7771 日本精密(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	225	228	224	225	121,000	225
2014-12-29	234	234	221	225	421,000	225
2014-12-26	235	235	230	230	292,000	230
2014-12-25	240	241	228	231	840,000	231
2014-12-24	225	235	220	232	1,285,000	232
2014-12-22	221	223	207	210	432,000	210
2014-12-19	240	241	221	223	1,087,000	223
2014-12-18	214	242	210	230	1,819,000	230
2014-12-17	200	208	198	206	279,000	206
2014-12-16	207	219	196	199	755,000	199
2014-12-15	218	221	209	209	339,000	209
2014-12-12	218	225	216	223	553,000	223
2014-12-11	202	226	200	224	775,000	224
2014-12-10	205	213	197	205	755,000	205
2014-12-09	219	220	209	210	482,000	210
2014-12-08	223	235	219	221	950,000	221
2014-12-05	209	251	209	227	3,650,000	227
2014-12-04	217	217	202	208	1,443,000	208
2014-12-03	233	242	211	224	1,502,000	224
2014-12-02	251	258	221	233	1,455,000	233
2014-12-01	290	291	252	259	2,081,000	259
2014-11-28	287	305	261	272	5,895,000	272
2014-11-27	219	273	218	271	6,075,000	271
2014-11-26	251	288	222	226	8,232,000	226
2014-11-25	215	288	205	239	12,765,000	239
2014-11-21	186	215	184	208	4,125,000	208
2014-11-20	184	193	174	186	2,008,000	186
2014-11-19	173	183	169	177	2,373,000	177
2014-11-18	166	171	163	168	1,278,000	168
2014-11-17	161	168	155	164	1,549,000	164
2014-11-14	145	158	145	158	765,000	158
2014-11-13	145	145	142	144	175,000	144
2014-11-12	146	147	144	145	109,000	145
2014-11-11	147	147	144	144	70,000	144
2014-11-10	145	147	144	147	90,000	147
2014-11-07	150	150	142	143	503,000	143
2014-11-06	155	156	149	150	429,000	150
2014-11-05	148	155	148	152	399,000	152
2014-11-04	153	156	147	148	734,000	148
2014-10-31	162	165	158	158	910,000	158
2014-10-30	156	161	153	160	650,000	160
2014-10-29	155	164	151	156	2,300,000	156
2014-10-28	145	145	141	143	214,000	143
2014-10-27	145	150	138	146	1,929,000	146
2014-10-24	135	139	135	138	235,000	138
2014-10-23	132	134	131	134	124,000	134
2014-10-22	135	135	130	133	179,000	133
2014-10-21	135	136	132	133	98,000	133
2014-10-20	135	137	131	133	201,000	133
2014-10-17	128	131	128	130	109,000	130
2014-10-16	125	131	123	127	209,000	127
2014-10-15	126	129	124	129	208,000	129
2014-10-14	125	129	123	125	156,000	125
2014-10-10	129	132	127	129	298,000	129
2014-10-09	134	136	133	135	200,000	135
2014-10-08	132	136	130	135	215,000	135
2014-10-07	136	141	134	137	595,000	137
2014-10-06	131	137	130	137	412,000	137
2014-10-03	123	130	122	129	216,000	129
2014-10-02	124	127	122	123	453,000	123
2014-10-01	134	134	128	129	348,000	129
2014-09-30	139	139	131	133	589,000	133
2014-09-29	141	141	135	137	568,000	137
2014-09-26	138	143	136	140	821,000	140
2014-09-25	143	143	137	138	1,688,000	138
2014-09-24	163	174	146	148	6,183,000	148
2014-09-22	140	154	136	153	2,928,000	153
2014-09-19	134	137	131	137	587,000	137
2014-09-18	135	140	131	131	1,025,000	131
2014-09-17	130	139	128	136	2,125,000	136
2014-09-16	129	139	123	123	1,105,000	123
2014-09-12	123	126	121	124	682,000	124
2014-09-11	116	123	115	123	823,000	123
2014-09-10	115	116	114	116	112,000	116
2014-09-09	115	115	114	115	54,000	115
2014-09-08	113	115	113	115	70,000	115
2014-09-05	113	115	111	113	79,000	113
2014-09-04	115	115	109	113	325,000	113
2014-09-03	118	118	115	115	71,000	115
2014-09-02	119	119	116	116	76,000	116
2014-09-01	117	119	117	119	75,000	119
2014-08-29	117	117	115	116	54,000	116
2014-08-28	117	118	116	117	65,000	117
2014-08-27	117	118	116	118	64,000	118
2014-08-26	115	118	115	117	103,000	117
2014-08-25	116	118	114	116	115,000	116
2014-08-22	115	115	113	115	61,000	115
2014-08-21	114	116	114	115	50,000	115
2014-08-20	115	115	114	115	127,000	115
2014-08-19	116	118	115	116	118,000	116
2014-08-18	116	119	115	117	287,000	117
2014-08-15	113	116	110	115	113,000	115
2014-08-14	111	114	111	112	62,000	112
2014-08-13	110	114	110	113	66,000	113
2014-08-12	113	113	110	110	75,000	110
2014-08-11	111	113	110	113	67,000	113
2014-08-08	114	114	108	109	211,000	109
2014-08-07	115	116	113	113	148,000	113
2014-08-06	113	118	110	115	785,000	115
2014-08-05	114	114	107	108	283,000	108
2014-08-04	115	116	113	113	215,000	113
2014-08-01	116	119	115	116	906,000	116
2014-07-31	117	125	116	125	1,339,000	125
2014-07-30	118	118	114	114	216,000	114
2014-07-29	116	119	114	117	280,000	117
2014-07-28	117	119	115	116	246,000	116
2014-07-25	115	119	114	117	442,000	117
2014-07-24	111	118	111	115	514,000	115
2014-07-23	112	112	111	111	76,000	111
2014-07-22	110	112	109	112	43,000	112
2014-07-18	108	111	107	110	104,000	110
2014-07-17	113	114	110	110	219,000	110
2014-07-16	115	115	111	112	131,000	112
2014-07-15	111	116	110	115	364,000	115
2014-07-14	108	111	108	111	101,000	111
2014-07-11	108	110	107	109	111,000	109
2014-07-10	112	112	108	108	208,000	108
2014-07-09	113	113	110	111	402,000	111
2014-07-08	111	127	109	114	2,854,000	114
2014-07-07	111	113	110	111	190,000	111
2014-07-04	112	113	110	111	172,000	111
2014-07-03	113	114	109	110	316,000	110
2014-07-02	114	115	113	113	78,000	113
2014-07-01	118	118	113	115	217,000	115
2014-06-30	116	118	112	114	441,000	114
2014-06-27	108	117	108	115	759,000	115
2014-06-26	107	108	105	107	106,000	107
2014-06-25	105	107	104	107	78,000	107
2014-06-24	104	106	104	105	61,000	105
2014-06-23	104	106	103	104	103,000	104
2014-06-20	108	108	104	104	119,000	104
2014-06-19	105	108	105	106	106,000	106
2014-06-18	107	107	104	105	156,000	105
2014-06-17	108	109	105	107	154,000	107
2014-06-16	110	114	108	108	317,000	108
2014-06-13	107	110	105	110	194,000	110
2014-06-12	107	108	104	107	167,000	107
2014-06-11	108	110	106	107	233,000	107
2014-06-10	113	113	106	109	706,000	109
2014-06-09	109	123	109	116	3,608,000	116
2014-06-06	93	104	93	104	1,346,000	104
2014-06-05	90	92	90	92	107,000	92
2014-06-04	91	92	90	90	127,000	90
2014-06-03	90	91	89	89	44,000	89
2014-06-02	87	90	87	89	100,000	89
2014-05-30	90	90	88	88	92,000	88
2014-05-29	89	91	89	89	47,000	89
2014-05-28	90	90	88	90	38,000	90
2014-05-27	90	91	89	90	70,000	90
2014-05-26	88	89	87	89	71,000	89
2014-05-23	87	87	86	87	54,000	87
2014-05-22	85	86	83	85	60,000	85
2014-05-21	85	85	81	83	174,000	83
2014-05-20	85	87	85	86	93,000	86
2014-05-19	89	89	85	85	230,000	85
2014-05-16	91	92	89	92	141,000	92
2014-05-15	93	93	91	93	38,000	93
2014-05-14	95	97	92	93	173,000	93
2014-05-13	93	94	90	91	129,000	91
2014-05-12	92	94	89	94	196,000	94
2014-05-09	93	95	91	92	334,000	92
2014-05-08	97	98	95	95	155,000	95
2014-05-07	98	98	97	97	108,000	97
2014-05-02	98	100	98	99	77,000	99
2014-05-01	98	98	96	98	112,000	98
2014-04-30	99	99	96	97	154,000	97
2014-04-28	99	99	99	99	55,000	99
2014-04-25	100	101	99	100	76,000	100
2014-04-24	101	102	99	100	82,000	100
2014-04-23	102	102	101	102	19,000	102
2014-04-22	101	101	100	100	23,000	100
2014-04-21	101	102	100	100	18,000	100
2014-04-18	103	103	101	101	105,000	101
2014-04-17	101	102	101	101	38,000	101
2014-04-16	100	102	99	99	95,000	99
2014-04-15	100	101	99	99	87,000	99
2014-04-14	98	100	98	100	42,000	100
2014-04-11	98	99	96	98	75,000	98
2014-04-10	101	101	99	99	33,000	99
2014-04-09	99	100	99	99	29,000	99
2014-04-08	101	102	100	100	76,000	100
2014-04-07	102	102	101	102	81,000	102
2014-04-04	106	106	105	105	52,000	105
2014-04-03	109	109	105	106	118,000	106
2014-04-02	107	109	106	108	72,000	108
2014-04-01	105	108	105	106	66,000	106
2014-03-31	104	104	103	104	63,000	104
2014-03-28	101	103	100	103	27,000	103
2014-03-27	98	102	98	101	39,000	101
2014-03-26	101	101	97	97	135,000	97
2014-03-25	101	102	100	101	53,000	101
2014-03-24	101	101	100	101	65,000	101
2014-03-20	102	102	100	101	112,000	101
2014-03-19	102	103	101	103	52,000	103
2014-03-18	101	103	101	102	41,000	102
2014-03-17	102	103	99	100	99,000	100
2014-03-14	103	105	102	103	179,000	103
2014-03-13	106	108	106	106	78,000	106
2014-03-12	105	107	105	106	204,000	106
2014-03-11	109	109	107	107	84,000	107
2014-03-10	110	110	107	107	95,000	107
2014-03-07	111	111	110	111	41,000	111
2014-03-06	108	110	108	110	48,000	110
2014-03-05	111	111	108	109	101,000	109
2014-03-04	103	110	103	109	148,000	109
2014-03-03	106	106	103	104	146,000	104
2014-02-28	111	111	107	108	239,000	108
2014-02-27	114	115	111	111	174,000	111
2014-02-26	116	117	114	115	102,000	115
2014-02-25	117	120	115	116	335,000	116
2014-02-24	114	117	112	113	122,000	113
2014-02-21	113	114	113	113	54,000	113
2014-02-20	114	114	112	112	74,000	112
2014-02-19	115	116	114	115	85,000	115
2014-02-18	113	115	111	114	124,000	114
2014-02-17	111	112	109	110	74,000	110
2014-02-14	111	112	105	110	288,000	110
2014-02-13	115	115	110	111	259,000	111
2014-02-12	119	120	116	117	311,000	117
2014-02-10	115	123	115	120	539,000	120
2014-02-07	116	120	113	114	402,000	114
2014-02-06	108	114	108	113	377,000	113
2014-02-05	107	109	102	108	800,000	108
2014-02-04	97	106	96	101	1,405,000	101
2014-02-03	123	124	111	112	1,044,000	112
2014-01-31	134	137	127	131	230,000	131
2014-01-30	133	134	124	134	408,000	134
2014-01-29	135	138	133	136	251,000	136
2014-01-28	141	143	130	132	535,000	132
2014-01-27	142	145	139	139	503,000	139
2014-01-24	154	154	152	153	136,000	153
2014-01-23	152	157	152	155	116,000	155
2014-01-22	154	155	151	153	205,000	153
2014-01-21	156	156	154	154	156,000	154
2014-01-20	156	159	155	156	120,000	156
2014-01-17	160	160	154	156	289,000	156
2014-01-16	156	160	156	158	262,000	158
2014-01-15	155	158	153	155	409,000	155
2014-01-14	160	160	156	157	266,000	157
2014-01-10	158	163	158	162	445,000	162
2014-01-09	159	162	158	160	477,000	160
2014-01-08	162	164	158	160	970,000	160
2014-01-07	163	170	157	166	2,816,000	166
2014-01-06	141	165	141	158	2,003,000	158

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