7771 日本精密(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 166 | 167 | 126 | 160 | 535,000 | 160 |
| 2007-12-27 | 160 | 172 | 141 | 167 | 316,000 | 167 |
| 2007-12-26 | 149 | 161 | 140 | 160 | 308,000 | 160 |
| 2007-12-25 | 139 | 156 | 131 | 150 | 259,000 | 150 |
| 2007-12-21 | 100 | 155 | 96 | 145 | 584,000 | 145 |
| 2007-12-20 | 101 | 105 | 92 | 100 | 116,000 | 100 |
| 2007-12-19 | 99 | 114 | 95 | 100 | 347,000 | 100 |
| 2007-12-18 | 77 | 115 | 74 | 97 | 470,000 | 97 |
| 2007-12-17 | 77 | 77 | 73 | 77 | 22,000 | 77 |
| 2007-12-14 | 77 | 78 | 75 | 77 | 10,000 | 77 |
| 2007-12-13 | 73 | 78 | 73 | 77 | 16,000 | 77 |
| 2007-12-12 | 72 | 75 | 72 | 75 | 8,000 | 75 |
| 2007-12-11 | 73 | 73 | 73 | 73 | 4,000 | 73 |
| 2007-12-10 | 73 | 73 | 71 | 71 | 2,000 | 71 |
| 2007-12-07 | 71 | 74 | 70 | 70 | 44,000 | 70 |
| 2007-12-06 | 71 | 72 | 71 | 71 | 16,000 | 71 |
| 2007-12-05 | 72 | 73 | 70 | 71 | 26,000 | 71 |
| 2007-12-04 | 75 | 76 | 70 | 73 | 27,000 | 73 |
| 2007-12-03 | 76 | 78 | 76 | 76 | 22,000 | 76 |
| 2007-11-30 | 80 | 80 | 76 | 77 | 5,000 | 77 |
| 2007-11-29 | 77 | 80 | 77 | 80 | 11,000 | 80 |
| 2007-11-28 | 77 | 77 | 75 | 76 | 17,000 | 76 |
| 2007-11-27 | 78 | 78 | 77 | 77 | 12,000 | 77 |
| 2007-11-26 | 75 | 78 | 75 | 78 | 6,000 | 78 |
| 2007-11-22 | 75 | 75 | 75 | 75 | 30,000 | 75 |
| 2007-11-21 | 77 | 77 | 76 | 76 | 6,000 | 76 |
| 2007-11-20 | 76 | 76 | 75 | 76 | 4,000 | 76 |
| 2007-11-19 | 77 | 78 | 75 | 77 | 14,000 | 77 |
| 2007-11-16 | 79 | 79 | 77 | 78 | 14,000 | 78 |
| 2007-11-15 | 79 | 80 | 79 | 80 | 2,000 | 80 |
| 2007-11-13 | 77 | 83 | 76 | 83 | 29,000 | 83 |
| 2007-11-12 | 75 | 78 | 75 | 77 | 9,000 | 77 |
| 2007-11-09 | 78 | 80 | 78 | 80 | 14,000 | 80 |
| 2007-11-08 | 80 | 83 | 80 | 81 | 4,000 | 81 |
| 2007-11-07 | 82 | 83 | 82 | 82 | 4,000 | 82 |
| 2007-11-06 | 81 | 82 | 81 | 82 | 4,000 | 82 |
| 2007-11-05 | 83 | 84 | 81 | 82 | 10,000 | 82 |
| 2007-11-02 | 85 | 86 | 83 | 83 | 10,000 | 83 |
| 2007-11-01 | 87 | 88 | 85 | 86 | 28,000 | 86 |
| 2007-10-31 | 86 | 87 | 86 | 86 | 11,000 | 86 |
| 2007-10-30 | 87 | 88 | 86 | 87 | 13,000 | 87 |
| 2007-10-29 | 86 | 89 | 86 | 87 | 19,000 | 87 |
| 2007-10-26 | 88 | 89 | 86 | 86 | 12,000 | 86 |
| 2007-10-25 | 86 | 88 | 86 | 88 | 6,000 | 88 |
| 2007-10-24 | 87 | 90 | 86 | 86 | 18,000 | 86 |
| 2007-10-23 | 88 | 88 | 88 | 88 | 9,000 | 88 |
| 2007-10-22 | 87 | 88 | 85 | 86 | 29,000 | 86 |
| 2007-10-19 | 93 | 93 | 92 | 92 | 2,000 | 92 |
| 2007-10-18 | 92 | 93 | 92 | 92 | 8,000 | 92 |
| 2007-10-17 | 96 | 99 | 91 | 91 | 20,000 | 91 |
| 2007-10-16 | 100 | 100 | 96 | 100 | 13,000 | 100 |
| 2007-10-15 | 91 | 100 | 89 | 100 | 22,000 | 100 |
| 2007-10-12 | 99 | 99 | 92 | 92 | 10,000 | 92 |
| 2007-10-10 | 94 | 100 | 94 | 98 | 21,000 | 98 |
| 2007-10-09 | 90 | 98 | 90 | 91 | 38,000 | 91 |
| 2007-10-05 | 90 | 93 | 89 | 92 | 12,000 | 92 |
| 2007-10-04 | 92 | 92 | 90 | 91 | 7,000 | 91 |
| 2007-10-03 | 91 | 91 | 87 | 89 | 13,000 | 89 |
| 2007-10-02 | 90 | 91 | 88 | 90 | 20,000 | 90 |
| 2007-10-01 | 90 | 92 | 90 | 90 | 14,000 | 90 |
| 2007-09-28 | 86 | 88 | 86 | 87 | 11,000 | 87 |
| 2007-09-27 | 85 | 95 | 84 | 88 | 38,000 | 88 |
| 2007-09-26 | 86 | 87 | 84 | 84 | 20,000 | 84 |
| 2007-09-25 | 94 | 95 | 79 | 90 | 58,000 | 90 |
| 2007-09-21 | 102 | 102 | 94 | 95 | 45,000 | 95 |
| 2007-09-20 | 105 | 106 | 101 | 102 | 11,000 | 102 |
| 2007-09-19 | 100 | 110 | 100 | 102 | 29,000 | 102 |
| 2007-09-18 | 110 | 111 | 95 | 95 | 34,000 | 95 |
| 2007-09-14 | 112 | 112 | 105 | 108 | 35,000 | 108 |
| 2007-09-13 | 111 | 114 | 108 | 114 | 37,000 | 114 |
| 2007-09-12 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2007-09-11 | 120 | 120 | 119 | 119 | 9,000 | 119 |
| 2007-09-10 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2007-09-07 | 120 | 120 | 120 | 120 | 18,000 | 120 |
| 2007-09-06 | 127 | 127 | 119 | 119 | 43,000 | 119 |
| 2007-09-05 | 131 | 134 | 130 | 130 | 25,000 | 130 |
| 2007-09-04 | 131 | 132 | 131 | 131 | 11,000 | 131 |
| 2007-09-03 | 138 | 139 | 129 | 134 | 93,000 | 134 |
| 2007-08-31 | 127 | 141 | 116 | 141 | 135,000 | 141 |
| 2007-08-30 | 114 | 127 | 112 | 127 | 206,000 | 127 |
| 2007-08-29 | 115 | 116 | 110 | 112 | 73,000 | 112 |
| 2007-08-28 | 126 | 128 | 115 | 116 | 202,000 | 116 |
| 2007-08-27 | 135 | 138 | 129 | 131 | 68,000 | 131 |
| 2007-08-24 | 135 | 139 | 132 | 132 | 72,000 | 132 |
| 2007-08-23 | 151 | 151 | 134 | 136 | 51,000 | 136 |
| 2007-08-22 | 150 | 155 | 150 | 155 | 3,000 | 155 |
| 2007-08-21 | 157 | 158 | 150 | 155 | 15,000 | 155 |
| 2007-08-20 | 141 | 160 | 126 | 160 | 155,000 | 160 |
| 2007-08-17 | 143 | 156 | 139 | 141 | 75,000 | 141 |
| 2007-08-16 | 160 | 160 | 130 | 130 | 64,000 | 130 |
| 2007-08-15 | 160 | 162 | 159 | 162 | 23,000 | 162 |
| 2007-08-14 | 150 | 175 | 150 | 157 | 52,000 | 157 |
| 2007-08-13 | 150 | 153 | 150 | 150 | 48,000 | 150 |
| 2007-08-10 | 168 | 169 | 150 | 151 | 72,000 | 151 |
| 2007-08-09 | 176 | 176 | 165 | 168 | 30,000 | 168 |
| 2007-08-08 | 184 | 187 | 175 | 176 | 52,000 | 176 |
| 2007-08-07 | 196 | 196 | 185 | 185 | 111,000 | 185 |
| 2007-08-06 | 191 | 198 | 188 | 190 | 97,000 | 190 |
| 2007-08-03 | 188 | 195 | 177 | 195 | 81,000 | 195 |
| 2007-08-02 | 194 | 195 | 177 | 187 | 120,000 | 187 |
| 2007-08-01 | 190 | 197 | 171 | 195 | 361,000 | 195 |
| 2007-07-31 | 169 | 188 | 169 | 188 | 157,000 | 188 |
| 2007-07-30 | 172 | 172 | 165 | 168 | 38,000 | 168 |
| 2007-07-27 | 180 | 181 | 168 | 172 | 35,000 | 172 |
| 2007-07-26 | 168 | 181 | 167 | 181 | 120,000 | 181 |
| 2007-07-25 | 164 | 175 | 153 | 169 | 122,000 | 169 |
| 2007-07-24 | 169 | 170 | 165 | 170 | 44,000 | 170 |
| 2007-07-23 | 173 | 173 | 170 | 170 | 33,000 | 170 |
| 2007-07-20 | 180 | 180 | 173 | 175 | 39,000 | 175 |
| 2007-07-19 | 180 | 187 | 170 | 180 | 88,000 | 180 |
| 2007-07-18 | 187 | 188 | 183 | 184 | 38,000 | 184 |
| 2007-07-17 | 189 | 191 | 187 | 190 | 50,000 | 190 |
| 2007-07-13 | 190 | 190 | 187 | 189 | 40,000 | 189 |
| 2007-07-12 | 195 | 196 | 183 | 189 | 126,000 | 189 |
| 2007-07-11 | 200 | 201 | 195 | 196 | 141,000 | 196 |
| 2007-07-10 | 203 | 203 | 200 | 202 | 25,000 | 202 |
| 2007-07-09 | 215 | 218 | 200 | 207 | 83,000 | 207 |
| 2007-07-06 | 215 | 215 | 206 | 210 | 57,000 | 210 |
| 2007-07-05 | 222 | 223 | 209 | 214 | 117,000 | 214 |
| 2007-07-04 | 207 | 229 | 207 | 222 | 455,000 | 222 |
| 2007-07-03 | 201 | 208 | 201 | 207 | 59,000 | 207 |
| 2007-07-02 | 211 | 218 | 201 | 202 | 252,000 | 202 |
| 2007-06-29 | 241 | 245 | 207 | 217 | 268,000 | 217 |
| 2007-06-28 | 243 | 264 | 236 | 241 | 737,000 | 241 |
| 2007-06-27 | 195 | 276 | 195 | 231 | 1,944,000 | 231 |
| 2007-06-26 | 180 | 199 | 180 | 194 | 313,000 | 194 |
| 2007-06-25 | 174 | 181 | 173 | 175 | 56,000 | 175 |
| 2007-06-22 | 180 | 183 | 173 | 174 | 48,000 | 174 |
| 2007-06-21 | 179 | 184 | 176 | 181 | 36,000 | 181 |
| 2007-06-20 | 185 | 186 | 174 | 185 | 80,000 | 185 |
| 2007-06-19 | 182 | 187 | 181 | 186 | 23,000 | 186 |
| 2007-06-18 | 188 | 189 | 174 | 187 | 101,000 | 187 |
| 2007-06-15 | 196 | 196 | 186 | 189 | 59,000 | 189 |
| 2007-06-14 | 196 | 196 | 195 | 195 | 7,000 | 195 |
| 2007-06-13 | 200 | 200 | 196 | 198 | 18,000 | 198 |
| 2007-06-12 | 197 | 203 | 185 | 200 | 52,000 | 200 |
| 2007-06-11 | 189 | 197 | 189 | 196 | 45,000 | 196 |
| 2007-06-08 | 185 | 191 | 184 | 188 | 28,000 | 188 |
| 2007-06-07 | 198 | 198 | 189 | 190 | 14,000 | 190 |
| 2007-06-06 | 194 | 198 | 190 | 198 | 11,000 | 198 |
| 2007-06-04 | 200 | 200 | 194 | 200 | 6,000 | 200 |
| 2007-06-01 | 191 | 200 | 190 | 200 | 15,000 | 200 |
| 2007-05-31 | 201 | 201 | 184 | 200 | 23,000 | 200 |
| 2007-05-30 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2007-05-29 | 202 | 202 | 190 | 200 | 12,000 | 200 |
| 2007-05-28 | 203 | 210 | 202 | 203 | 54,000 | 203 |
| 2007-05-25 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2007-05-24 | 208 | 209 | 194 | 202 | 40,000 | 202 |
| 2007-05-23 | 204 | 206 | 171 | 204 | 127,000 | 204 |
| 2007-05-22 | 200 | 205 | 190 | 205 | 35,000 | 205 |
| 2007-05-21 | 195 | 202 | 190 | 200 | 79,000 | 200 |
| 2007-05-18 | 213 | 214 | 199 | 199 | 54,000 | 199 |
| 2007-05-17 | 220 | 220 | 201 | 212 | 20,000 | 212 |
| 2007-05-16 | 220 | 223 | 218 | 223 | 33,000 | 223 |
| 2007-05-15 | 220 | 223 | 220 | 223 | 19,000 | 223 |
| 2007-05-14 | 221 | 224 | 220 | 223 | 30,000 | 223 |
| 2007-05-11 | 221 | 223 | 220 | 221 | 16,000 | 221 |
| 2007-05-10 | 227 | 229 | 221 | 221 | 12,000 | 221 |
| 2007-05-09 | 230 | 230 | 228 | 228 | 15,000 | 228 |
| 2007-05-08 | 231 | 231 | 230 | 230 | 7,000 | 230 |
| 2007-05-07 | 225 | 226 | 224 | 225 | 5,000 | 225 |
| 2007-05-02 | 225 | 230 | 219 | 225 | 28,000 | 225 |
| 2007-05-01 | 230 | 231 | 230 | 231 | 3,000 | 231 |
| 2007-04-27 | 226 | 231 | 224 | 230 | 15,000 | 230 |
| 2007-04-26 | 230 | 230 | 224 | 225 | 6,000 | 225 |
| 2007-04-25 | 227 | 230 | 226 | 230 | 9,000 | 230 |
| 2007-04-24 | 210 | 230 | 210 | 229 | 5,000 | 229 |
| 2007-04-23 | 228 | 228 | 216 | 217 | 13,000 | 217 |
| 2007-04-20 | 228 | 228 | 219 | 219 | 4,000 | 219 |
| 2007-04-19 | 212 | 229 | 192 | 229 | 83,000 | 229 |
| 2007-04-18 | 220 | 220 | 218 | 219 | 8,000 | 219 |
| 2007-04-17 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2007-04-16 | 229 | 230 | 220 | 220 | 70,000 | 220 |
| 2007-04-13 | 225 | 227 | 220 | 223 | 31,000 | 223 |
| 2007-04-12 | 223 | 228 | 223 | 227 | 7,000 | 227 |
| 2007-04-11 | 221 | 223 | 220 | 221 | 13,000 | 221 |
| 2007-04-10 | 230 | 233 | 224 | 225 | 33,000 | 225 |
| 2007-04-09 | 226 | 229 | 226 | 228 | 6,000 | 228 |
| 2007-04-06 | 235 | 235 | 234 | 235 | 6,000 | 235 |
| 2007-04-05 | 248 | 249 | 225 | 235 | 19,000 | 235 |
| 2007-04-04 | 235 | 240 | 229 | 235 | 26,000 | 235 |
| 2007-04-03 | 239 | 240 | 239 | 240 | 3,000 | 240 |
| 2007-04-02 | 237 | 238 | 237 | 238 | 2,000 | 238 |
| 2007-03-30 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2007-03-29 | 250 | 250 | 248 | 248 | 11,000 | 248 |
| 2007-03-28 | 255 | 255 | 239 | 250 | 28,000 | 250 |
| 2007-03-27 | 247 | 258 | 246 | 256 | 25,000 | 256 |
| 2007-03-26 | 245 | 246 | 234 | 240 | 35,000 | 240 |
| 2007-03-23 | 244 | 250 | 239 | 248 | 35,000 | 248 |
| 2007-03-22 | 245 | 250 | 234 | 245 | 103,000 | 245 |
| 2007-03-20 | 236 | 248 | 217 | 245 | 272,000 | 245 |
| 2007-03-19 | 270 | 270 | 220 | 235 | 120,000 | 235 |
| 2007-03-16 | 279 | 280 | 270 | 271 | 32,000 | 271 |
| 2007-03-15 | 286 | 287 | 278 | 278 | 52,000 | 278 |
| 2007-03-14 | 283 | 286 | 273 | 286 | 42,000 | 286 |
| 2007-03-13 | 278 | 287 | 278 | 284 | 45,000 | 284 |
| 2007-03-12 | 259 | 278 | 259 | 278 | 77,000 | 278 |
| 2007-03-09 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2007-03-08 | 255 | 256 | 253 | 253 | 14,000 | 253 |
| 2007-03-07 | 267 | 290 | 253 | 253 | 37,000 | 253 |
| 2007-03-06 | 240 | 266 | 230 | 265 | 117,000 | 265 |
| 2007-03-05 | 274 | 275 | 238 | 239 | 56,000 | 239 |
| 2007-03-02 | 279 | 280 | 277 | 278 | 13,000 | 278 |
| 2007-03-01 | 279 | 283 | 278 | 280 | 43,000 | 280 |
| 2007-02-28 | 282 | 286 | 270 | 280 | 76,000 | 280 |
| 2007-02-27 | 288 | 291 | 288 | 291 | 9,000 | 291 |
| 2007-02-26 | 288 | 294 | 288 | 289 | 46,000 | 289 |
| 2007-02-23 | 293 | 294 | 285 | 288 | 89,000 | 288 |
| 2007-02-22 | 300 | 308 | 290 | 295 | 76,000 | 295 |
| 2007-02-21 | 298 | 300 | 292 | 300 | 31,000 | 300 |
| 2007-02-20 | 301 | 314 | 295 | 300 | 125,000 | 300 |
| 2007-02-19 | 325 | 340 | 297 | 300 | 445,000 | 300 |
| 2007-02-16 | 309 | 325 | 308 | 321 | 115,000 | 321 |
| 2007-02-15 | 313 | 315 | 304 | 310 | 162,000 | 310 |
| 2007-02-14 | 320 | 322 | 314 | 316 | 276,000 | 316 |
| 2007-02-13 | 303 | 316 | 303 | 316 | 226,000 | 316 |
| 2007-02-09 | 304 | 306 | 301 | 301 | 182,000 | 301 |
| 2007-02-08 | 298 | 306 | 293 | 304 | 43,000 | 304 |
| 2007-02-07 | 299 | 305 | 299 | 302 | 17,000 | 302 |
| 2007-02-06 | 306 | 306 | 300 | 303 | 55,000 | 303 |
| 2007-02-05 | 310 | 311 | 305 | 307 | 68,000 | 307 |
| 2007-02-02 | 305 | 313 | 302 | 306 | 115,000 | 306 |
| 2007-02-01 | 289 | 310 | 289 | 296 | 72,000 | 296 |
| 2007-01-31 | 281 | 290 | 281 | 289 | 36,000 | 289 |
| 2007-01-30 | 281 | 283 | 281 | 282 | 10,000 | 282 |
| 2007-01-29 | 285 | 297 | 283 | 284 | 128,000 | 284 |
| 2007-01-26 | 285 | 286 | 284 | 284 | 31,000 | 284 |
| 2007-01-25 | 280 | 291 | 280 | 284 | 93,000 | 284 |
| 2007-01-24 | 289 | 290 | 284 | 285 | 27,000 | 285 |
| 2007-01-23 | 289 | 291 | 284 | 290 | 47,000 | 290 |
| 2007-01-22 | 298 | 298 | 283 | 290 | 80,000 | 290 |
| 2007-01-19 | 299 | 305 | 296 | 305 | 13,000 | 305 |
| 2007-01-18 | 309 | 309 | 303 | 304 | 11,000 | 304 |
| 2007-01-17 | 305 | 310 | 305 | 310 | 17,000 | 310 |
| 2007-01-16 | 300 | 308 | 298 | 308 | 38,000 | 308 |
| 2007-01-15 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2007-01-12 | 300 | 306 | 300 | 301 | 18,000 | 301 |
| 2007-01-11 | 301 | 307 | 300 | 305 | 16,000 | 305 |
| 2007-01-10 | 308 | 311 | 307 | 308 | 20,000 | 308 |
| 2007-01-09 | 309 | 309 | 308 | 309 | 6,000 | 309 |
| 2007-01-05 | 304 | 305 | 304 | 305 | 5,000 | 305 |
| 2007-01-04 | 301 | 311 | 301 | 310 | 12,000 | 310 |
分割・併合履歴 ： なし