7771 日本精密(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-12-22 | 255 | 255 | 253 | 253 | 2,000 | 253 |
| 1999-12-21 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 1999-12-20 | 240 | 250 | 240 | 250 | 3,000 | 250 |
| 1999-12-06 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 1999-12-03 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1999-11-25 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 1999-11-04 | 399 | 412 | 399 | 412 | 10,000 | 412 |
| 1999-11-02 | 400 | 402 | 399 | 402 | 13,000 | 402 |
| 1999-11-01 | 399 | 403 | 395 | 395 | 7,000 | 395 |
| 1999-10-29 | 400 | 404 | 400 | 404 | 2,000 | 404 |
| 1999-10-28 | 400 | 404 | 400 | 404 | 3,000 | 404 |
| 1999-10-25 | 409 | 410 | 405 | 405 | 3,000 | 405 |
| 1999-10-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-10-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-10-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-10-01 | 419 | 420 | 409 | 420 | 3,000 | 420 |
| 1999-09-30 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 1999-09-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-09-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-16 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1999-09-13 | 422 | 450 | 422 | 450 | 13,000 | 450 |
| 1999-09-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-09-08 | 429 | 450 | 429 | 450 | 6,000 | 450 |
| 1999-09-06 | 445 | 445 | 430 | 445 | 3,000 | 445 |
| 1999-09-03 | 371 | 430 | 371 | 430 | 3,000 | 430 |
| 1999-09-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-08-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-23 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-08-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-08-06 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1999-08-04 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1999-08-03 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-08-02 | 455 | 480 | 455 | 480 | 4,000 | 480 |
| 1999-07-29 | 445 | 458 | 445 | 458 | 3,000 | 458 |
| 1999-07-27 | 439 | 455 | 439 | 450 | 4,000 | 450 |
| 1999-07-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-07-23 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 1999-07-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-07-21 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1999-07-19 | 450 | 455 | 445 | 455 | 6,000 | 455 |
| 1999-07-16 | 460 | 470 | 440 | 440 | 8,000 | 440 |
| 1999-07-15 | 440 | 450 | 440 | 450 | 5,000 | 450 |
| 1999-07-14 | 416 | 433 | 416 | 433 | 4,000 | 433 |
| 1999-07-13 | 410 | 410 | 405 | 410 | 3,000 | 410 |
| 1999-07-12 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 1999-07-09 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 1999-07-08 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 1999-07-07 | 400 | 410 | 400 | 400 | 38,000 | 400 |
| 1999-07-06 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 1999-07-05 | 371 | 375 | 370 | 375 | 8,000 | 375 |
| 1999-07-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-06-30 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 1999-06-25 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 1999-06-24 | 365 | 370 | 362 | 362 | 4,000 | 362 |
| 1999-06-23 | 350 | 358 | 348 | 358 | 6,000 | 358 |
| 1999-06-22 | 344 | 345 | 339 | 339 | 4,000 | 339 |
| 1999-06-21 | 332 | 344 | 332 | 344 | 7,000 | 344 |
| 1999-06-18 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1999-06-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-06-16 | 321 | 330 | 321 | 330 | 2,000 | 330 |
| 1999-06-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-06-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-05-31 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1999-05-26 | 340 | 340 | 335 | 336 | 8,000 | 336 |
| 1999-05-25 | 324 | 333 | 324 | 333 | 822,000 | 333 |
| 1999-05-24 | 318 | 328 | 318 | 328 | 2,000 | 328 |
| 1999-05-21 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1999-05-19 | 301 | 329 | 301 | 318 | 6,000 | 318 |
| 1999-05-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-05-12 | 341 | 341 | 331 | 331 | 5,000 | 331 |
| 1999-05-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-05-10 | 340 | 340 | 333 | 333 | 2,000 | 333 |
| 1999-05-06 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1999-04-30 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1999-04-28 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1999-04-27 | 329 | 329 | 328 | 328 | 3,000 | 328 |
| 1999-04-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-04-23 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 1999-04-19 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 1999-04-16 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1999-04-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-04-12 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1999-04-09 | 360 | 361 | 350 | 350 | 11,000 | 350 |
| 1999-04-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-04-07 | 341 | 350 | 341 | 350 | 3,000 | 350 |
| 1999-04-06 | 336 | 340 | 335 | 336 | 4,000 | 336 |
| 1999-04-05 | 314 | 330 | 314 | 330 | 2,000 | 330 |
| 1999-04-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-04-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-03-31 | 302 | 320 | 302 | 320 | 4,000 | 320 |
| 1999-03-30 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1999-03-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-03-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-03-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-03-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-03-23 | 300 | 310 | 300 | 300 | 4,000 | 300 |
| 1999-03-19 | 298 | 300 | 298 | 300 | 3,000 | 300 |
| 1999-03-16 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1999-03-15 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-03-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-03-09 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-03-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-03-02 | 326 | 330 | 326 | 330 | 4,000 | 330 |
| 1999-03-01 | 310 | 321 | 310 | 321 | 5,000 | 321 |
| 1999-02-26 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 1999-02-25 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1999-02-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-02-23 | 295 | 299 | 295 | 299 | 2,000 | 299 |
| 1999-02-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-02-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-02-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-02-16 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-01-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-01-22 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-01-20 | 280 | 280 | 261 | 261 | 2,000 | 261 |
| 1999-01-13 | 299 | 299 | 299 | 299 | 1,000 | 299 |
分割・併合履歴 ： なし