7771 日本精密(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-12-26 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2003-12-25 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-12-24 | 224 | 224 | 223 | 223 | 13,000 | 223 |
| 2003-12-22 | 221 | 223 | 221 | 223 | 3,000 | 223 |
| 2003-12-19 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-12-18 | 212 | 217 | 212 | 217 | 4,000 | 217 |
| 2003-12-17 | 210 | 212 | 210 | 212 | 9,000 | 212 |
| 2003-12-16 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2003-12-15 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2003-12-12 | 206 | 208 | 206 | 208 | 3,000 | 208 |
| 2003-12-11 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-12-10 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-12-09 | 205 | 205 | 205 | 205 | 50,000 | 205 |
| 2003-12-08 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2003-12-04 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-12-01 | 209 | 209 | 205 | 205 | 3,000 | 205 |
| 2003-11-28 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-11-25 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-11-21 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2003-11-20 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2003-11-19 | 205 | 205 | 205 | 205 | 11,000 | 205 |
| 2003-11-18 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2003-11-12 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2003-11-07 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2003-11-06 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-11-05 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2003-11-04 | 225 | 230 | 215 | 215 | 4,000 | 215 |
| 2003-10-31 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-10-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-10-28 | 206 | 207 | 206 | 207 | 2,000 | 207 |
| 2003-10-27 | 225 | 225 | 205 | 205 | 6,000 | 205 |
| 2003-10-24 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-10-23 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-10-22 | 219 | 220 | 218 | 220 | 9,000 | 220 |
| 2003-10-21 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-10-20 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-10-17 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-10-16 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-10-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-10-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-10-02 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-09-30 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-09-29 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2003-09-25 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2003-09-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-09-19 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 2003-09-18 | 216 | 220 | 216 | 220 | 3,000 | 220 |
| 2003-09-17 | 210 | 211 | 210 | 211 | 5,000 | 211 |
| 2003-09-16 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-09-08 | 205 | 205 | 202 | 202 | 2,000 | 202 |
| 2003-09-04 | 205 | 205 | 202 | 205 | 5,000 | 205 |
| 2003-09-02 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-09-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-08-28 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-08-27 | 205 | 205 | 205 | 205 | 14,000 | 205 |
| 2003-08-26 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-08-25 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-08-22 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2003-08-20 | 202 | 205 | 200 | 205 | 5,000 | 205 |
| 2003-08-19 | 202 | 202 | 201 | 202 | 5,000 | 202 |
| 2003-08-05 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-07-30 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-07-28 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-07-24 | 205 | 230 | 205 | 230 | 2,000 | 230 |
| 2003-07-03 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-07-02 | 230 | 230 | 220 | 220 | 2,000 | 220 |
| 2003-06-30 | 216 | 220 | 215 | 220 | 4,000 | 220 |
| 2003-06-25 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-06-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-06-13 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-06-12 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2003-06-11 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2003-06-10 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2003-06-09 | 236 | 236 | 233 | 233 | 6,000 | 233 |
| 2003-06-06 | 230 | 230 | 227 | 227 | 6,000 | 227 |
| 2003-06-04 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-29 | 225 | 230 | 220 | 220 | 8,000 | 220 |
| 2003-05-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-05-27 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2003-05-26 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2003-05-15 | 270 | 273 | 270 | 273 | 2,000 | 273 |
| 2003-05-14 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2003-04-25 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-04-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-04-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-04-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-03-28 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-03-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-03-18 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2003-03-17 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-03-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-03-07 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-03-06 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-03-03 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-02-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-02-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-02-18 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-02-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-12 | 245 | 245 | 241 | 241 | 2,000 | 241 |
| 2003-02-10 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-02-07 | 246 | 246 | 245 | 246 | 3,000 | 246 |
| 2003-02-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-02-04 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-01-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-28 | 246 | 246 | 240 | 240 | 4,000 | 240 |
| 2003-01-24 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2003-01-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-01-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-01-21 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-01-17 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2003-01-16 | 260 | 260 | 235 | 235 | 2,000 | 235 |
| 2003-01-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-01-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-01-09 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-01-08 | 232 | 232 | 232 | 232 | 1,000 | 232 |
分割・併合履歴 ： なし