7771 日本精密(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	45	46	44	45	57,000	45
2010-12-29	45	45	44	44	5,000	44
2010-12-27	44	45	44	45	6,000	45
2010-12-24	45	46	41	44	26,000	44
2010-12-22	45	46	45	45	4,000	45
2010-12-20	48	48	47	47	21,000	47
2010-12-17	45	47	45	47	32,000	47
2010-12-16	45	45	44	44	5,000	44
2010-12-15	44	45	44	45	7,000	45
2010-12-14	46	46	45	45	45,000	45
2010-12-13	45	46	44	45	18,000	45
2010-12-10	45	45	45	45	5,000	45
2010-12-09	45	45	44	45	5,000	45
2010-12-08	45	45	45	45	2,000	45
2010-12-07	44	44	44	44	14,000	44
2010-12-06	44	44	43	44	5,000	44
2010-12-03	44	44	43	44	12,000	44
2010-12-02	43	44	43	44	6,000	44
2010-12-01	44	44	44	44	4,000	44
2010-11-30	44	45	44	44	28,000	44
2010-11-29	43	43	43	43	11,000	43
2010-11-26	43	43	43	43	19,000	43
2010-11-25	41	43	41	42	33,000	42
2010-11-24	40	41	40	41	26,000	41
2010-11-22	41	41	40	41	29,000	41
2010-11-19	41	41	41	41	5,000	41
2010-11-18	40	41	40	41	4,000	41
2010-11-17	41	41	41	41	1,000	41
2010-11-16	40	41	40	41	14,000	41
2010-11-15	41	42	41	42	3,000	42
2010-11-11	40	41	40	41	5,000	41
2010-11-10	41	42	40	40	7,000	40
2010-11-09	39	41	39	41	6,000	41
2010-11-08	40	41	40	41	3,000	41
2010-11-05	39	40	39	40	18,000	40
2010-11-02	40	40	39	40	20,000	40
2010-11-01	41	41	40	40	47,000	40
2010-10-29	42	42	40	42	15,000	42
2010-10-28	41	42	41	41	24,000	41
2010-10-27	41	42	41	42	17,000	42
2010-10-26	41	42	41	41	23,000	41
2010-10-25	42	42	41	41	18,000	41
2010-10-22	41	42	40	41	27,000	41
2010-10-21	41	42	40	42	26,000	42
2010-10-20	41	42	40	41	31,000	41
2010-10-19	42	42	40	40	20,000	40
2010-10-18	42	43	42	42	29,000	42
2010-10-15	40	50	40	41	396,000	41
2010-10-14	40	41	39	40	16,000	40
2010-10-13	40	41	39	40	20,000	40
2010-10-12	41	41	40	40	9,000	40
2010-10-08	41	41	40	40	8,000	40
2010-10-07	40	41	40	41	6,000	41
2010-10-06	39	40	39	39	25,000	39
2010-10-05	41	41	39	40	17,000	40
2010-10-04	41	42	40	40	13,000	40
2010-10-01	42	42	40	41	26,000	41
2010-09-30	43	43	41	41	27,000	41
2010-09-29	43	43	42	42	61,000	42
2010-09-28	44	44	42	42	9,000	42
2010-09-27	43	44	42	44	20,000	44
2010-09-24	42	44	42	42	12,000	42
2010-09-22	44	44	43	44	5,000	44
2010-09-21	45	45	43	44	27,000	44
2010-09-17	44	45	42	44	39,000	44
2010-09-16	43	43	42	43	5,000	43
2010-09-15	44	44	42	44	18,000	44
2010-09-14	45	45	44	44	10,000	44
2010-09-13	44	45	43	44	12,000	44
2010-09-10	42	45	42	45	35,000	45
2010-09-09	45	45	41	43	32,000	43
2010-09-08	42	46	42	45	73,000	45
2010-09-07	41	42	41	42	15,000	42
2010-09-06	41	41	39	40	14,000	40
2010-09-03	40	41	40	40	18,000	40
2010-09-02	41	42	39	39	26,000	39
2010-09-01	39	44	39	40	52,000	40
2010-08-31	41	41	39	40	15,000	40
2010-08-30	40	41	39	41	9,000	41
2010-08-27	39	39	39	39	3,000	39
2010-08-25	39	39	39	39	7,000	39
2010-08-24	39	39	38	39	13,000	39
2010-08-23	39	40	38	38	38,000	38
2010-08-20	39	41	39	41	3,000	41
2010-08-17	41	41	41	41	2,000	41
2010-08-16	41	42	38	39	14,000	39
2010-08-13	41	41	41	41	1,000	41
2010-08-12	39	40	39	40	13,000	40
2010-08-11	42	42	41	41	4,000	41
2010-08-10	43	43	43	43	7,000	43
2010-08-09	44	44	44	44	1,000	44
2010-08-06	42	43	42	43	4,000	43
2010-08-05	44	44	42	42	12,000	42
2010-08-04	44	44	44	44	2,000	44
2010-08-03	44	45	44	45	6,000	45
2010-08-02	46	46	45	45	6,000	45
2010-07-30	45	46	45	46	6,000	46
2010-07-29	45	46	45	45	9,000	45
2010-07-28	46	46	45	45	6,000	45
2010-07-26	47	47	45	46	14,000	46
2010-07-22	47	47	47	47	3,000	47
2010-07-21	49	49	48	48	10,000	48
2010-07-20	47	49	47	49	29,000	49
2010-07-16	47	47	45	47	33,000	47
2010-07-15	43	47	43	47	33,000	47
2010-07-14	45	46	42	46	37,000	46
2010-07-13	45	46	44	44	28,000	44
2010-07-12	43	45	43	45	38,000	45
2010-07-09	44	44	42	42	4,000	42
2010-07-08	44	44	42	42	15,000	42
2010-07-07	42	44	42	44	19,000	44
2010-07-06	41	44	40	44	34,000	44
2010-07-05	43	43	41	42	5,000	42
2010-07-02	40	42	40	42	9,000	42
2010-07-01	43	43	43	43	1,000	43
2010-06-30	41	42	41	42	3,000	42
2010-06-29	44	44	43	43	4,000	43
2010-06-28	43	44	43	44	5,000	44
2010-06-25	43	44	41	42	18,000	42
2010-06-24	42	43	42	43	8,000	43
2010-06-22	44	44	43	43	7,000	43
2010-06-21	44	44	43	44	9,000	44
2010-06-18	44	44	44	44	1,000	44
2010-06-17	42	43	42	43	4,000	43
2010-06-15	44	44	42	44	13,000	44
2010-06-14	43	44	43	43	9,000	43
2010-06-11	41	42	41	42	6,000	42
2010-06-10	41	41	41	41	1,000	41
2010-06-09	41	41	40	40	12,000	40
2010-06-08	43	43	40	42	5,000	42
2010-06-07	40	41	40	41	7,000	41
2010-06-03	42	43	42	43	2,000	43
2010-06-02	42	42	42	42	1,000	42
2010-06-01	41	42	41	42	6,000	42
2010-05-31	42	43	39	42	30,000	42
2010-05-28	42	42	42	42	4,000	42
2010-05-27	40	42	40	42	7,000	42
2010-05-26	39	40	38	40	8,000	40
2010-05-25	39	41	39	39	22,000	39
2010-05-24	40	40	38	39	30,000	39
2010-05-21	40	40	38	38	23,000	38
2010-05-20	40	41	40	41	2,000	41
2010-05-19	40	41	38	40	24,000	40
2010-05-18	42	43	41	42	21,000	42
2010-05-17	44	44	42	42	40,000	42
2010-05-14	45	45	44	45	6,000	45
2010-05-13	44	45	44	45	16,000	45
2010-05-12	42	44	42	44	17,000	44
2010-05-11	43	43	43	43	7,000	43
2010-05-10	41	43	41	43	27,000	43
2010-05-07	43	43	41	43	58,000	43
2010-05-06	45	45	43	44	19,000	44
2010-04-30	46	46	45	45	8,000	45
2010-04-28	45	46	45	45	12,000	45
2010-04-27	45	46	45	46	4,000	46
2010-04-26	46	46	44	45	39,000	45
2010-04-23	45	46	44	46	19,000	46
2010-04-22	45	46	45	46	6,000	46
2010-04-21	46	46	44	45	9,000	45
2010-04-20	45	45	45	45	8,000	45
2010-04-19	46	46	44	46	61,000	46
2010-04-16	47	47	45	47	33,000	47
2010-04-15	46	47	45	47	81,000	47
2010-04-14	46	46	46	46	3,000	46
2010-04-13	46	46	45	46	13,000	46
2010-04-12	45	46	44	46	44,000	46
2010-04-09	44	45	44	45	52,000	45
2010-04-08	44	44	43	44	45,000	44
2010-04-07	44	44	43	43	28,000	43
2010-04-06	43	44	43	44	29,000	44
2010-04-05	44	44	43	44	28,000	44
2010-04-02	45	45	42	43	39,000	43
2010-04-01	45	46	40	44	52,000	44
2010-03-31	46	46	44	44	16,000	44
2010-03-30	44	45	43	44	20,000	44
2010-03-29	43	43	42	42	8,000	42
2010-03-26	43	43	43	43	4,000	43
2010-03-25	43	43	43	43	5,000	43
2010-03-24	43	43	43	43	3,000	43
2010-03-23	42	43	42	43	7,000	43
2010-03-19	40	42	40	42	25,000	42
2010-03-18	41	41	41	41	11,000	41
2010-03-16	41	42	41	42	11,000	42
2010-03-15	42	42	41	41	8,000	41
2010-03-12	41	42	41	41	30,000	41
2010-03-11	41	42	41	41	15,000	41
2010-03-10	40	42	40	41	11,000	41
2010-03-09	38	42	38	40	82,000	40
2010-03-08	39	39	38	38	23,000	38
2010-03-05	40	40	38	38	15,000	38
2010-03-04	39	39	39	39	1,000	39
2010-03-03	40	40	38	39	9,000	39
2010-03-02	37	39	37	39	17,000	39
2010-03-01	38	39	38	39	27,000	39
2010-02-26	41	41	38	38	17,000	38
2010-02-25	40	41	40	40	19,000	40
2010-02-24	40	40	40	40	2,000	40
2010-02-23	40	41	38	40	45,000	40
2010-02-22	39	48	39	40	315,000	40
2010-02-19	38	38	38	38	6,000	38
2010-02-18	40	40	40	40	4,000	40
2010-02-17	38	39	38	39	14,000	39
2010-02-16	38	40	37	38	45,000	38
2010-02-15	40	40	38	40	16,000	40
2010-02-12	40	40	38	40	28,000	40
2010-02-10	40	40	40	40	1,000	40
2010-02-09	39	40	38	39	9,000	39
2010-02-08	39	40	38	39	14,000	39
2010-02-05	41	41	39	39	33,000	39
2010-02-04	41	41	41	41	2,000	41
2010-02-03	40	42	40	41	8,000	41
2010-02-02	42	42	40	42	30,000	42
2010-02-01	42	42	42	42	22,000	42
2010-01-29	46	47	41	43	153,000	43
2010-01-28	43	52	43	46	369,000	46
2010-01-27	40	43	40	43	15,000	43
2010-01-26	40	42	40	42	34,000	42
2010-01-25	43	43	42	42	15,000	42
2010-01-22	43	43	42	43	4,000	43
2010-01-21	43	44	43	43	13,000	43
2010-01-20	41	44	41	43	45,000	43
2010-01-19	41	42	40	41	11,000	41
2010-01-18	41	42	41	42	6,000	42
2010-01-15	42	42	42	42	4,000	42
2010-01-14	42	42	42	42	2,000	42
2010-01-13	42	43	41	42	11,000	42
2010-01-12	43	43	41	42	12,000	42
2010-01-07	43	44	42	44	3,000	44
2010-01-06	43	43	43	43	1,000	43
2010-01-05	44	44	42	42	2,000	42
2010-01-04	42	44	42	42	10,000	42

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31