7771 日本精密(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 180 | 180 | 170 | 170 | 4,000 | 170 |
| 2001-12-21 | 200 | 200 | 180 | 180 | 4,000 | 180 |
| 2001-12-20 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-12-19 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-12-17 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 2001-12-14 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2001-12-13 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2001-12-12 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-12-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-12-07 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2001-12-06 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2001-12-05 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2001-12-04 | 289 | 289 | 281 | 281 | 3,000 | 281 |
| 2001-12-03 | 290 | 310 | 290 | 310 | 2,000 | 310 |
| 2001-11-30 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2001-11-29 | 330 | 330 | 320 | 320 | 6,000 | 320 |
| 2001-11-28 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-11-27 | 330 | 335 | 330 | 330 | 11,000 | 330 |
| 2001-11-26 | 320 | 330 | 320 | 330 | 22,000 | 330 |
| 2001-11-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-20 | 400 | 400 | 382 | 400 | 14,000 | 400 |
| 2001-11-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-15 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2001-11-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2001-11-09 | 418 | 419 | 418 | 419 | 2,000 | 419 |
| 2001-11-08 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-11-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-11-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-11-02 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2001-11-01 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2001-10-31 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2001-10-30 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-10-29 | 471 | 472 | 451 | 451 | 3,000 | 451 |
| 2001-10-24 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-10-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-10-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-09-26 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-09-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-08-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-08-24 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2001-08-23 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2001-08-14 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2001-08-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-08-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-08-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-08-02 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2001-08-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-07-27 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2001-07-26 | 535 | 580 | 535 | 580 | 5,000 | 580 |
| 2001-07-25 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 2001-07-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-07-17 | 550 | 550 | 532 | 532 | 3,000 | 532 |
| 2001-07-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-07-12 | 535 | 550 | 535 | 550 | 2,000 | 550 |
| 2001-07-11 | 530 | 555 | 530 | 555 | 5,000 | 555 |
| 2001-07-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-07-06 | 569 | 575 | 569 | 575 | 2,000 | 575 |
| 2001-07-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-07-04 | 565 | 565 | 550 | 550 | 6,000 | 550 |
| 2001-07-03 | 525 | 565 | 525 | 565 | 2,000 | 565 |
| 2001-07-02 | 520 | 520 | 517 | 517 | 2,000 | 517 |
| 2001-06-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-06-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-06-26 | 515 | 515 | 510 | 515 | 4,000 | 515 |
| 2001-06-25 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-06-22 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2001-06-21 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2001-06-20 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2001-06-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-06-18 | 528 | 528 | 520 | 520 | 4,000 | 520 |
| 2001-06-15 | 529 | 530 | 520 | 520 | 3,000 | 520 |
| 2001-06-14 | 533 | 533 | 531 | 531 | 2,000 | 531 |
| 2001-06-13 | 531 | 535 | 531 | 535 | 4,000 | 535 |
| 2001-06-12 | 534 | 540 | 532 | 540 | 3,000 | 540 |
| 2001-06-11 | 565 | 570 | 531 | 531 | 9,000 | 531 |
| 2001-06-08 | 545 | 590 | 545 | 580 | 9,000 | 580 |
| 2001-06-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-06-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-06-01 | 540 | 571 | 540 | 571 | 4,000 | 571 |
| 2001-05-31 | 550 | 550 | 525 | 531 | 7,000 | 531 |
| 2001-05-30 | 576 | 576 | 571 | 571 | 5,000 | 571 |
| 2001-05-29 | 604 | 604 | 555 | 556 | 20,000 | 556 |
| 2001-05-28 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 2001-05-25 | 621 | 646 | 621 | 646 | 3,000 | 646 |
| 2001-05-24 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2001-05-23 | 626 | 631 | 626 | 630 | 4,000 | 630 |
| 2001-05-22 | 625 | 625 | 610 | 610 | 5,000 | 610 |
| 2001-05-21 | 620 | 650 | 620 | 620 | 14,000 | 620 |
| 2001-05-18 | 625 | 625 | 585 | 590 | 8,000 | 590 |
| 2001-05-17 | 640 | 640 | 595 | 625 | 14,000 | 625 |
| 2001-05-16 | 650 | 670 | 640 | 640 | 21,000 | 640 |
| 2001-05-15 | 680 | 685 | 650 | 650 | 16,000 | 650 |
| 2001-05-14 | 620 | 677 | 620 | 670 | 48,000 | 670 |
| 2001-05-11 | 600 | 655 | 580 | 610 | 86,000 | 610 |
| 2001-05-10 | 556 | 556 | 556 | 556 | 11,000 | 556 |
| 2001-05-09 | 477 | 477 | 476 | 476 | 3,000 | 476 |
| 2001-05-08 | 480 | 494 | 477 | 477 | 9,000 | 477 |
| 2001-05-02 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2001-04-26 | 435 | 450 | 435 | 450 | 3,000 | 450 |
| 2001-04-25 | 437 | 437 | 430 | 430 | 3,000 | 430 |
| 2001-04-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-19 | 438 | 450 | 438 | 440 | 9,000 | 440 |
| 2001-04-18 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2001-04-16 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2001-04-13 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-04-12 | 440 | 440 | 421 | 421 | 2,000 | 421 |
| 2001-04-10 | 446 | 446 | 440 | 440 | 3,000 | 440 |
| 2001-04-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-03-29 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-03-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-27 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-03-26 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-03-23 | 441 | 444 | 440 | 444 | 3,000 | 444 |
| 2001-03-16 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2001-03-07 | 436 | 436 | 434 | 436 | 4,000 | 436 |
| 2001-02-28 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2001-02-27 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2001-02-26 | 421 | 430 | 420 | 430 | 4,000 | 430 |
| 2001-02-23 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-02-22 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-02-21 | 415 | 415 | 401 | 410 | 4,000 | 410 |
| 2001-02-19 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2001-02-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-02-13 | 460 | 470 | 460 | 460 | 4,000 | 460 |
| 2001-02-08 | 492 | 492 | 483 | 483 | 7,000 | 483 |
| 2001-02-07 | 438 | 500 | 438 | 475 | 8,000 | 475 |
| 2001-02-06 | 427 | 440 | 427 | 428 | 5,000 | 428 |
| 2001-02-05 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2001-02-02 | 412 | 412 | 411 | 412 | 3,000 | 412 |
| 2001-02-01 | 421 | 421 | 410 | 410 | 5,000 | 410 |
| 2001-01-31 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-01-29 | 450 | 450 | 430 | 430 | 3,000 | 430 |
| 2001-01-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-01-25 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-01-24 | 406 | 410 | 406 | 410 | 2,000 | 410 |
| 2001-01-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-01-22 | 460 | 461 | 460 | 460 | 4,000 | 460 |
| 2001-01-19 | 391 | 450 | 390 | 450 | 11,000 | 450 |
| 2001-01-18 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-01-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-01-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-01-11 | 400 | 400 | 400 | 400 | 33,000 | 400 |
| 2001-01-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-01-04 | 431 | 431 | 431 | 431 | 1,000 | 431 |
分割・併合履歴 ： なし