7771 日本精密(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1274757374136,00074
2022-08-1073767373399,50073
2022-08-0974747272462,20072
2022-08-0877777474573,60074
2022-08-05858777771,723,90077
2022-08-04929486891,728,90089
2022-08-03779377914,313,40091
2022-08-0277787576205,20076
2022-08-0176767576192,50076
2022-07-2972787275577,80075
2022-07-2873747172137,70072
2022-07-277273717398,60073
2022-07-2673747172178,80072
2022-07-2570746873588,50073
2022-07-22738569693,341,40069
2022-07-217474717291,60072
2022-07-207274727475,20074
2022-07-1970747072181,70072
2022-07-1569716870155,20070
2022-07-1473736970332,10070
2022-07-13677767731,003,40073
2022-07-126869676733,00067
2022-07-116869676838,50068
2022-07-086768676824,40068
2022-07-076868666746,90067
2022-07-066769676751,50067
2022-07-0566686567156,40067
2022-07-046666656661,10066
2022-07-016567656655,50066
2022-06-3066676565102,90065
2022-06-2965706566316,20066
2022-06-286565646431,80064
2022-06-2766666465165,60065
2022-06-246466646646,40066
2022-06-236465646428,40064
2022-06-226666636497,10064
2022-06-216466646570,90065
2022-06-2066676364178,70064
2022-06-176466646699,80066
2022-06-1667686667118,30067
2022-06-1570706666249,10066
2022-06-1465716570537,40070
2022-06-1365676466220,90066
2022-06-106565646568,10065
2022-06-096465646595,30065
2022-06-0864646364142,50064
2022-06-0765666464157,10064
2022-06-0664656364137,00064
2022-06-0364646364129,40064
2022-06-026464636354,70063
2022-06-016465636430,80064
2022-05-316465636452,80064
2022-05-306565646561,60065
2022-05-276364626475,20064
2022-05-266364636415,80064
2022-05-256364616387,20063
2022-05-246464636343,70063
2022-05-236465636513,20065
2022-05-206364636422,80064
2022-05-196364636420,00064
2022-05-18646463645,20064
2022-05-176264626317,70063
2022-05-1665656263134,60063
2022-05-1363656265155,30065
2022-05-126465636469,90064
2022-05-116365636345,90063
2022-05-10636463635,80063
2022-05-096464636345,70063
2022-05-066464636369,00063
2022-05-026364636427,00064
2022-04-286164616437,20064
2022-04-276263616256,70062
2022-04-266364626428,30064
2022-04-256263626211,10062
2022-04-226363626255,10062
2022-04-216364636438,40064
2022-04-206364636310,00063
2022-04-196465636336,30063
2022-04-1865656364102,00064
2022-04-156366636669,90066
2022-04-146464636430,50064
2022-04-13636463637,40063
2022-04-126464636313,10063
2022-04-116565636535,90065
2022-04-086465636520,50065
2022-04-076565646424,10064
2022-04-066565636410,70064
2022-04-056465636518,50065
2022-04-046464636325,60063
2022-04-016364636458,20064
2022-03-316264626462,30064
2022-03-306263616351,60063
2022-03-296163616229,70062
2022-03-2862626161123,30061
2022-03-256364626244,90062
2022-03-246264626323,80063
2022-03-236364626476,70064
2022-03-226363626322,40063
2022-03-186263616328,30063
2022-03-176262606295,20062
2022-03-166363616321,60063
2022-03-156163616376,60063
2022-03-146162606223,00062
2022-03-116262606155,20061
2022-03-106162606230,40062
2022-03-095960586045,60060
2022-03-085860585840,20058
2022-03-0760615759173,50059
2022-03-0463646060222,10060
2022-03-03627261631,093,90063
2022-03-026162606123,10061
2022-03-0161636162125,90062
2022-02-286162606161,90061
2022-02-255961596132,30061
2022-02-246060585845,70058
2022-02-225960596033,40060
2022-02-216062606078,60060
2022-02-1860616061129,10061
2022-02-176162606066,80060
2022-02-1662646161130,40061
2022-02-1566666161350,90061
2022-02-1464676264592,70064
2022-02-1060636063125,00063
2022-02-0959605860150,60060
2022-02-0861625960119,30060
2022-02-076162606240,70062
2022-02-046162606220,50062
2022-02-036162616222,50062
2022-02-026163616239,60062
2022-02-016262606157,20061
2022-01-315762576279,90062
2022-01-2856585558237,60058
2022-01-2760615556442,40056
2022-01-265962596140,80061
2022-01-2561615960166,80060
2022-01-246363616224,30062
2022-01-216263616328,30063
2022-01-2059635963169,30063
2022-01-1960615960155,10060
2022-01-186162606249,60062
2022-01-176162616223,20062
2022-01-146162606177,70061
2022-01-136162616141,80061
2022-01-1263636262174,70062
2022-01-116464636425,40064
2022-01-076364626457,60064
2022-01-066364626481,20064
2022-01-0564656363113,20063
2022-01-0466666465191,00065

分割・併合履歴 : なし