7771 日本精密(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2004-12-29 | 320 | 329 | 320 | 329 | 2,000 | 329 |
| 2004-12-27 | 370 | 370 | 369 | 369 | 3,000 | 369 |
| 2004-12-24 | 350 | 369 | 350 | 369 | 5,000 | 369 |
| 2004-12-22 | 350 | 370 | 350 | 370 | 18,000 | 370 |
| 2004-12-21 | 349 | 360 | 345 | 346 | 22,000 | 346 |
| 2004-12-20 | 330 | 360 | 330 | 354 | 30,000 | 354 |
| 2004-12-17 | 310 | 320 | 302 | 320 | 16,000 | 320 |
| 2004-12-15 | 301 | 310 | 301 | 310 | 2,000 | 310 |
| 2004-12-14 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-12-10 | 309 | 310 | 309 | 310 | 5,000 | 310 |
| 2004-12-08 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2004-12-07 | 315 | 315 | 306 | 306 | 5,000 | 306 |
| 2004-12-06 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2004-12-03 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-12-02 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-11-30 | 310 | 310 | 306 | 306 | 6,000 | 306 |
| 2004-11-29 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2004-11-26 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2004-11-25 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-11-24 | 311 | 319 | 310 | 317 | 18,000 | 317 |
| 2004-11-22 | 300 | 303 | 300 | 303 | 8,000 | 303 |
| 2004-11-17 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2004-11-16 | 300 | 303 | 300 | 303 | 7,000 | 303 |
| 2004-11-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-11-11 | 274 | 274 | 271 | 271 | 3,000 | 271 |
| 2004-11-08 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2004-10-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-10-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-10-15 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2004-10-14 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2004-10-13 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-10-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-10-07 | 307 | 307 | 301 | 301 | 4,000 | 301 |
| 2004-10-06 | 306 | 307 | 306 | 307 | 5,000 | 307 |
| 2004-10-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-10-04 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2004-09-30 | 300 | 300 | 298 | 298 | 5,000 | 298 |
| 2004-09-24 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-09-22 | 310 | 311 | 310 | 310 | 7,000 | 310 |
| 2004-09-21 | 314 | 314 | 310 | 310 | 8,000 | 310 |
| 2004-09-17 | 315 | 316 | 305 | 316 | 19,000 | 316 |
| 2004-09-16 | 300 | 305 | 300 | 305 | 13,000 | 305 |
| 2004-09-15 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2004-09-14 | 295 | 295 | 293 | 293 | 2,000 | 293 |
| 2004-09-13 | 282 | 299 | 282 | 299 | 3,000 | 299 |
| 2004-09-10 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2004-09-08 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2004-09-07 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2004-09-06 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2004-09-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-08-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-08-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-08-25 | 259 | 265 | 259 | 265 | 3,000 | 265 |
| 2004-08-24 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2004-08-23 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2004-08-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-08-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-08-18 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2004-08-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-08-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-08-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-08-11 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2004-08-10 | 266 | 268 | 266 | 268 | 2,000 | 268 |
| 2004-08-09 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2004-08-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-08-04 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2004-07-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2004-07-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-07-26 | 303 | 304 | 303 | 304 | 3,000 | 304 |
| 2004-07-23 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-07-22 | 302 | 303 | 302 | 303 | 4,000 | 303 |
| 2004-07-21 | 302 | 306 | 300 | 306 | 5,000 | 306 |
| 2004-07-20 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2004-07-15 | 303 | 303 | 300 | 300 | 12,000 | 300 |
| 2004-07-14 | 313 | 313 | 301 | 301 | 7,000 | 301 |
| 2004-07-13 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2004-07-12 | 320 | 320 | 310 | 320 | 6,000 | 320 |
| 2004-07-09 | 307 | 325 | 307 | 325 | 10,000 | 325 |
| 2004-07-08 | 310 | 311 | 305 | 310 | 9,000 | 310 |
| 2004-07-07 | 340 | 340 | 316 | 320 | 34,000 | 320 |
| 2004-07-06 | 354 | 365 | 330 | 345 | 31,000 | 345 |
| 2004-07-05 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2004-07-02 | 316 | 316 | 313 | 316 | 5,000 | 316 |
| 2004-07-01 | 312 | 319 | 312 | 319 | 8,000 | 319 |
| 2004-06-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-06-29 | 314 | 315 | 314 | 315 | 6,000 | 315 |
| 2004-06-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-06-25 | 308 | 308 | 301 | 301 | 6,000 | 301 |
| 2004-06-24 | 309 | 309 | 308 | 308 | 5,000 | 308 |
| 2004-06-23 | 314 | 318 | 308 | 308 | 12,000 | 308 |
| 2004-06-22 | 323 | 323 | 308 | 308 | 7,000 | 308 |
| 2004-06-21 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 2004-06-18 | 312 | 312 | 304 | 310 | 9,000 | 310 |
| 2004-06-17 | 315 | 315 | 312 | 312 | 17,000 | 312 |
| 2004-06-16 | 310 | 325 | 306 | 325 | 10,000 | 325 |
| 2004-06-15 | 316 | 316 | 313 | 313 | 7,000 | 313 |
| 2004-06-14 | 340 | 340 | 330 | 330 | 18,000 | 330 |
| 2004-06-11 | 304 | 338 | 303 | 335 | 17,000 | 335 |
| 2004-06-10 | 304 | 320 | 304 | 304 | 9,000 | 304 |
| 2004-06-09 | 327 | 330 | 303 | 303 | 31,000 | 303 |
| 2004-06-08 | 325 | 330 | 300 | 310 | 28,000 | 310 |
| 2004-06-07 | 330 | 350 | 322 | 330 | 15,000 | 330 |
| 2004-06-04 | 380 | 385 | 336 | 365 | 41,000 | 365 |
| 2004-06-03 | 355 | 420 | 355 | 375 | 122,000 | 375 |
| 2004-06-02 | 319 | 340 | 319 | 340 | 25,000 | 340 |
| 2004-06-01 | 305 | 315 | 305 | 315 | 38,000 | 315 |
| 2004-05-31 | 278 | 310 | 278 | 305 | 28,000 | 305 |
| 2004-05-28 | 256 | 285 | 256 | 280 | 42,000 | 280 |
| 2004-05-26 | 236 | 237 | 235 | 235 | 4,000 | 235 |
| 2004-05-25 | 233 | 233 | 233 | 233 | 30,000 | 233 |
| 2004-05-24 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2004-05-21 | 235 | 235 | 226 | 226 | 3,000 | 226 |
| 2004-05-19 | 221 | 239 | 221 | 234 | 4,000 | 234 |
| 2004-05-18 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 2004-05-17 | 223 | 225 | 223 | 225 | 2,000 | 225 |
| 2004-05-14 | 240 | 240 | 231 | 231 | 3,000 | 231 |
| 2004-05-13 | 240 | 260 | 240 | 260 | 2,000 | 260 |
| 2004-05-11 | 245 | 250 | 245 | 250 | 4,000 | 250 |
| 2004-05-07 | 255 | 256 | 255 | 256 | 2,000 | 256 |
| 2004-05-06 | 270 | 270 | 252 | 252 | 2,000 | 252 |
| 2004-04-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-04-28 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2004-04-23 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2004-04-20 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2004-04-19 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-04-16 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2004-04-15 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2004-04-14 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2004-04-13 | 265 | 270 | 265 | 270 | 3,000 | 270 |
| 2004-04-08 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 2004-04-07 | 265 | 265 | 255 | 255 | 25,000 | 255 |
| 2004-04-06 | 260 | 270 | 260 | 265 | 3,000 | 265 |
| 2004-04-05 | 270 | 270 | 260 | 260 | 4,000 | 260 |
| 2004-04-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-03-31 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-03-30 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2004-03-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-03-26 | 272 | 272 | 268 | 268 | 14,000 | 268 |
| 2004-03-25 | 270 | 280 | 270 | 280 | 4,000 | 280 |
| 2004-03-19 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2004-03-18 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2004-03-16 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-03-15 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2004-03-12 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2004-03-11 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2004-03-09 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2004-03-08 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2004-03-03 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2004-03-02 | 250 | 260 | 250 | 260 | 36,000 | 260 |
| 2004-02-27 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2004-02-26 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2004-02-25 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-02-20 | 246 | 247 | 240 | 240 | 13,000 | 240 |
| 2004-02-19 | 242 | 248 | 242 | 248 | 3,000 | 248 |
| 2004-02-18 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2004-02-17 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2004-02-16 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2004-02-06 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2004-02-04 | 233 | 233 | 231 | 231 | 3,000 | 231 |
| 2004-02-03 | 233 | 240 | 233 | 240 | 5,000 | 240 |
| 2004-02-02 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2004-01-30 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2004-01-29 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2004-01-28 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2004-01-27 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2004-01-26 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2004-01-23 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2004-01-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2004-01-19 | 225 | 225 | 224 | 224 | 5,000 | 224 |
| 2004-01-14 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2004-01-13 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2004-01-09 | 223 | 223 | 218 | 223 | 7,000 | 223 |
| 2004-01-08 | 223 | 223 | 220 | 223 | 6,000 | 223 |
| 2004-01-07 | 223 | 223 | 223 | 223 | 2,000 | 223 |
分割・併合履歴 ： なし