7771 日本精密(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-12-28 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2006-12-27 | 304 | 310 | 304 | 308 | 23,000 | 308 |
| 2006-12-25 | 302 | 310 | 302 | 304 | 16,000 | 304 |
| 2006-12-22 | 310 | 310 | 301 | 301 | 31,000 | 301 |
| 2006-12-21 | 320 | 321 | 310 | 315 | 17,000 | 315 |
| 2006-12-20 | 315 | 320 | 315 | 320 | 8,000 | 320 |
| 2006-12-19 | 316 | 318 | 312 | 318 | 33,000 | 318 |
| 2006-12-18 | 326 | 326 | 316 | 317 | 17,000 | 317 |
| 2006-12-15 | 323 | 329 | 316 | 325 | 18,000 | 325 |
| 2006-12-14 | 349 | 350 | 312 | 324 | 100,000 | 324 |
| 2006-12-13 | 318 | 350 | 318 | 350 | 291,000 | 350 |
| 2006-12-12 | 318 | 318 | 310 | 311 | 20,000 | 311 |
| 2006-12-11 | 308 | 317 | 308 | 315 | 34,000 | 315 |
| 2006-12-08 | 306 | 314 | 306 | 308 | 17,000 | 308 |
| 2006-12-07 | 314 | 315 | 302 | 307 | 56,000 | 307 |
| 2006-12-06 | 324 | 324 | 302 | 315 | 48,000 | 315 |
| 2006-12-05 | 320 | 324 | 314 | 324 | 23,000 | 324 |
| 2006-12-04 | 329 | 330 | 319 | 329 | 20,000 | 329 |
| 2006-12-01 | 328 | 333 | 310 | 327 | 62,000 | 327 |
| 2006-11-30 | 314 | 350 | 314 | 337 | 79,000 | 337 |
| 2006-11-29 | 320 | 326 | 299 | 310 | 106,000 | 310 |
| 2006-11-28 | 346 | 348 | 332 | 339 | 56,000 | 339 |
| 2006-11-27 | 349 | 350 | 330 | 348 | 87,000 | 348 |
| 2006-11-24 | 357 | 358 | 345 | 350 | 61,000 | 350 |
| 2006-11-22 | 347 | 361 | 346 | 357 | 128,000 | 357 |
| 2006-11-21 | 330 | 350 | 330 | 350 | 31,000 | 350 |
| 2006-11-20 | 348 | 349 | 325 | 330 | 86,000 | 330 |
| 2006-11-17 | 355 | 356 | 341 | 344 | 102,000 | 344 |
| 2006-11-16 | 345 | 362 | 340 | 356 | 176,000 | 356 |
| 2006-11-15 | 354 | 355 | 339 | 340 | 126,000 | 340 |
| 2006-11-14 | 363 | 367 | 354 | 356 | 168,000 | 356 |
| 2006-11-13 | 370 | 371 | 355 | 366 | 199,000 | 366 |
| 2006-11-10 | 350 | 370 | 315 | 369 | 259,000 | 369 |
| 2006-11-09 | 335 | 356 | 335 | 354 | 329,000 | 354 |
| 2006-11-08 | 347 | 350 | 310 | 330 | 102,000 | 330 |
| 2006-11-07 | 340 | 356 | 340 | 345 | 269,000 | 345 |
| 2006-11-06 | 315 | 340 | 311 | 338 | 139,000 | 338 |
| 2006-11-02 | 300 | 317 | 300 | 315 | 234,000 | 315 |
| 2006-11-01 | 300 | 311 | 297 | 300 | 277,000 | 300 |
| 2006-10-31 | 302 | 302 | 300 | 300 | 14,000 | 300 |
| 2006-10-30 | 300 | 300 | 295 | 300 | 11,000 | 300 |
| 2006-10-27 | 300 | 302 | 300 | 302 | 7,000 | 302 |
| 2006-10-25 | 302 | 302 | 300 | 300 | 4,000 | 300 |
| 2006-10-24 | 295 | 305 | 295 | 305 | 6,000 | 305 |
| 2006-10-23 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 2006-10-20 | 308 | 308 | 300 | 300 | 32,000 | 300 |
| 2006-10-19 | 307 | 316 | 307 | 315 | 22,000 | 315 |
| 2006-10-18 | 309 | 316 | 306 | 316 | 8,000 | 316 |
| 2006-10-17 | 301 | 330 | 300 | 315 | 65,000 | 315 |
| 2006-10-16 | 293 | 312 | 293 | 300 | 333,000 | 300 |
| 2006-10-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2006-10-12 | 284 | 285 | 283 | 283 | 20,000 | 283 |
| 2006-10-11 | 285 | 290 | 285 | 285 | 14,000 | 285 |
| 2006-10-10 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2006-10-06 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2006-10-05 | 296 | 296 | 285 | 285 | 2,000 | 285 |
| 2006-10-04 | 291 | 295 | 289 | 290 | 9,000 | 290 |
| 2006-10-03 | 295 | 301 | 295 | 300 | 11,000 | 300 |
| 2006-10-02 | 300 | 309 | 293 | 293 | 185,000 | 293 |
| 2006-09-29 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2006-09-27 | 300 | 300 | 291 | 292 | 9,000 | 292 |
| 2006-09-26 | 301 | 303 | 300 | 300 | 15,000 | 300 |
| 2006-09-25 | 300 | 300 | 283 | 294 | 17,000 | 294 |
| 2006-09-22 | 299 | 301 | 297 | 300 | 28,000 | 300 |
| 2006-09-21 | 300 | 302 | 297 | 298 | 15,000 | 298 |
| 2006-09-15 | 300 | 300 | 298 | 300 | 10,000 | 300 |
| 2006-09-14 | 309 | 310 | 300 | 300 | 18,000 | 300 |
| 2006-09-13 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2006-09-12 | 301 | 311 | 296 | 311 | 11,000 | 311 |
| 2006-09-11 | 301 | 302 | 300 | 302 | 18,000 | 302 |
| 2006-09-08 | 300 | 301 | 291 | 300 | 35,000 | 300 |
| 2006-09-07 | 305 | 305 | 304 | 305 | 4,000 | 305 |
| 2006-09-06 | 293 | 346 | 293 | 305 | 105,000 | 305 |
| 2006-09-05 | 310 | 310 | 290 | 295 | 29,000 | 295 |
| 2006-09-04 | 325 | 325 | 310 | 311 | 5,000 | 311 |
| 2006-09-01 | 326 | 329 | 326 | 329 | 19,000 | 329 |
| 2006-08-31 | 317 | 325 | 317 | 325 | 7,000 | 325 |
| 2006-08-30 | 313 | 336 | 312 | 320 | 32,000 | 320 |
| 2006-08-29 | 313 | 314 | 309 | 310 | 18,000 | 310 |
| 2006-08-28 | 318 | 319 | 313 | 314 | 8,000 | 314 |
| 2006-08-25 | 315 | 316 | 313 | 315 | 78,000 | 315 |
| 2006-08-24 | 304 | 319 | 304 | 318 | 16,000 | 318 |
| 2006-08-23 | 313 | 320 | 310 | 310 | 52,000 | 310 |
| 2006-08-22 | 324 | 325 | 304 | 312 | 46,000 | 312 |
| 2006-08-21 | 328 | 331 | 328 | 328 | 17,000 | 328 |
| 2006-08-18 | 327 | 333 | 327 | 328 | 62,000 | 328 |
| 2006-08-17 | 327 | 328 | 323 | 327 | 14,000 | 327 |
| 2006-08-16 | 327 | 338 | 327 | 337 | 13,000 | 337 |
| 2006-08-15 | 325 | 326 | 325 | 325 | 13,000 | 325 |
| 2006-08-14 | 319 | 325 | 319 | 325 | 4,000 | 325 |
| 2006-08-11 | 357 | 358 | 323 | 323 | 37,000 | 323 |
| 2006-08-10 | 331 | 355 | 330 | 349 | 86,000 | 349 |
| 2006-08-09 | 310 | 330 | 300 | 325 | 41,000 | 325 |
| 2006-08-08 | 300 | 309 | 300 | 309 | 13,000 | 309 |
| 2006-08-07 | 300 | 300 | 299 | 299 | 6,000 | 299 |
| 2006-08-04 | 300 | 303 | 300 | 302 | 11,000 | 302 |
| 2006-08-03 | 284 | 299 | 284 | 297 | 25,000 | 297 |
| 2006-08-02 | 289 | 290 | 285 | 285 | 15,000 | 285 |
| 2006-08-01 | 280 | 280 | 279 | 280 | 6,000 | 280 |
| 2006-07-31 | 265 | 298 | 264 | 275 | 83,000 | 275 |
| 2006-07-28 | 272 | 272 | 264 | 265 | 20,000 | 265 |
| 2006-07-27 | 260 | 265 | 254 | 265 | 68,000 | 265 |
| 2006-07-26 | 270 | 271 | 259 | 265 | 29,000 | 265 |
| 2006-07-25 | 270 | 273 | 265 | 272 | 37,000 | 272 |
| 2006-07-24 | 275 | 276 | 263 | 265 | 37,000 | 265 |
| 2006-07-21 | 261 | 267 | 261 | 267 | 27,000 | 267 |
| 2006-07-20 | 284 | 285 | 258 | 262 | 145,000 | 262 |
| 2006-07-19 | 252 | 285 | 252 | 280 | 133,000 | 280 |
| 2006-07-18 | 302 | 303 | 255 | 266 | 100,000 | 266 |
| 2006-07-14 | 308 | 309 | 300 | 303 | 55,000 | 303 |
| 2006-07-13 | 320 | 320 | 305 | 308 | 69,000 | 308 |
| 2006-07-12 | 329 | 330 | 314 | 320 | 54,000 | 320 |
| 2006-07-11 | 337 | 338 | 325 | 330 | 89,000 | 330 |
| 2006-07-10 | 343 | 344 | 328 | 337 | 57,000 | 337 |
| 2006-07-07 | 353 | 353 | 344 | 350 | 72,000 | 350 |
| 2006-07-06 | 360 | 361 | 344 | 350 | 123,000 | 350 |
| 2006-07-05 | 362 | 363 | 356 | 360 | 117,000 | 360 |
| 2006-07-04 | 373 | 373 | 367 | 369 | 164,000 | 369 |
| 2006-07-03 | 405 | 406 | 367 | 373 | 347,000 | 373 |
| 2006-06-30 | 353 | 427 | 353 | 405 | 275,000 | 405 |
| 2006-06-29 | 349 | 354 | 349 | 353 | 21,000 | 353 |
| 2006-06-28 | 352 | 353 | 345 | 345 | 22,000 | 345 |
| 2006-06-27 | 349 | 361 | 348 | 351 | 79,000 | 351 |
| 2006-06-26 | 329 | 330 | 325 | 330 | 10,000 | 330 |
| 2006-06-23 | 329 | 331 | 329 | 330 | 10,000 | 330 |
| 2006-06-22 | 319 | 325 | 319 | 325 | 4,000 | 325 |
| 2006-06-21 | 332 | 333 | 320 | 320 | 4,000 | 320 |
| 2006-06-20 | 319 | 335 | 319 | 333 | 13,000 | 333 |
| 2006-06-19 | 334 | 335 | 310 | 320 | 36,000 | 320 |
| 2006-06-16 | 335 | 350 | 334 | 348 | 19,000 | 348 |
| 2006-06-15 | 361 | 361 | 323 | 330 | 55,000 | 330 |
| 2006-06-14 | 355 | 361 | 350 | 356 | 18,000 | 356 |
| 2006-06-13 | 324 | 330 | 324 | 330 | 4,000 | 330 |
| 2006-06-12 | 308 | 315 | 308 | 314 | 13,000 | 314 |
| 2006-06-09 | 313 | 325 | 296 | 320 | 39,000 | 320 |
| 2006-06-08 | 310 | 315 | 300 | 314 | 19,000 | 314 |
| 2006-06-07 | 315 | 321 | 309 | 319 | 15,000 | 319 |
| 2006-06-06 | 316 | 318 | 285 | 318 | 50,000 | 318 |
| 2006-06-05 | 320 | 330 | 280 | 320 | 83,000 | 320 |
| 2006-06-02 | 360 | 362 | 310 | 345 | 87,000 | 345 |
| 2006-06-01 | 379 | 394 | 329 | 355 | 260,000 | 355 |
| 2006-05-31 | 362 | 469 | 360 | 379 | 943,000 | 379 |
| 2006-05-30 | 349 | 361 | 349 | 350 | 23,000 | 350 |
| 2006-05-29 | 355 | 356 | 325 | 350 | 23,000 | 350 |
| 2006-05-26 | 349 | 350 | 349 | 350 | 8,000 | 350 |
| 2006-05-25 | 350 | 355 | 345 | 355 | 20,000 | 355 |
| 2006-05-24 | 355 | 355 | 353 | 353 | 8,000 | 353 |
| 2006-05-23 | 359 | 360 | 355 | 355 | 10,000 | 355 |
| 2006-05-22 | 366 | 367 | 366 | 366 | 6,000 | 366 |
| 2006-05-19 | 367 | 367 | 366 | 366 | 2,000 | 366 |
| 2006-05-18 | 359 | 365 | 359 | 365 | 8,000 | 365 |
| 2006-05-17 | 365 | 365 | 359 | 360 | 21,000 | 360 |
| 2006-05-16 | 383 | 383 | 368 | 370 | 69,000 | 370 |
| 2006-05-15 | 380 | 385 | 379 | 380 | 16,000 | 380 |
| 2006-05-12 | 379 | 386 | 375 | 385 | 46,000 | 385 |
| 2006-05-11 | 390 | 395 | 375 | 388 | 12,000 | 388 |
| 2006-05-10 | 382 | 391 | 376 | 390 | 35,000 | 390 |
| 2006-05-09 | 372 | 380 | 372 | 380 | 49,000 | 380 |
| 2006-05-08 | 378 | 411 | 371 | 372 | 89,000 | 372 |
| 2006-05-02 | 366 | 371 | 365 | 371 | 19,000 | 371 |
| 2006-04-28 | 366 | 366 | 360 | 366 | 41,000 | 366 |
| 2006-04-27 | 363 | 364 | 358 | 359 | 29,000 | 359 |
| 2006-04-26 | 360 | 362 | 360 | 362 | 12,000 | 362 |
| 2006-04-25 | 348 | 366 | 347 | 365 | 22,000 | 365 |
| 2006-04-24 | 354 | 355 | 339 | 350 | 37,000 | 350 |
| 2006-04-21 | 349 | 363 | 349 | 360 | 265,000 | 360 |
| 2006-04-20 | 360 | 361 | 356 | 357 | 18,000 | 357 |
| 2006-04-19 | 355 | 385 | 355 | 362 | 136,000 | 362 |
| 2006-04-18 | 363 | 363 | 353 | 354 | 10,000 | 354 |
| 2006-04-17 | 348 | 353 | 344 | 353 | 28,000 | 353 |
| 2006-04-14 | 352 | 352 | 349 | 349 | 3,000 | 349 |
| 2006-04-13 | 351 | 355 | 351 | 352 | 11,000 | 352 |
| 2006-04-12 | 351 | 354 | 351 | 354 | 10,000 | 354 |
| 2006-04-11 | 351 | 361 | 351 | 360 | 11,000 | 360 |
| 2006-04-10 | 363 | 364 | 354 | 354 | 12,000 | 354 |
| 2006-04-07 | 363 | 366 | 362 | 363 | 18,000 | 363 |
| 2006-04-06 | 360 | 366 | 360 | 363 | 52,000 | 363 |
| 2006-04-05 | 363 | 371 | 363 | 364 | 85,000 | 364 |
| 2006-04-04 | 350 | 369 | 350 | 362 | 108,000 | 362 |
| 2006-04-03 | 347 | 351 | 346 | 348 | 90,000 | 348 |
| 2006-03-31 | 329 | 348 | 329 | 340 | 84,000 | 340 |
| 2006-03-30 | 324 | 330 | 320 | 330 | 36,000 | 330 |
| 2006-03-29 | 305 | 338 | 305 | 324 | 79,000 | 324 |
| 2006-03-28 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-03-27 | 295 | 305 | 295 | 305 | 14,000 | 305 |
| 2006-03-24 | 297 | 297 | 290 | 291 | 7,000 | 291 |
| 2006-03-23 | 295 | 295 | 293 | 293 | 9,000 | 293 |
| 2006-03-22 | 290 | 300 | 290 | 295 | 12,000 | 295 |
| 2006-03-20 | 310 | 310 | 296 | 296 | 25,000 | 296 |
| 2006-03-17 | 310 | 310 | 308 | 310 | 8,000 | 310 |
| 2006-03-16 | 294 | 310 | 294 | 300 | 17,000 | 300 |
| 2006-03-15 | 310 | 312 | 282 | 290 | 36,000 | 290 |
| 2006-03-14 | 310 | 311 | 308 | 308 | 25,000 | 308 |
| 2006-03-13 | 340 | 341 | 309 | 310 | 99,000 | 310 |
| 2006-03-10 | 277 | 360 | 277 | 333 | 284,000 | 333 |
| 2006-03-09 | 255 | 271 | 255 | 271 | 3,000 | 271 |
| 2006-03-08 | 254 | 255 | 254 | 255 | 4,000 | 255 |
| 2006-03-07 | 261 | 261 | 255 | 255 | 6,000 | 255 |
| 2006-03-06 | 259 | 279 | 239 | 263 | 24,000 | 263 |
| 2006-03-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2006-03-02 | 250 | 258 | 250 | 257 | 3,000 | 257 |
| 2006-03-01 | 280 | 280 | 240 | 246 | 16,000 | 246 |
| 2006-02-28 | 280 | 281 | 279 | 280 | 7,000 | 280 |
| 2006-02-27 | 280 | 280 | 276 | 277 | 8,000 | 277 |
| 2006-02-24 | 260 | 265 | 250 | 265 | 9,000 | 265 |
| 2006-02-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2006-02-22 | 220 | 230 | 219 | 230 | 20,000 | 230 |
| 2006-02-21 | 245 | 245 | 210 | 217 | 46,000 | 217 |
| 2006-02-20 | 269 | 270 | 250 | 250 | 19,000 | 250 |
| 2006-02-17 | 285 | 290 | 271 | 272 | 18,000 | 272 |
| 2006-02-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-02-15 | 295 | 296 | 289 | 289 | 5,000 | 289 |
| 2006-02-14 | 289 | 290 | 270 | 280 | 39,000 | 280 |
| 2006-02-13 | 300 | 300 | 280 | 280 | 37,000 | 280 |
| 2006-02-10 | 294 | 300 | 285 | 285 | 28,000 | 285 |
| 2006-02-09 | 301 | 302 | 268 | 295 | 32,000 | 295 |
| 2006-02-08 | 310 | 310 | 302 | 302 | 15,000 | 302 |
| 2006-02-07 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2006-02-06 | 311 | 316 | 311 | 316 | 4,000 | 316 |
| 2006-02-03 | 324 | 325 | 319 | 320 | 6,000 | 320 |
| 2006-02-01 | 327 | 327 | 317 | 318 | 6,000 | 318 |
| 2006-01-31 | 324 | 326 | 324 | 325 | 8,000 | 325 |
| 2006-01-30 | 326 | 327 | 326 | 327 | 3,000 | 327 |
| 2006-01-27 | 330 | 332 | 311 | 325 | 23,000 | 325 |
| 2006-01-26 | 331 | 331 | 330 | 330 | 16,000 | 330 |
| 2006-01-25 | 320 | 330 | 320 | 326 | 26,000 | 326 |
| 2006-01-24 | 322 | 322 | 316 | 320 | 8,000 | 320 |
| 2006-01-23 | 319 | 321 | 315 | 320 | 12,000 | 320 |
| 2006-01-20 | 321 | 330 | 319 | 320 | 14,000 | 320 |
| 2006-01-19 | 327 | 327 | 325 | 325 | 8,000 | 325 |
| 2006-01-18 | 334 | 335 | 317 | 325 | 50,000 | 325 |
| 2006-01-17 | 335 | 341 | 334 | 335 | 34,000 | 335 |
| 2006-01-16 | 331 | 341 | 330 | 340 | 48,000 | 340 |
| 2006-01-13 | 328 | 328 | 323 | 324 | 12,000 | 324 |
| 2006-01-12 | 329 | 337 | 329 | 329 | 39,000 | 329 |
| 2006-01-11 | 323 | 331 | 321 | 330 | 55,000 | 330 |
| 2006-01-10 | 319 | 328 | 318 | 324 | 21,000 | 324 |
| 2006-01-06 | 323 | 323 | 319 | 323 | 10,000 | 323 |
| 2006-01-05 | 323 | 324 | 320 | 322 | 18,000 | 322 |
| 2006-01-04 | 324 | 325 | 324 | 325 | 4,000 | 325 |
分割・併合履歴 ： なし