7771 日本精密(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-22 | 385 | 385 | 370 | 370 | 3,000 | 370 |
| 2000-12-21 | 367 | 380 | 367 | 380 | 5,000 | 380 |
| 2000-12-19 | 460 | 460 | 451 | 451 | 2,000 | 451 |
| 2000-12-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-12-07 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2000-12-06 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 2000-12-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-12-01 | 444 | 445 | 444 | 444 | 3,000 | 444 |
| 2000-11-28 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2000-11-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-11-24 | 425 | 425 | 421 | 422 | 6,000 | 422 |
| 2000-11-21 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2000-11-20 | 465 | 465 | 450 | 450 | 3,000 | 450 |
| 2000-11-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-11-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-11-10 | 475 | 490 | 475 | 490 | 4,000 | 490 |
| 2000-11-08 | 521 | 521 | 490 | 491 | 4,000 | 491 |
| 2000-11-07 | 510 | 515 | 510 | 510 | 3,000 | 510 |
| 2000-11-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-11-02 | 530 | 530 | 520 | 530 | 9,000 | 530 |
| 2000-10-31 | 560 | 570 | 550 | 550 | 5,000 | 550 |
| 2000-10-30 | 512 | 550 | 512 | 550 | 8,000 | 550 |
| 2000-10-27 | 530 | 530 | 490 | 490 | 15,000 | 490 |
| 2000-10-26 | 610 | 610 | 550 | 550 | 9,000 | 550 |
| 2000-10-25 | 670 | 730 | 650 | 650 | 69,000 | 650 |
| 2000-10-24 | 540 | 630 | 540 | 630 | 26,000 | 630 |
| 2000-10-23 | 500 | 530 | 500 | 530 | 13,000 | 530 |
| 2000-10-20 | 480 | 495 | 480 | 491 | 5,000 | 491 |
| 2000-10-19 | 444 | 460 | 440 | 460 | 11,000 | 460 |
| 2000-10-18 | 420 | 440 | 420 | 440 | 4,000 | 440 |
| 2000-10-17 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2000-10-13 | 410 | 420 | 410 | 410 | 11,000 | 410 |
| 2000-10-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-10-11 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-10-10 | 425 | 435 | 425 | 435 | 7,000 | 435 |
| 2000-10-06 | 410 | 425 | 410 | 425 | 2,000 | 425 |
| 2000-10-05 | 400 | 415 | 400 | 400 | 3,000 | 400 |
| 2000-10-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-09-29 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-09-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-09-27 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2000-09-26 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2000-09-25 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2000-09-18 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2000-09-14 | 400 | 400 | 350 | 350 | 3,000 | 350 |
| 2000-09-11 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2000-09-08 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-09-07 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2000-09-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-08-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2000-08-25 | 405 | 405 | 401 | 401 | 3,000 | 401 |
| 2000-08-22 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-08-21 | 392 | 395 | 392 | 395 | 2,000 | 395 |
| 2000-08-18 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-08-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-08-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-11 | 355 | 371 | 355 | 371 | 2,000 | 371 |
| 2000-08-10 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2000-08-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-02 | 420 | 430 | 420 | 420 | 19,000 | 420 |
| 2000-08-01 | 340 | 420 | 340 | 420 | 110,000 | 420 |
| 2000-07-31 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-07-28 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2000-07-27 | 405 | 405 | 380 | 380 | 4,000 | 380 |
| 2000-07-26 | 425 | 425 | 405 | 405 | 4,000 | 405 |
| 2000-07-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-21 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2000-07-19 | 482 | 482 | 473 | 473 | 2,000 | 473 |
| 2000-07-18 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2000-07-14 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2000-07-13 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 2000-07-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-07-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-07-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-07-05 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2000-07-04 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-07-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-06-30 | 510 | 512 | 510 | 512 | 3,000 | 512 |
| 2000-06-29 | 525 | 525 | 510 | 510 | 3,000 | 510 |
| 2000-06-28 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2000-06-27 | 600 | 600 | 520 | 520 | 5,000 | 520 |
| 2000-06-26 | 608 | 610 | 601 | 601 | 7,000 | 601 |
| 2000-06-23 | 560 | 650 | 560 | 620 | 32,000 | 620 |
| 2000-06-22 | 501 | 550 | 501 | 550 | 23,000 | 550 |
| 2000-06-21 | 480 | 500 | 480 | 500 | 11,000 | 500 |
| 2000-06-20 | 410 | 470 | 410 | 470 | 15,000 | 470 |
| 2000-06-19 | 410 | 420 | 400 | 400 | 5,000 | 400 |
| 2000-06-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-06-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-06-12 | 377 | 377 | 376 | 376 | 3,000 | 376 |
| 2000-06-09 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2000-06-08 | 391 | 391 | 378 | 378 | 13,000 | 378 |
| 2000-06-07 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2000-06-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-06-05 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-06-02 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2000-05-30 | 302 | 310 | 302 | 310 | 4,000 | 310 |
| 2000-05-25 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2000-05-24 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2000-05-23 | 320 | 320 | 301 | 316 | 10,000 | 316 |
| 2000-05-22 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2000-04-28 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-04-25 | 265 | 300 | 265 | 300 | 2,000 | 300 |
| 2000-04-19 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-04-12 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2000-04-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-03-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-24 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2000-03-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-03-14 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-03-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-03-06 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-03-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-03-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-02-29 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-02-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-02-25 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-02-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-02-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-02-08 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2000-02-03 | 300 | 300 | 280 | 280 | 2,000 | 280 |
| 2000-02-02 | 320 | 320 | 310 | 310 | 2,000 | 310 |
| 2000-02-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-01-31 | 320 | 320 | 305 | 305 | 2,000 | 305 |
| 2000-01-28 | 294 | 320 | 294 | 320 | 225,000 | 320 |
| 2000-01-25 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2000-01-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-01-13 | 289 | 289 | 256 | 256 | 3,000 | 256 |
| 2000-01-11 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2000-01-04 | 255 | 255 | 255 | 255 | 2,000 | 255 |
分割・併合履歴 ： なし