7771 日本精密(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 62 | 65 | 62 | 65 | 74,000 | 65 |
| 2011-12-29 | 63 | 63 | 61 | 63 | 154,000 | 63 |
| 2011-12-28 | 64 | 65 | 63 | 64 | 97,000 | 64 |
| 2011-12-27 | 66 | 66 | 64 | 65 | 102,000 | 65 |
| 2011-12-26 | 64 | 65 | 63 | 64 | 380,000 | 64 |
| 2011-12-22 | 69 | 70 | 65 | 67 | 625,000 | 67 |
| 2011-12-21 | 79 | 81 | 69 | 71 | 1,791,000 | 71 |
| 2011-12-20 | 67 | 74 | 67 | 74 | 1,530,000 | 74 |
| 2011-12-19 | 64 | 67 | 63 | 66 | 1,520,000 | 66 |
| 2011-12-16 | 65 | 65 | 61 | 61 | 581,000 | 61 |
| 2011-12-15 | 60 | 62 | 60 | 61 | 216,000 | 61 |
| 2011-12-14 | 61 | 61 | 60 | 61 | 49,000 | 61 |
| 2011-12-13 | 61 | 61 | 59 | 61 | 99,000 | 61 |
| 2011-12-12 | 60 | 62 | 60 | 61 | 74,000 | 61 |
| 2011-12-09 | 61 | 63 | 60 | 60 | 163,000 | 60 |
| 2011-12-08 | 61 | 62 | 61 | 61 | 92,000 | 61 |
| 2011-12-07 | 60 | 61 | 60 | 60 | 58,000 | 60 |
| 2011-12-06 | 61 | 64 | 59 | 59 | 468,000 | 59 |
| 2011-12-05 | 60 | 62 | 60 | 60 | 399,000 | 60 |
| 2011-12-02 | 61 | 62 | 59 | 61 | 195,000 | 61 |
| 2011-12-01 | 58 | 59 | 58 | 59 | 68,000 | 59 |
| 2011-11-30 | 60 | 60 | 56 | 57 | 133,000 | 57 |
| 2011-11-29 | 58 | 61 | 58 | 60 | 114,000 | 60 |
| 2011-11-28 | 57 | 58 | 57 | 58 | 18,000 | 58 |
| 2011-11-25 | 59 | 60 | 57 | 58 | 41,000 | 58 |
| 2011-11-24 | 58 | 59 | 57 | 59 | 68,000 | 59 |
| 2011-11-22 | 58 | 60 | 58 | 58 | 56,000 | 58 |
| 2011-11-21 | 58 | 59 | 57 | 59 | 59,000 | 59 |
| 2011-11-18 | 57 | 59 | 57 | 59 | 135,000 | 59 |
| 2011-11-17 | 57 | 57 | 56 | 56 | 38,000 | 56 |
| 2011-11-16 | 57 | 58 | 56 | 56 | 23,000 | 56 |
| 2011-11-15 | 56 | 58 | 56 | 57 | 18,000 | 57 |
| 2011-11-14 | 56 | 58 | 56 | 57 | 68,000 | 57 |
| 2011-11-11 | 56 | 57 | 55 | 56 | 63,000 | 56 |
| 2011-11-10 | 55 | 57 | 55 | 56 | 54,000 | 56 |
| 2011-11-09 | 56 | 57 | 56 | 57 | 40,000 | 57 |
| 2011-11-08 | 58 | 59 | 55 | 56 | 164,000 | 56 |
| 2011-11-07 | 59 | 59 | 57 | 59 | 58,000 | 59 |
| 2011-11-04 | 58 | 59 | 57 | 59 | 90,000 | 59 |
| 2011-11-02 | 57 | 57 | 55 | 57 | 231,000 | 57 |
| 2011-11-01 | 59 | 59 | 58 | 58 | 209,000 | 58 |
| 2011-10-31 | 62 | 62 | 60 | 61 | 495,000 | 61 |
| 2011-10-28 | 61 | 61 | 59 | 59 | 184,000 | 59 |
| 2011-10-27 | 62 | 62 | 59 | 62 | 403,000 | 62 |
| 2011-10-26 | 67 | 72 | 60 | 61 | 2,556,000 | 61 |
| 2011-10-25 | 60 | 60 | 57 | 59 | 32,000 | 59 |
| 2011-10-24 | 60 | 61 | 57 | 58 | 101,000 | 58 |
| 2011-10-21 | 57 | 59 | 57 | 59 | 46,000 | 59 |
| 2011-10-20 | 56 | 60 | 56 | 58 | 162,000 | 58 |
| 2011-10-19 | 55 | 55 | 54 | 55 | 22,000 | 55 |
| 2011-10-18 | 55 | 55 | 54 | 55 | 4,000 | 55 |
| 2011-10-17 | 56 | 56 | 54 | 55 | 26,000 | 55 |
| 2011-10-14 | 56 | 56 | 55 | 55 | 22,000 | 55 |
| 2011-10-13 | 56 | 57 | 55 | 57 | 86,000 | 57 |
| 2011-10-12 | 56 | 57 | 56 | 56 | 15,000 | 56 |
| 2011-10-11 | 57 | 57 | 56 | 56 | 30,000 | 56 |
| 2011-10-07 | 57 | 57 | 55 | 56 | 46,000 | 56 |
| 2011-10-06 | 56 | 56 | 55 | 56 | 64,000 | 56 |
| 2011-10-05 | 58 | 65 | 54 | 56 | 505,000 | 56 |
| 2011-10-04 | 56 | 56 | 55 | 55 | 89,000 | 55 |
| 2011-10-03 | 57 | 57 | 55 | 56 | 152,000 | 56 |
| 2011-09-30 | 65 | 68 | 57 | 59 | 898,000 | 59 |
| 2011-09-29 | 55 | 77 | 55 | 59 | 3,746,000 | 59 |
| 2011-09-28 | 50 | 51 | 50 | 51 | 7,000 | 51 |
| 2011-09-27 | 50 | 54 | 50 | 53 | 18,000 | 53 |
| 2011-09-26 | 55 | 55 | 48 | 48 | 71,000 | 48 |
| 2011-09-22 | 58 | 58 | 54 | 55 | 39,000 | 55 |
| 2011-09-21 | 59 | 60 | 58 | 58 | 9,000 | 58 |
| 2011-09-20 | 61 | 61 | 57 | 59 | 41,000 | 59 |
| 2011-09-16 | 57 | 62 | 57 | 61 | 93,000 | 61 |
| 2011-09-15 | 56 | 58 | 56 | 57 | 30,000 | 57 |
| 2011-09-14 | 54 | 59 | 54 | 55 | 51,000 | 55 |
| 2011-09-13 | 55 | 56 | 53 | 55 | 61,000 | 55 |
| 2011-09-12 | 56 | 56 | 56 | 56 | 1,000 | 56 |
| 2011-09-09 | 53 | 59 | 53 | 56 | 42,000 | 56 |
| 2011-09-08 | 53 | 56 | 52 | 53 | 34,000 | 53 |
| 2011-09-07 | 51 | 53 | 51 | 53 | 13,000 | 53 |
| 2011-09-06 | 53 | 53 | 51 | 51 | 44,000 | 51 |
| 2011-09-05 | 52 | 53 | 52 | 53 | 13,000 | 53 |
| 2011-09-02 | 53 | 53 | 52 | 52 | 4,000 | 52 |
| 2011-09-01 | 54 | 54 | 49 | 53 | 41,000 | 53 |
| 2011-08-30 | 55 | 55 | 55 | 55 | 4,000 | 55 |
| 2011-08-29 | 55 | 55 | 53 | 54 | 3,000 | 54 |
| 2011-08-26 | 52 | 54 | 52 | 53 | 15,000 | 53 |
| 2011-08-25 | 56 | 56 | 53 | 54 | 14,000 | 54 |
| 2011-08-23 | 55 | 56 | 54 | 56 | 8,000 | 56 |
| 2011-08-19 | 56 | 57 | 54 | 57 | 9,000 | 57 |
| 2011-08-18 | 58 | 58 | 58 | 58 | 8,000 | 58 |
| 2011-08-17 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2011-08-16 | 57 | 58 | 57 | 58 | 5,000 | 58 |
| 2011-08-15 | 57 | 57 | 54 | 56 | 9,000 | 56 |
| 2011-08-12 | 56 | 57 | 56 | 56 | 3,000 | 56 |
| 2011-08-11 | 50 | 56 | 50 | 56 | 5,000 | 56 |
| 2011-08-10 | 54 | 56 | 53 | 54 | 31,000 | 54 |
| 2011-08-09 | 51 | 53 | 44 | 53 | 138,000 | 53 |
| 2011-08-08 | 56 | 57 | 55 | 55 | 19,000 | 55 |
| 2011-08-05 | 57 | 57 | 56 | 57 | 29,000 | 57 |
| 2011-08-04 | 59 | 59 | 59 | 59 | 9,000 | 59 |
| 2011-08-03 | 57 | 60 | 57 | 58 | 111,000 | 58 |
| 2011-08-02 | 61 | 62 | 57 | 57 | 139,000 | 57 |
| 2011-08-01 | 60 | 64 | 59 | 63 | 74,000 | 63 |
| 2011-07-29 | 60 | 60 | 59 | 59 | 13,000 | 59 |
| 2011-07-28 | 59 | 60 | 59 | 60 | 6,000 | 60 |
| 2011-07-27 | 60 | 60 | 60 | 60 | 14,000 | 60 |
| 2011-07-26 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2011-07-25 | 60 | 60 | 60 | 60 | 4,000 | 60 |
| 2011-07-22 | 60 | 61 | 59 | 60 | 25,000 | 60 |
| 2011-07-21 | 61 | 61 | 61 | 61 | 9,000 | 61 |
| 2011-07-20 | 61 | 61 | 60 | 61 | 3,000 | 61 |
| 2011-07-19 | 61 | 62 | 61 | 61 | 9,000 | 61 |
| 2011-07-15 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2011-07-14 | 61 | 62 | 60 | 62 | 10,000 | 62 |
| 2011-07-13 | 61 | 61 | 60 | 61 | 8,000 | 61 |
| 2011-07-12 | 60 | 61 | 60 | 61 | 8,000 | 61 |
| 2011-07-11 | 61 | 61 | 61 | 61 | 6,000 | 61 |
| 2011-07-08 | 61 | 62 | 61 | 61 | 6,000 | 61 |
| 2011-07-07 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2011-07-06 | 61 | 61 | 61 | 61 | 16,000 | 61 |
| 2011-07-05 | 60 | 61 | 60 | 60 | 25,000 | 60 |
| 2011-07-04 | 61 | 62 | 61 | 61 | 13,000 | 61 |
| 2011-07-01 | 60 | 60 | 60 | 60 | 20,000 | 60 |
| 2011-06-30 | 61 | 62 | 60 | 61 | 16,000 | 61 |
| 2011-06-29 | 61 | 61 | 59 | 61 | 13,000 | 61 |
| 2011-06-28 | 61 | 62 | 59 | 60 | 49,000 | 60 |
| 2011-06-27 | 61 | 62 | 59 | 62 | 48,000 | 62 |
| 2011-06-24 | 64 | 64 | 62 | 62 | 11,000 | 62 |
| 2011-06-23 | 63 | 64 | 63 | 63 | 10,000 | 63 |
| 2011-06-22 | 64 | 64 | 63 | 63 | 9,000 | 63 |
| 2011-06-21 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2011-06-20 | 62 | 64 | 62 | 63 | 11,000 | 63 |
| 2011-06-17 | 63 | 63 | 62 | 63 | 11,000 | 63 |
| 2011-06-16 | 62 | 63 | 62 | 63 | 34,000 | 63 |
| 2011-06-15 | 63 | 64 | 62 | 64 | 18,000 | 64 |
| 2011-06-14 | 63 | 64 | 63 | 63 | 31,000 | 63 |
| 2011-06-13 | 63 | 63 | 63 | 63 | 3,000 | 63 |
| 2011-06-10 | 65 | 66 | 63 | 63 | 64,000 | 63 |
| 2011-06-09 | 64 | 65 | 64 | 65 | 34,000 | 65 |
| 2011-06-08 | 63 | 66 | 63 | 66 | 82,000 | 66 |
| 2011-06-07 | 64 | 64 | 62 | 63 | 34,000 | 63 |
| 2011-06-06 | 61 | 65 | 61 | 61 | 21,000 | 61 |
| 2011-06-03 | 63 | 63 | 62 | 62 | 6,000 | 62 |
| 2011-06-02 | 62 | 63 | 62 | 62 | 27,000 | 62 |
| 2011-06-01 | 62 | 64 | 62 | 64 | 32,000 | 64 |
| 2011-05-31 | 63 | 64 | 62 | 64 | 49,000 | 64 |
| 2011-05-30 | 65 | 65 | 62 | 62 | 47,000 | 62 |
| 2011-05-27 | 63 | 64 | 62 | 63 | 111,000 | 63 |
| 2011-05-26 | 65 | 66 | 64 | 66 | 57,000 | 66 |
| 2011-05-25 | 63 | 64 | 62 | 63 | 96,000 | 63 |
| 2011-05-24 | 66 | 66 | 63 | 65 | 105,000 | 65 |
| 2011-05-23 | 66 | 67 | 64 | 66 | 242,000 | 66 |
| 2011-05-20 | 63 | 68 | 61 | 61 | 717,000 | 61 |
| 2011-05-19 | 59 | 60 | 58 | 58 | 91,000 | 58 |
| 2011-05-18 | 59 | 60 | 58 | 59 | 55,000 | 59 |
| 2011-05-17 | 60 | 60 | 58 | 59 | 120,000 | 59 |
| 2011-05-16 | 61 | 62 | 58 | 59 | 167,000 | 59 |
| 2011-05-13 | 60 | 68 | 59 | 61 | 812,000 | 61 |
| 2011-05-12 | 65 | 66 | 58 | 59 | 1,298,000 | 59 |
| 2011-05-11 | 50 | 79 | 50 | 68 | 4,725,000 | 68 |
| 2011-05-10 | 51 | 52 | 50 | 51 | 11,000 | 51 |
| 2011-05-09 | 51 | 51 | 50 | 51 | 12,000 | 51 |
| 2011-05-06 | 50 | 51 | 50 | 51 | 12,000 | 51 |
| 2011-05-02 | 51 | 51 | 50 | 50 | 15,000 | 50 |
| 2011-04-28 | 50 | 50 | 49 | 49 | 9,000 | 49 |
| 2011-04-27 | 49 | 50 | 48 | 49 | 20,000 | 49 |
| 2011-04-26 | 49 | 52 | 46 | 48 | 116,000 | 48 |
| 2011-04-25 | 47 | 55 | 46 | 47 | 302,000 | 47 |
| 2011-04-22 | 48 | 48 | 45 | 47 | 16,000 | 47 |
| 2011-04-21 | 48 | 48 | 46 | 47 | 28,000 | 47 |
| 2011-04-20 | 48 | 48 | 48 | 48 | 22,000 | 48 |
| 2011-04-19 | 48 | 48 | 46 | 47 | 37,000 | 47 |
| 2011-04-18 | 46 | 47 | 46 | 47 | 17,000 | 47 |
| 2011-04-15 | 44 | 45 | 44 | 45 | 12,000 | 45 |
| 2011-04-14 | 44 | 44 | 43 | 44 | 4,000 | 44 |
| 2011-04-13 | 43 | 43 | 43 | 43 | 5,000 | 43 |
| 2011-04-12 | 44 | 44 | 43 | 44 | 4,000 | 44 |
| 2011-04-11 | 43 | 44 | 43 | 44 | 14,000 | 44 |
| 2011-04-08 | 43 | 44 | 42 | 44 | 7,000 | 44 |
| 2011-04-07 | 43 | 44 | 43 | 44 | 5,000 | 44 |
| 2011-04-06 | 44 | 44 | 43 | 44 | 28,000 | 44 |
| 2011-04-05 | 46 | 46 | 45 | 45 | 7,000 | 45 |
| 2011-04-04 | 45 | 46 | 45 | 46 | 40,000 | 46 |
| 2011-04-01 | 45 | 46 | 44 | 45 | 12,000 | 45 |
| 2011-03-31 | 45 | 46 | 44 | 44 | 23,000 | 44 |
| 2011-03-30 | 44 | 45 | 44 | 45 | 9,000 | 45 |
| 2011-03-29 | 43 | 44 | 42 | 44 | 19,000 | 44 |
| 2011-03-28 | 44 | 44 | 43 | 44 | 26,000 | 44 |
| 2011-03-25 | 46 | 47 | 45 | 45 | 118,000 | 45 |
| 2011-03-24 | 46 | 47 | 45 | 45 | 44,000 | 45 |
| 2011-03-23 | 45 | 47 | 44 | 47 | 80,000 | 47 |
| 2011-03-22 | 43 | 45 | 43 | 45 | 128,000 | 45 |
| 2011-03-18 | 38 | 41 | 36 | 40 | 115,000 | 40 |
| 2011-03-17 | 34 | 37 | 33 | 37 | 55,000 | 37 |
| 2011-03-16 | 31 | 38 | 31 | 35 | 158,000 | 35 |
| 2011-03-15 | 39 | 39 | 21 | 28 | 435,000 | 28 |
| 2011-03-14 | 41 | 45 | 36 | 41 | 371,000 | 41 |
| 2011-03-11 | 55 | 56 | 54 | 55 | 75,000 | 55 |
| 2011-03-10 | 57 | 58 | 54 | 57 | 1,162,000 | 57 |
| 2011-03-09 | 62 | 65 | 61 | 62 | 198,000 | 62 |
| 2011-03-08 | 61 | 62 | 60 | 62 | 68,000 | 62 |
| 2011-03-07 | 62 | 62 | 61 | 61 | 10,000 | 61 |
| 2011-03-04 | 62 | 63 | 62 | 62 | 66,000 | 62 |
| 2011-03-03 | 62 | 62 | 61 | 62 | 33,000 | 62 |
| 2011-03-02 | 61 | 62 | 61 | 61 | 47,000 | 61 |
| 2011-03-01 | 61 | 63 | 60 | 61 | 104,000 | 61 |
| 2011-02-28 | 61 | 61 | 60 | 61 | 7,000 | 61 |
| 2011-02-25 | 59 | 61 | 59 | 61 | 52,000 | 61 |
| 2011-02-24 | 60 | 61 | 59 | 59 | 11,000 | 59 |
| 2011-02-23 | 60 | 62 | 59 | 61 | 87,000 | 61 |
| 2011-02-22 | 62 | 63 | 60 | 61 | 152,000 | 61 |
| 2011-02-21 | 62 | 62 | 61 | 62 | 28,000 | 62 |
| 2011-02-18 | 61 | 63 | 61 | 62 | 75,000 | 62 |
| 2011-02-17 | 63 | 63 | 60 | 61 | 38,000 | 61 |
| 2011-02-16 | 62 | 62 | 59 | 59 | 85,000 | 59 |
| 2011-02-15 | 60 | 61 | 59 | 61 | 31,000 | 61 |
| 2011-02-14 | 59 | 60 | 59 | 60 | 40,000 | 60 |
| 2011-02-10 | 60 | 61 | 59 | 60 | 57,000 | 60 |
| 2011-02-09 | 60 | 62 | 60 | 60 | 46,000 | 60 |
| 2011-02-08 | 61 | 63 | 60 | 62 | 98,000 | 62 |
| 2011-02-07 | 63 | 63 | 60 | 61 | 122,000 | 61 |
| 2011-02-04 | 67 | 67 | 61 | 63 | 198,000 | 63 |
| 2011-02-03 | 59 | 68 | 58 | 63 | 588,000 | 63 |
| 2011-02-02 | 57 | 60 | 57 | 58 | 213,000 | 58 |
| 2011-02-01 | 60 | 69 | 58 | 59 | 1,416,000 | 59 |
| 2011-01-31 | 55 | 57 | 53 | 55 | 119,000 | 55 |
| 2011-01-28 | 55 | 63 | 54 | 55 | 618,000 | 55 |
| 2011-01-27 | 54 | 55 | 53 | 54 | 114,000 | 54 |
| 2011-01-26 | 56 | 56 | 53 | 55 | 194,000 | 55 |
| 2011-01-25 | 60 | 60 | 54 | 56 | 592,000 | 56 |
| 2011-01-24 | 58 | 74 | 57 | 60 | 2,641,000 | 60 |
| 2011-01-21 | 54 | 59 | 52 | 53 | 207,000 | 53 |
| 2011-01-20 | 54 | 56 | 52 | 53 | 71,000 | 53 |
| 2011-01-19 | 53 | 53 | 51 | 53 | 5,000 | 53 |
| 2011-01-18 | 51 | 53 | 51 | 53 | 12,000 | 53 |
| 2011-01-17 | 53 | 53 | 49 | 51 | 19,000 | 51 |
| 2011-01-14 | 53 | 53 | 53 | 53 | 4,000 | 53 |
| 2011-01-13 | 53 | 54 | 52 | 53 | 35,000 | 53 |
| 2011-01-12 | 50 | 52 | 49 | 52 | 39,000 | 52 |
| 2011-01-11 | 48 | 50 | 48 | 50 | 24,000 | 50 |
| 2011-01-07 | 46 | 49 | 46 | 48 | 10,000 | 48 |
| 2011-01-06 | 47 | 47 | 46 | 47 | 130,000 | 47 |
| 2011-01-04 | 45 | 46 | 45 | 46 | 22,000 | 46 |
分割・併合履歴 ： なし
