7771 日本精密(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	65	66	64	65	58,400	65
2021-12-29	63	65	61	65	174,100	65
2021-12-28	63	64	61	63	287,400	63
2021-12-27	66	66	62	64	349,600	64
2021-12-24	71	71	65	66	323,400	66
2021-12-23	68	73	65	68	748,900	68
2021-12-22	65	67	63	65	315,000	65
2021-12-21	63	70	63	65	1,032,700	65
2021-12-20	64	64	62	62	72,600	62
2021-12-17	63	64	62	64	132,200	64
2021-12-16	65	65	62	63	195,700	63
2021-12-15	64	67	62	63	363,300	63
2021-12-14	67	67	63	64	339,300	64
2021-12-13	72	72	66	67	1,215,800	67
2021-12-10	75	79	71	73	1,413,900	73
2021-12-09	74	77	71	76	2,466,600	76
2021-12-08	64	86	64	78	12,483,900	78
2021-12-07	62	63	59	60	433,400	60
2021-12-06	58	71	58	64	1,844,800	64
2021-12-03	58	58	57	58	63,600	58
2021-12-02	58	59	57	58	54,200	58
2021-12-01	59	60	58	59	74,500	59
2021-11-30	60	61	59	60	47,900	60
2021-11-29	61	62	60	61	58,000	61
2021-11-26	62	63	61	61	74,200	61
2021-11-25	64	64	62	62	25,200	62
2021-11-24	64	64	62	63	85,400	63
2021-11-22	64	65	63	64	78,700	64
2021-11-19	65	66	64	64	39,600	64
2021-11-18	64	65	64	64	10,100	64
2021-11-17	65	65	64	64	30,100	64
2021-11-16	66	66	65	65	40,000	65
2021-11-15	67	68	65	65	89,200	65
2021-11-12	66	68	65	68	43,700	68
2021-11-11	65	66	64	66	74,300	66
2021-11-10	66	66	65	65	71,500	65
2021-11-09	66	67	66	66	13,600	66
2021-11-08	67	67	66	66	19,700	66
2021-11-05	66	66	66	66	17,600	66
2021-11-04	67	67	65	67	67,300	67
2021-11-02	67	67	66	67	12,600	67
2021-11-01	67	68	66	66	27,000	66
2021-10-29	68	68	66	67	20,200	67
2021-10-28	66	67	66	66	22,500	66
2021-10-27	66	67	66	67	15,400	67
2021-10-26	68	68	66	67	14,000	67
2021-10-25	67	68	66	68	16,900	68
2021-10-22	66	68	65	68	127,700	68
2021-10-21	68	69	65	68	150,800	68
2021-10-20	69	70	68	68	11,200	68
2021-10-19	68	70	68	70	8,100	70
2021-10-18	69	70	68	69	19,000	69
2021-10-15	69	69	68	68	30,300	68
2021-10-14	68	69	68	68	7,700	68
2021-10-13	68	69	67	69	30,200	69
2021-10-12	68	68	67	68	26,100	68
2021-10-11	68	69	68	68	47,700	68
2021-10-08	68	69	68	69	53,000	69
2021-10-07	68	69	67	69	27,700	69
2021-10-06	68	69	68	69	26,100	69
2021-10-05	68	69	68	69	24,000	69
2021-10-04	69	69	67	68	24,200	68
2021-10-01	69	70	68	68	51,700	68
2021-09-30	69	70	69	69	42,800	69
2021-09-29	69	70	69	70	22,700	70
2021-09-28	70	71	70	70	27,300	70
2021-09-27	70	71	69	70	55,500	70
2021-09-24	69	71	68	71	87,700	71
2021-09-22	70	71	68	69	96,200	69
2021-09-21	70	72	70	71	45,600	71
2021-09-17	71	72	70	72	40,300	72
2021-09-16	72	73	71	72	10,900	72
2021-09-15	73	73	71	73	36,300	73
2021-09-14	73	73	72	72	18,800	72
2021-09-13	72	73	72	73	17,400	73
2021-09-10	72	73	72	73	11,400	73
2021-09-09	73	73	72	72	13,700	72
2021-09-08	72	73	72	73	13,700	73
2021-09-07	72	73	71	72	16,400	72
2021-09-06	73	73	71	73	21,900	73
2021-09-03	72	73	72	72	12,100	72
2021-09-02	72	73	72	73	11,000	73
2021-09-01	73	74	72	73	8,200	73
2021-08-31	72	73	72	72	24,800	72
2021-08-30	74	74	73	73	3,300	73
2021-08-27	73	73	72	73	3,300	73
2021-08-26	73	73	72	73	38,500	73
2021-08-25	73	73	71	73	28,100	73
2021-08-24	73	74	72	73	20,800	73
2021-08-23	72	74	72	72	89,600	72
2021-08-20	72	73	69	70	124,800	70
2021-08-19	72	73	72	73	19,100	73
2021-08-18	72	74	72	74	10,800	74
2021-08-17	72	73	72	72	19,800	72
2021-08-16	74	74	72	72	76,500	72
2021-08-13	75	75	73	73	48,600	73
2021-08-12	74	75	73	75	50,100	75
2021-08-11	74	74	73	74	44,500	74
2021-08-10	74	74	73	74	38,300	74
2021-08-06	73	75	72	72	46,400	72
2021-08-05	73	75	73	75	16,800	75
2021-08-04	75	75	72	73	26,900	73
2021-08-03	74	75	73	74	2,400	74
2021-08-02	74	75	73	74	25,100	74
2021-07-30	74	75	73	74	15,300	74
2021-07-29	72	74	72	73	26,400	73
2021-07-28	74	74	73	73	10,900	73
2021-07-27	73	74	72	74	29,300	74
2021-07-26	73	74	72	73	28,500	73
2021-07-21	74	74	72	73	38,600	73
2021-07-20	74	74	73	74	15,400	74
2021-07-19	74	75	73	74	51,900	74
2021-07-16	76	76	74	75	66,500	75
2021-07-15	75	77	75	76	75,700	76
2021-07-14	77	77	75	75	23,500	75
2021-07-13	76	77	75	77	23,700	77
2021-07-12	77	77	75	75	10,600	75
2021-07-09	76	77	76	76	2,200	76
2021-07-08	76	77	75	77	13,600	77
2021-07-07	76	77	76	77	2,100	77
2021-07-06	77	77	76	77	9,200	77
2021-07-05	76	77	75	77	26,000	77
2021-07-02	77	77	75	75	65,300	75
2021-07-01	77	78	76	77	11,000	77
2021-06-30	78	78	76	78	11,700	78
2021-06-29	78	78	77	77	33,900	77
2021-06-28	78	78	77	77	8,600	77
2021-06-25	77	78	77	78	6,700	78
2021-06-24	77	78	76	76	3,100	76
2021-06-23	78	78	77	77	6,600	77
2021-06-22	78	79	76	79	33,000	79
2021-06-21	76	77	76	77	48,000	77
2021-06-18	78	78	76	76	47,400	76
2021-06-17	79	79	77	78	12,800	78
2021-06-16	78	79	78	78	6,500	78
2021-06-15	78	79	78	78	33,500	78
2021-06-14	78	79	77	78	16,900	78
2021-06-11	78	78	77	78	5,700	78
2021-06-10	78	79	77	78	38,000	78
2021-06-09	79	79	78	78	24,200	78
2021-06-08	78	78	77	78	14,000	78
2021-06-07	78	78	77	78	9,300	78
2021-06-04	78	79	78	78	31,500	78
2021-06-03	78	79	77	79	29,700	79
2021-06-02	78	79	77	78	9,000	78
2021-06-01	77	79	77	78	17,100	78
2021-05-31	78	79	77	77	94,200	77
2021-05-28	75	78	75	77	20,700	77
2021-05-27	74	77	74	77	91,300	77
2021-05-26	77	78	75	76	58,600	76
2021-05-25	77	77	75	76	84,500	76
2021-05-24	75	77	75	77	52,200	77
2021-05-21	77	77	73	76	205,700	76
2021-05-20	75	77	75	77	5,800	77
2021-05-19	72	78	72	77	160,400	77
2021-05-18	73	74	72	74	13,900	74
2021-05-17	75	75	72	74	120,400	74
2021-05-14	74	75	74	75	6,500	75
2021-05-13	75	75	74	74	66,500	74
2021-05-12	76	77	76	76	9,800	76
2021-05-11	78	78	76	76	11,100	76
2021-05-10	77	78	77	77	6,200	77
2021-05-07	76	78	76	77	7,500	77
2021-05-06	78	78	76	77	8,500	77
2021-04-30	77	78	76	77	15,700	77
2021-04-28	77	78	77	77	4,600	77
2021-04-27	77	78	76	78	6,400	78
2021-04-26	77	77	76	77	4,200	77
2021-04-23	76	77	75	77	43,300	77
2021-04-22	76	77	75	77	15,700	77
2021-04-21	76	77	75	76	32,600	76
2021-04-20	77	78	76	76	19,400	76
2021-04-19	77	78	77	78	31,900	78
2021-04-16	79	79	77	78	28,300	78
2021-04-15	78	79	78	79	9,200	79
2021-04-14	80	80	78	78	23,400	78
2021-04-13	80	80	79	80	5,200	80
2021-04-12	80	80	79	80	11,700	80
2021-04-09	79	80	79	79	6,100	79
2021-04-08	80	80	79	79	13,400	79
2021-04-07	80	80	79	79	10,200	79
2021-04-06	80	81	79	80	25,600	80
2021-04-05	80	80	79	80	37,300	80
2021-04-02	81	82	79	79	84,200	79
2021-04-01	81	82	80	81	26,900	81
2021-03-31	81	82	81	81	3,900	81
2021-03-30	81	82	80	81	27,600	81
2021-03-29	81	83	80	80	110,300	80
2021-03-26	82	83	81	82	40,500	82
2021-03-25	80	82	80	82	50,300	82
2021-03-24	81	82	79	80	56,100	80
2021-03-23	82	84	81	82	160,800	82
2021-03-22	81	82	80	82	32,800	82
2021-03-19	81	82	80	81	99,900	81
2021-03-18	80	81	79	81	63,600	81
2021-03-17	79	80	79	79	75,800	79
2021-03-16	80	80	79	80	4,400	80
2021-03-15	79	80	79	79	31,500	79
2021-03-12	80	80	79	79	45,400	79
2021-03-11	79	80	79	80	26,500	80
2021-03-10	79	79	78	78	36,200	78
2021-03-09	79	79	77	79	40,200	79
2021-03-08	77	79	77	79	73,100	79
2021-03-05	77	77	74	76	192,600	76
2021-03-04	78	78	77	77	57,000	77
2021-03-03	79	80	78	78	105,900	78
2021-03-02	80	80	78	79	51,300	79
2021-03-01	79	81	79	79	95,500	79
2021-02-26	80	80	78	78	76,000	78
2021-02-25	81	82	78	80	250,400	80
2021-02-24	80	82	79	79	249,100	79
2021-02-22	78	81	77	80	288,600	80
2021-02-19	77	89	76	78	2,685,800	78
2021-02-18	78	78	75	77	122,100	77
2021-02-17	76	79	75	77	146,700	77
2021-02-16	76	77	75	76	58,900	76
2021-02-15	76	76	75	76	68,900	76
2021-02-12	78	78	75	75	86,700	75
2021-02-10	76	77	75	77	77,800	77
2021-02-09	77	77	76	76	57,300	76
2021-02-08	76	77	75	76	68,800	76
2021-02-05	74	76	74	75	71,400	75
2021-02-04	75	76	74	75	32,500	75
2021-02-03	75	76	74	75	38,100	75
2021-02-02	73	75	72	74	52,800	74
2021-02-01	72	73	72	72	41,300	72
2021-01-29	74	74	72	72	125,600	72
2021-01-28	75	75	74	74	32,200	74
2021-01-27	74	76	74	76	65,300	76
2021-01-26	75	75	74	74	56,600	74
2021-01-25	77	77	75	76	39,200	76
2021-01-22	76	76	75	76	19,600	76
2021-01-21	74	76	74	75	29,500	75
2021-01-20	76	77	74	74	114,300	74
2021-01-19	76	76	74	75	31,100	75
2021-01-18	77	77	75	76	22,100	76
2021-01-15	74	76	73	75	126,400	75
2021-01-14	78	78	74	74	126,800	74
2021-01-13	78	78	76	77	65,300	77
2021-01-12	79	79	76	78	81,800	78
2021-01-08	76	79	75	79	95,100	79
2021-01-07	73	76	73	76	117,800	76
2021-01-06	73	75	72	72	165,300	72
2021-01-05	70	73	70	73	54,200	73
2021-01-04	72	72	69	70	27,200	70

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