7771 日本精密(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 860 | 910 | 860 | 910 | 3,000 | 910 |
| 1997-12-25 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1997-12-22 | 890 | 890 | 870 | 870 | 3,000 | 870 |
| 1997-12-19 | 870 | 900 | 870 | 900 | 3,000 | 900 |
| 1997-12-18 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 1997-12-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-12-16 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1997-12-15 | 898 | 898 | 890 | 898 | 7,000 | 898 |
| 1997-12-12 | 900 | 900 | 899 | 900 | 7,000 | 900 |
| 1997-12-11 | 890 | 899 | 890 | 899 | 5,000 | 899 |
| 1997-12-10 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1997-12-09 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 1997-12-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-12-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-12-04 | 899 | 900 | 890 | 900 | 33,000 | 900 |
| 1997-12-03 | 900 | 900 | 890 | 900 | 7,000 | 900 |
| 1997-12-02 | 865 | 899 | 865 | 890 | 9,000 | 890 |
| 1997-11-28 | 899 | 899 | 899 | 899 | 8,000 | 899 |
| 1997-11-27 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-11-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-11-25 | 938 | 938 | 925 | 925 | 8,000 | 925 |
| 1997-11-21 | 950 | 950 | 925 | 940 | 24,000 | 940 |
| 1997-11-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-11-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-11-18 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1997-11-17 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 1997-11-14 | 919 | 930 | 919 | 930 | 3,000 | 930 |
| 1997-11-13 | 918 | 918 | 918 | 918 | 3,000 | 918 |
| 1997-11-12 | 901 | 920 | 901 | 918 | 6,000 | 918 |
| 1997-11-11 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-11-07 | 940 | 950 | 940 | 940 | 5,000 | 940 |
| 1997-11-06 | 875 | 880 | 875 | 880 | 3,000 | 880 |
| 1997-11-05 | 891 | 900 | 890 | 890 | 4,000 | 890 |
| 1997-11-04 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1997-10-31 | 790 | 811 | 790 | 811 | 6,000 | 811 |
| 1997-10-30 | 780 | 785 | 780 | 785 | 3,000 | 785 |
| 1997-10-29 | 780 | 800 | 780 | 790 | 6,000 | 790 |
| 1997-10-28 | 761 | 761 | 760 | 760 | 6,000 | 760 |
| 1997-10-27 | 731 | 770 | 731 | 760 | 8,000 | 760 |
| 1997-10-24 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1997-10-23 | 690 | 710 | 690 | 710 | 3,000 | 710 |
| 1997-10-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-10-21 | 629 | 690 | 610 | 690 | 7,000 | 690 |
| 1997-10-20 | 600 | 650 | 581 | 650 | 8,000 | 650 |
| 1997-10-17 | 645 | 645 | 620 | 620 | 4,000 | 620 |
| 1997-10-15 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1997-10-14 | 685 | 685 | 650 | 650 | 2,000 | 650 |
| 1997-10-13 | 700 | 700 | 700 | 700 | 24,000 | 700 |
| 1997-10-09 | 660 | 700 | 660 | 700 | 6,000 | 700 |
| 1997-10-07 | 820 | 850 | 820 | 850 | 3,000 | 850 |
| 1997-10-03 | 899 | 915 | 895 | 915 | 5,000 | 915 |
| 1997-10-02 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-10-01 | 998 | 1,000 | 950 | 1,000 | 14,000 | 1,000 |
| 1997-09-30 | 970 | 1,000 | 970 | 1,000 | 4,000 | 1,000 |
| 1997-09-29 | 1,010 | 1,030 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-09-26 | 989 | 1,030 | 958 | 1,030 | 61,000 | 1,030 |
| 1997-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 99,000 | 1,000 |
分割・併合履歴 ： なし