7771 日本精密(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-12-26 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2002-12-24 | 247 | 247 | 220 | 220 | 4,000 | 220 |
| 2002-12-20 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2002-12-18 | 275 | 275 | 210 | 210 | 4,000 | 210 |
| 2002-12-17 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-12-16 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-12-13 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-12-12 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-12-11 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-12-10 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-12-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-12-06 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2002-12-04 | 260 | 270 | 260 | 270 | 4,000 | 270 |
| 2002-12-03 | 250 | 260 | 250 | 260 | 7,000 | 260 |
| 2002-12-02 | 237 | 240 | 237 | 240 | 3,000 | 240 |
| 2002-11-29 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2002-11-27 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-11-25 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-11-22 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-11-19 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-11-14 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-11-08 | 211 | 215 | 211 | 215 | 2,000 | 215 |
| 2002-10-31 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-10-29 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-10-25 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-10-23 | 240 | 240 | 220 | 220 | 4,000 | 220 |
| 2002-10-21 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2002-10-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-09-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-09-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-09-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-09-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-08-30 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-08-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-08-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-08-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-08-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-08-15 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2002-08-14 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2002-08-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-08-06 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-08-05 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2002-08-02 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2002-07-31 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-07-30 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 2002-07-26 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2002-07-25 | 270 | 270 | 255 | 255 | 3,000 | 255 |
| 2002-07-19 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-07-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-07-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-07-08 | 254 | 254 | 250 | 250 | 5,000 | 250 |
| 2002-07-03 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2002-06-28 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-06-26 | 380 | 389 | 380 | 389 | 2,000 | 389 |
| 2002-06-25 | 390 | 400 | 380 | 380 | 4,000 | 380 |
| 2002-06-24 | 400 | 401 | 395 | 400 | 22,000 | 400 |
| 2002-06-21 | 320 | 385 | 320 | 385 | 7,000 | 385 |
| 2002-06-20 | 329 | 329 | 327 | 329 | 6,000 | 329 |
| 2002-06-19 | 300 | 335 | 300 | 330 | 13,000 | 330 |
| 2002-06-18 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2002-06-17 | 295 | 300 | 290 | 290 | 6,000 | 290 |
| 2002-06-14 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-06-13 | 260 | 275 | 260 | 270 | 5,000 | 270 |
| 2002-06-11 | 240 | 269 | 240 | 260 | 7,000 | 260 |
| 2002-06-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-06-06 | 200 | 210 | 200 | 210 | 6,000 | 210 |
| 2002-06-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-06-03 | 197 | 197 | 197 | 197 | 7,000 | 197 |
| 2002-05-30 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-05-29 | 200 | 200 | 197 | 200 | 5,000 | 200 |
| 2002-05-24 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2002-05-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-05-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-05-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-05-02 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-05-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-04-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-04-25 | 205 | 205 | 200 | 200 | 2,000 | 200 |
| 2002-04-23 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-04-09 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-04-08 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 2002-04-05 | 177 | 180 | 177 | 180 | 2,000 | 180 |
| 2002-04-04 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-04-03 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-04-01 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2002-03-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-03-25 | 177 | 177 | 175 | 175 | 8,000 | 175 |
| 2002-03-14 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-03-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-03-04 | 170 | 170 | 163 | 163 | 2,000 | 163 |
| 2002-02-25 | 160 | 160 | 150 | 150 | 8,000 | 150 |
| 2002-02-22 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-02-15 | 160 | 160 | 160 | 160 | 120,000 | 160 |
| 2002-02-14 | 180 | 180 | 160 | 160 | 2,000 | 160 |
| 2002-02-05 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-01-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-01-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-01-24 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2002-01-17 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2002-01-15 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-01-11 | 186 | 196 | 185 | 185 | 4,000 | 185 |
| 2002-01-10 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-01-09 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-01-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
分割・併合履歴 ： なし