7771 日本精密(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 325 | 330 | 319 | 325 | 29,000 | 325 |
| 2005-12-29 | 324 | 326 | 316 | 324 | 31,000 | 324 |
| 2005-12-28 | 315 | 317 | 310 | 315 | 39,000 | 315 |
| 2005-12-27 | 320 | 322 | 310 | 314 | 33,000 | 314 |
| 2005-12-26 | 321 | 334 | 320 | 321 | 90,000 | 321 |
| 2005-12-22 | 283 | 355 | 283 | 321 | 289,000 | 321 |
| 2005-12-21 | 291 | 292 | 276 | 279 | 64,000 | 279 |
| 2005-12-20 | 292 | 297 | 292 | 294 | 12,000 | 294 |
| 2005-12-19 | 304 | 305 | 290 | 301 | 29,000 | 301 |
| 2005-12-16 | 298 | 310 | 298 | 305 | 45,000 | 305 |
| 2005-12-15 | 316 | 318 | 300 | 300 | 68,000 | 300 |
| 2005-12-14 | 316 | 316 | 313 | 314 | 10,000 | 314 |
| 2005-12-13 | 315 | 316 | 312 | 313 | 16,000 | 313 |
| 2005-12-12 | 317 | 318 | 312 | 313 | 28,000 | 313 |
| 2005-12-09 | 320 | 320 | 317 | 320 | 19,000 | 320 |
| 2005-12-08 | 325 | 326 | 319 | 320 | 25,000 | 320 |
| 2005-12-07 | 320 | 326 | 320 | 325 | 6,000 | 325 |
| 2005-12-06 | 324 | 326 | 319 | 320 | 17,000 | 320 |
| 2005-12-05 | 320 | 327 | 320 | 325 | 32,000 | 325 |
| 2005-12-02 | 312 | 316 | 307 | 315 | 47,000 | 315 |
| 2005-12-01 | 312 | 314 | 309 | 313 | 41,000 | 313 |
| 2005-11-30 | 307 | 316 | 307 | 314 | 24,000 | 314 |
| 2005-11-29 | 305 | 308 | 305 | 307 | 14,000 | 307 |
| 2005-11-28 | 303 | 310 | 303 | 305 | 26,000 | 305 |
| 2005-11-25 | 301 | 303 | 295 | 303 | 54,000 | 303 |
| 2005-11-24 | 294 | 302 | 294 | 301 | 115,000 | 301 |
| 2005-11-22 | 280 | 294 | 278 | 290 | 134,000 | 290 |
| 2005-11-21 | 337 | 338 | 279 | 280 | 173,000 | 280 |
| 2005-11-17 | 356 | 357 | 354 | 354 | 19,000 | 354 |
| 2005-11-16 | 359 | 360 | 355 | 356 | 7,000 | 356 |
| 2005-11-15 | 349 | 355 | 349 | 355 | 28,000 | 355 |
| 2005-11-14 | 345 | 347 | 345 | 346 | 6,000 | 346 |
| 2005-11-11 | 346 | 346 | 342 | 346 | 35,000 | 346 |
| 2005-11-10 | 342 | 348 | 341 | 341 | 33,000 | 341 |
| 2005-11-09 | 346 | 346 | 339 | 340 | 17,000 | 340 |
| 2005-11-08 | 342 | 348 | 342 | 345 | 38,000 | 345 |
| 2005-11-07 | 341 | 341 | 339 | 339 | 59,000 | 339 |
| 2005-11-04 | 349 | 350 | 335 | 339 | 91,000 | 339 |
| 2005-11-02 | 360 | 364 | 350 | 350 | 62,000 | 350 |
| 2005-11-01 | 366 | 366 | 360 | 361 | 8,000 | 361 |
| 2005-10-31 | 368 | 368 | 360 | 365 | 30,000 | 365 |
| 2005-10-28 | 366 | 370 | 366 | 368 | 8,000 | 368 |
| 2005-10-27 | 368 | 369 | 367 | 367 | 8,000 | 367 |
| 2005-10-26 | 367 | 368 | 364 | 365 | 12,000 | 365 |
| 2005-10-25 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2005-10-24 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2005-10-21 | 370 | 370 | 365 | 366 | 8,000 | 366 |
| 2005-10-20 | 375 | 375 | 370 | 371 | 8,000 | 371 |
| 2005-10-19 | 370 | 380 | 370 | 380 | 7,000 | 380 |
| 2005-10-18 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2005-10-17 | 364 | 365 | 364 | 365 | 8,000 | 365 |
| 2005-10-13 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 2005-10-11 | 370 | 370 | 365 | 370 | 5,000 | 370 |
| 2005-10-07 | 359 | 365 | 358 | 358 | 14,000 | 358 |
| 2005-10-06 | 363 | 363 | 362 | 363 | 3,000 | 363 |
| 2005-10-05 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2005-10-04 | 361 | 363 | 360 | 363 | 6,000 | 363 |
| 2005-10-03 | 362 | 363 | 360 | 363 | 4,000 | 363 |
| 2005-09-30 | 356 | 357 | 355 | 355 | 6,000 | 355 |
| 2005-09-29 | 358 | 359 | 358 | 358 | 7,000 | 358 |
| 2005-09-28 | 360 | 365 | 359 | 365 | 13,000 | 365 |
| 2005-09-27 | 365 | 366 | 365 | 365 | 4,000 | 365 |
| 2005-09-26 | 365 | 366 | 365 | 366 | 5,000 | 366 |
| 2005-09-22 | 366 | 367 | 364 | 365 | 10,000 | 365 |
| 2005-09-21 | 365 | 370 | 364 | 367 | 14,000 | 367 |
| 2005-09-20 | 399 | 400 | 361 | 365 | 35,000 | 365 |
| 2005-09-16 | 415 | 416 | 409 | 409 | 14,000 | 409 |
| 2005-09-15 | 382 | 410 | 380 | 410 | 13,000 | 410 |
| 2005-09-14 | 360 | 385 | 359 | 385 | 43,000 | 385 |
| 2005-09-13 | 365 | 366 | 365 | 365 | 3,000 | 365 |
| 2005-09-12 | 365 | 381 | 355 | 365 | 19,000 | 365 |
| 2005-09-09 | 357 | 370 | 349 | 362 | 31,000 | 362 |
| 2005-09-08 | 356 | 357 | 350 | 350 | 7,000 | 350 |
| 2005-09-07 | 355 | 362 | 354 | 354 | 27,000 | 354 |
| 2005-09-06 | 345 | 355 | 345 | 355 | 27,000 | 355 |
| 2005-09-05 | 342 | 344 | 342 | 344 | 9,000 | 344 |
| 2005-09-02 | 342 | 343 | 342 | 342 | 4,000 | 342 |
| 2005-09-01 | 342 | 343 | 342 | 342 | 5,000 | 342 |
| 2005-08-31 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2005-08-30 | 343 | 343 | 341 | 341 | 5,000 | 341 |
| 2005-08-26 | 341 | 342 | 341 | 342 | 4,000 | 342 |
| 2005-08-25 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 2005-08-19 | 340 | 342 | 340 | 341 | 12,000 | 341 |
| 2005-08-18 | 342 | 342 | 339 | 340 | 16,000 | 340 |
| 2005-08-17 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2005-08-15 | 340 | 342 | 336 | 336 | 4,000 | 336 |
| 2005-08-11 | 335 | 336 | 335 | 336 | 18,000 | 336 |
| 2005-08-10 | 335 | 336 | 335 | 336 | 8,000 | 336 |
| 2005-08-09 | 328 | 335 | 326 | 335 | 16,000 | 335 |
| 2005-08-08 | 335 | 335 | 325 | 327 | 10,000 | 327 |
| 2005-08-05 | 346 | 348 | 338 | 338 | 26,000 | 338 |
| 2005-08-04 | 339 | 346 | 339 | 345 | 48,000 | 345 |
| 2005-08-03 | 340 | 343 | 339 | 340 | 10,000 | 340 |
| 2005-08-02 | 342 | 343 | 342 | 343 | 2,000 | 343 |
| 2005-08-01 | 344 | 344 | 339 | 343 | 16,000 | 343 |
| 2005-07-29 | 338 | 340 | 334 | 338 | 8,000 | 338 |
| 2005-07-28 | 335 | 340 | 334 | 340 | 10,000 | 340 |
| 2005-07-26 | 339 | 340 | 339 | 340 | 14,000 | 340 |
| 2005-07-25 | 340 | 341 | 340 | 340 | 7,000 | 340 |
| 2005-07-22 | 339 | 345 | 339 | 340 | 19,000 | 340 |
| 2005-07-21 | 339 | 343 | 339 | 340 | 19,000 | 340 |
| 2005-07-20 | 340 | 343 | 339 | 342 | 13,000 | 342 |
| 2005-07-19 | 337 | 345 | 337 | 340 | 13,000 | 340 |
| 2005-07-15 | 339 | 340 | 339 | 340 | 8,000 | 340 |
| 2005-07-14 | 339 | 340 | 339 | 340 | 15,000 | 340 |
| 2005-07-13 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-07-11 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2005-07-08 | 335 | 342 | 335 | 342 | 9,000 | 342 |
| 2005-07-07 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2005-07-06 | 350 | 353 | 349 | 350 | 11,000 | 350 |
| 2005-07-05 | 339 | 350 | 338 | 350 | 26,000 | 350 |
| 2005-07-04 | 330 | 335 | 330 | 335 | 17,000 | 335 |
| 2005-07-01 | 325 | 330 | 325 | 330 | 12,000 | 330 |
| 2005-06-30 | 325 | 325 | 322 | 323 | 5,000 | 323 |
| 2005-06-28 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-06-27 | 325 | 325 | 322 | 323 | 10,000 | 323 |
| 2005-06-24 | 326 | 326 | 325 | 326 | 12,000 | 326 |
| 2005-06-23 | 325 | 326 | 322 | 322 | 8,000 | 322 |
| 2005-06-22 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2005-06-20 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-06-16 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2005-06-09 | 325 | 325 | 313 | 315 | 4,000 | 315 |
| 2005-06-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-06-03 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2005-06-01 | 330 | 331 | 329 | 330 | 4,000 | 330 |
| 2005-05-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-05-30 | 330 | 340 | 330 | 332 | 10,000 | 332 |
| 2005-05-26 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2005-05-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-05-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-05-23 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2005-05-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-05-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2005-05-16 | 345 | 345 | 310 | 340 | 10,000 | 340 |
| 2005-05-13 | 347 | 348 | 347 | 348 | 2,000 | 348 |
| 2005-05-12 | 315 | 349 | 315 | 347 | 17,000 | 347 |
| 2005-05-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-05-10 | 314 | 315 | 280 | 300 | 24,000 | 300 |
| 2005-05-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2005-05-02 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2005-04-28 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 2005-04-25 | 328 | 350 | 315 | 315 | 26,000 | 315 |
| 2005-04-22 | 315 | 330 | 315 | 316 | 14,000 | 316 |
| 2005-04-20 | 318 | 318 | 315 | 315 | 8,000 | 315 |
| 2005-04-18 | 317 | 317 | 308 | 308 | 2,000 | 308 |
| 2005-04-14 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2005-04-12 | 331 | 333 | 331 | 333 | 2,000 | 333 |
| 2005-04-11 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2005-04-08 | 335 | 338 | 335 | 338 | 6,000 | 338 |
| 2005-04-07 | 327 | 335 | 327 | 335 | 4,000 | 335 |
| 2005-04-06 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2005-04-05 | 323 | 328 | 323 | 328 | 2,000 | 328 |
| 2005-04-04 | 327 | 328 | 317 | 321 | 9,000 | 321 |
| 2005-04-01 | 327 | 328 | 327 | 328 | 5,000 | 328 |
| 2005-03-31 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2005-03-30 | 351 | 351 | 315 | 330 | 21,000 | 330 |
| 2005-03-29 | 360 | 360 | 356 | 356 | 5,000 | 356 |
| 2005-03-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-03-25 | 364 | 365 | 364 | 365 | 4,000 | 365 |
| 2005-03-23 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2005-03-22 | 377 | 378 | 360 | 363 | 37,000 | 363 |
| 2005-03-18 | 387 | 387 | 375 | 376 | 5,000 | 376 |
| 2005-03-17 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 2005-03-16 | 405 | 410 | 405 | 408 | 4,000 | 408 |
| 2005-03-15 | 407 | 408 | 405 | 408 | 7,000 | 408 |
| 2005-03-14 | 410 | 411 | 408 | 408 | 8,000 | 408 |
| 2005-03-11 | 409 | 409 | 408 | 408 | 4,000 | 408 |
| 2005-03-10 | 397 | 398 | 397 | 398 | 2,000 | 398 |
| 2005-03-09 | 400 | 401 | 394 | 395 | 6,000 | 395 |
| 2005-03-08 | 410 | 415 | 405 | 405 | 10,000 | 405 |
| 2005-03-07 | 398 | 415 | 398 | 415 | 54,000 | 415 |
| 2005-03-04 | 395 | 401 | 380 | 395 | 109,000 | 395 |
| 2005-03-03 | 390 | 396 | 385 | 395 | 19,000 | 395 |
| 2005-03-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-03-01 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2005-02-28 | 389 | 396 | 389 | 395 | 12,000 | 395 |
| 2005-02-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-02-24 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2005-02-23 | 370 | 370 | 356 | 369 | 10,000 | 369 |
| 2005-02-22 | 399 | 400 | 399 | 399 | 18,000 | 399 |
| 2005-02-21 | 375 | 397 | 375 | 395 | 31,000 | 395 |
| 2005-02-18 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2005-02-17 | 367 | 380 | 367 | 380 | 18,000 | 380 |
| 2005-02-16 | 362 | 362 | 357 | 358 | 8,000 | 358 |
| 2005-02-15 | 363 | 367 | 359 | 365 | 5,000 | 365 |
| 2005-02-10 | 374 | 374 | 365 | 365 | 21,000 | 365 |
| 2005-02-04 | 370 | 378 | 370 | 372 | 10,000 | 372 |
| 2005-02-03 | 371 | 371 | 369 | 370 | 6,000 | 370 |
| 2005-02-02 | 362 | 369 | 362 | 369 | 9,000 | 369 |
| 2005-02-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-01-31 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2005-01-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-01-27 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2005-01-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-24 | 362 | 362 | 360 | 360 | 2,000 | 360 |
| 2005-01-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-01-20 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2005-01-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-14 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2005-01-12 | 360 | 363 | 355 | 363 | 13,000 | 363 |
| 2005-01-11 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2005-01-07 | 361 | 370 | 360 | 360 | 19,000 | 360 |
| 2005-01-06 | 352 | 355 | 352 | 352 | 3,000 | 352 |
分割・併合履歴 ： なし