 48 | 38,000 | 48 |
| 2009-02-10 | 50 | 50 | 47 | 49 | 23,000 | 49 |
| 2009-02-09 | 52 | 59 | 51 | 51 | 140,000 | 51 |
| 2009-02-06 | 55 | 55 | 49 | 50 | 120,000 | 50 |
| 2009-02-05 | 59 | 61 | 55 | 55 | 97,000 | 55 |
| 2009-02-04 | 68 | 68 | 56 | 60 | 168,000 | 60 |
| 2009-02-03 | 59 | 68 | 55 | 63 | 485,000 | 63 |
| 2009-02-02 | 79 | 80 | 53 | 55 | 1,063,000 | 55 |
| 2009-01-30 | 38 | 64 | 38 | 64 | 986,000 | 64 |
| 2009-01-29 | 34 | 34 | 34 | 34 | 3,000 | 34 |
| 2009-01-28 | 35 | 35 | 34 | 34 | 2,000 | 34 |
| 2009-01-27 | 36 | 36 | 33 | 33 | 3,000 | 33 |
| 2009-01-26 | 34 | 40 | 31 | 32 | 28,000 | 32 |
| 2009-01-23 | 38 | 38 | 27 | 27 | 15,000 | 27 |
| 2009-01-22 | 37 | 37 | 36 | 36 | 2,000 | 36 |
| 2009-01-21 | 36 | 37 | 36 | 37 | 2,000 | 37 |
| 2009-01-20 | 35 | 36 | 35 | 36 | 4,000 | 36 |
| 2009-01-19 | 36 | 36 | 35 | 35 | 2,000 | 35 |
| 2009-01-16 | 36 | 36 | 35 | 35 | 9,000 | 35 |
| 2009-01-15 | 35 | 35 | 35 | 35 | 2,000 | 35 |
| 2009-01-14 | 35 | 36 | 35 | 36 | 4,000 | 36 |
| 2009-01-08 | 36 | 36 | 36 | 36 | 5,000 | 36 |
| 2009-01-07 | 36 | 36 | 36 | 36 | 1,000 | 36 |
| 2009-01-06 | 35 | 37 | 35 | 37 | 9,000 | 37 |
分割・併合履歴 ： なし
