7771 日本精密(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 33 | 36 | 33 | 36 | 7,000 | 36 |
| 2008-12-29 | 34 | 36 | 34 | 35 | 4,000 | 35 |
| 2008-12-26 | 35 | 36 | 35 | 35 | 8,000 | 35 |
| 2008-12-25 | 34 | 34 | 33 | 34 | 13,000 | 34 |
| 2008-12-24 | 33 | 34 | 33 | 34 | 7,000 | 34 |
| 2008-12-22 | 35 | 37 | 33 | 35 | 17,000 | 35 |
| 2008-12-19 | 34 | 35 | 32 | 35 | 14,000 | 35 |
| 2008-12-17 | 37 | 37 | 36 | 37 | 18,000 | 37 |
| 2008-12-16 | 36 | 39 | 36 | 38 | 10,000 | 38 |
| 2008-12-15 | 35 | 40 | 34 | 38 | 46,000 | 38 |
| 2008-12-12 | 38 | 38 | 33 | 33 | 43,000 | 33 |
| 2008-12-11 | 38 | 38 | 37 | 38 | 11,000 | 38 |
| 2008-12-10 | 44 | 44 | 36 | 40 | 110,000 | 40 |
| 2008-12-09 | 32 | 54 | 32 | 39 | 493,000 | 39 |
| 2008-12-08 | 33 | 33 | 30 | 31 | 38,000 | 31 |
| 2008-12-05 | 33 | 37 | 32 | 32 | 21,000 | 32 |
| 2008-12-04 | 38 | 38 | 35 | 36 | 13,000 | 36 |
| 2008-12-03 | 39 | 40 | 38 | 38 | 33,000 | 38 |
| 2008-12-02 | 38 | 40 | 38 | 40 | 6,000 | 40 |
| 2008-12-01 | 40 | 42 | 40 | 42 | 6,000 | 42 |
| 2008-11-28 | 42 | 42 | 40 | 41 | 16,000 | 41 |
| 2008-11-27 | 44 | 44 | 34 | 40 | 99,000 | 40 |
| 2008-11-26 | 43 | 44 | 40 | 40 | 11,000 | 40 |
| 2008-11-25 | 46 | 46 | 45 | 45 | 6,000 | 45 |
| 2008-11-21 | 48 | 48 | 38 | 45 | 16,000 | 45 |
| 2008-11-20 | 48 | 48 | 48 | 48 | 3,000 | 48 |
| 2008-11-19 | 48 | 48 | 48 | 48 | 1,000 | 48 |
| 2008-11-18 | 49 | 49 | 49 | 49 | 4,000 | 49 |
| 2008-11-17 | 51 | 51 | 50 | 50 | 17,000 | 50 |
| 2008-11-14 | 51 | 52 | 50 | 52 | 13,000 | 52 |
| 2008-11-13 | 52 | 52 | 51 | 51 | 8,000 | 51 |
| 2008-11-12 | 53 | 53 | 53 | 53 | 2,000 | 53 |
| 2008-11-11 | 51 | 53 | 51 | 53 | 10,000 | 53 |
| 2008-11-10 | 51 | 51 | 51 | 51 | 2,000 | 51 |
| 2008-11-07 | 52 | 52 | 51 | 51 | 16,000 | 51 |
| 2008-11-06 | 51 | 55 | 51 | 51 | 14,000 | 51 |
| 2008-11-05 | 53 | 53 | 51 | 52 | 14,000 | 52 |
| 2008-11-04 | 53 | 54 | 49 | 53 | 29,000 | 53 |
| 2008-10-31 | 50 | 57 | 49 | 54 | 38,000 | 54 |
| 2008-10-30 | 57 | 58 | 50 | 52 | 39,000 | 52 |
| 2008-10-29 | 55 | 55 | 52 | 52 | 3,000 | 52 |
| 2008-10-28 | 55 | 55 | 55 | 55 | 5,000 | 55 |
| 2008-10-27 | 55 | 55 | 55 | 55 | 6,000 | 55 |
| 2008-10-24 | 58 | 58 | 55 | 55 | 8,000 | 55 |
| 2008-10-23 | 58 | 62 | 56 | 56 | 23,000 | 56 |
| 2008-10-22 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2008-10-21 | 63 | 65 | 61 | 61 | 8,000 | 61 |
| 2008-10-17 | 64 | 64 | 60 | 60 | 4,000 | 60 |
| 2008-10-16 | 66 | 66 | 63 | 63 | 5,000 | 63 |
| 2008-10-15 | 65 | 66 | 65 | 66 | 8,000 | 66 |
| 2008-10-14 | 66 | 66 | 61 | 64 | 8,000 | 64 |
| 2008-10-10 | 55 | 60 | 50 | 60 | 12,000 | 60 |
| 2008-10-09 | 64 | 64 | 56 | 58 | 15,000 | 58 |
| 2008-10-08 | 65 | 65 | 64 | 64 | 22,000 | 64 |
| 2008-10-07 | 67 | 67 | 65 | 65 | 15,000 | 65 |
| 2008-10-06 | 66 | 69 | 65 | 69 | 11,000 | 69 |
| 2008-10-03 | 65 | 70 | 65 | 65 | 6,000 | 65 |
| 2008-10-02 | 72 | 72 | 62 | 71 | 43,000 | 71 |
| 2008-09-30 | 69 | 74 | 69 | 74 | 22,000 | 74 |
| 2008-09-29 | 72 | 74 | 72 | 74 | 47,000 | 74 |
| 2008-09-26 | 71 | 72 | 71 | 72 | 37,000 | 72 |
| 2008-09-25 | 71 | 71 | 70 | 70 | 34,000 | 70 |
| 2008-09-24 | 67 | 70 | 67 | 70 | 11,000 | 70 |
| 2008-09-22 | 68 | 68 | 65 | 65 | 10,000 | 65 |
| 2008-09-19 | 67 | 67 | 65 | 65 | 18,000 | 65 |
| 2008-09-18 | 68 | 68 | 62 | 68 | 36,000 | 68 |
| 2008-09-17 | 70 | 70 | 66 | 69 | 23,000 | 69 |
| 2008-09-16 | 66 | 72 | 65 | 67 | 70,000 | 67 |
| 2008-09-12 | 70 | 71 | 69 | 71 | 28,000 | 71 |
| 2008-09-11 | 72 | 72 | 70 | 70 | 14,000 | 70 |
| 2008-09-10 | 73 | 74 | 73 | 73 | 17,000 | 73 |
| 2008-09-09 | 71 | 75 | 71 | 73 | 42,000 | 73 |
| 2008-09-08 | 72 | 72 | 70 | 71 | 18,000 | 71 |
| 2008-09-05 | 69 | 72 | 69 | 71 | 31,000 | 71 |
| 2008-09-04 | 72 | 73 | 68 | 73 | 41,000 | 73 |
| 2008-09-03 | 69 | 74 | 69 | 74 | 93,000 | 74 |
| 2008-09-02 | 69 | 71 | 67 | 67 | 51,000 | 67 |
| 2008-09-01 | 69 | 69 | 67 | 67 | 30,000 | 67 |
| 2008-08-29 | 68 | 69 | 67 | 69 | 34,000 | 69 |
| 2008-08-28 | 68 | 68 | 67 | 67 | 8,000 | 67 |
| 2008-08-27 | 67 | 69 | 67 | 68 | 14,000 | 68 |
| 2008-08-26 | 69 | 69 | 67 | 67 | 52,000 | 67 |
| 2008-08-25 | 70 | 70 | 69 | 69 | 19,000 | 69 |
| 2008-08-22 | 70 | 70 | 69 | 70 | 16,000 | 70 |
| 2008-08-21 | 70 | 72 | 69 | 72 | 14,000 | 72 |
| 2008-08-20 | 74 | 74 | 71 | 71 | 10,000 | 71 |
| 2008-08-19 | 69 | 75 | 69 | 75 | 29,000 | 75 |
| 2008-08-18 | 69 | 71 | 69 | 71 | 18,000 | 71 |
| 2008-08-15 | 70 | 72 | 68 | 70 | 25,000 | 70 |
| 2008-08-14 | 71 | 71 | 71 | 71 | 5,000 | 71 |
| 2008-08-13 | 71 | 73 | 70 | 72 | 22,000 | 72 |
| 2008-08-12 | 73 | 73 | 69 | 70 | 70,000 | 70 |
| 2008-08-11 | 74 | 76 | 73 | 73 | 34,000 | 73 |
| 2008-08-08 | 75 | 75 | 73 | 74 | 33,000 | 74 |
| 2008-08-07 | 82 | 86 | 74 | 77 | 200,000 | 77 |
| 2008-08-06 | 78 | 86 | 78 | 79 | 275,000 | 79 |
| 2008-08-05 | 86 | 90 | 77 | 77 | 242,000 | 77 |
| 2008-08-04 | 92 | 104 | 80 | 86 | 780,000 | 86 |
| 2008-08-01 | 80 | 100 | 80 | 97 | 2,268,000 | 97 |
| 2008-07-31 | 70 | 73 | 70 | 70 | 8,000 | 70 |
| 2008-07-30 | 70 | 71 | 70 | 71 | 6,000 | 71 |
| 2008-07-29 | 72 | 77 | 70 | 74 | 15,000 | 74 |
| 2008-07-28 | 69 | 76 | 69 | 72 | 17,000 | 72 |
| 2008-07-25 | 71 | 71 | 68 | 69 | 18,000 | 69 |
| 2008-07-24 | 73 | 76 | 71 | 72 | 28,000 | 72 |
| 2008-07-23 | 69 | 69 | 67 | 69 | 12,000 | 69 |
| 2008-07-22 | 76 | 76 | 67 | 71 | 34,000 | 71 |
| 2008-07-18 | 74 | 74 | 73 | 73 | 18,000 | 73 |
| 2008-07-17 | 74 | 77 | 73 | 77 | 22,000 | 77 |
| 2008-07-16 | 76 | 76 | 74 | 74 | 13,000 | 74 |
| 2008-07-15 | 76 | 79 | 76 | 79 | 13,000 | 79 |
| 2008-07-14 | 78 | 78 | 78 | 78 | 11,000 | 78 |
| 2008-07-11 | 79 | 79 | 76 | 78 | 14,000 | 78 |
| 2008-07-10 | 77 | 78 | 77 | 77 | 20,000 | 77 |
| 2008-07-09 | 82 | 82 | 79 | 79 | 11,000 | 79 |
| 2008-07-08 | 80 | 80 | 79 | 79 | 13,000 | 79 |
| 2008-07-07 | 80 | 83 | 80 | 83 | 13,000 | 83 |
| 2008-07-04 | 80 | 83 | 78 | 82 | 25,000 | 82 |
| 2008-07-03 | 81 | 91 | 78 | 78 | 120,000 | 78 |
| 2008-07-02 | 81 | 83 | 81 | 82 | 13,000 | 82 |
| 2008-07-01 | 82 | 85 | 81 | 81 | 24,000 | 81 |
| 2008-06-30 | 87 | 87 | 85 | 85 | 17,000 | 85 |
| 2008-06-27 | 87 | 88 | 85 | 88 | 27,000 | 88 |
| 2008-06-26 | 92 | 107 | 86 | 90 | 239,000 | 90 |
| 2008-06-25 | 95 | 95 | 91 | 92 | 16,000 | 92 |
| 2008-06-24 | 94 | 96 | 94 | 94 | 24,000 | 94 |
| 2008-06-23 | 91 | 93 | 90 | 93 | 20,000 | 93 |
| 2008-06-20 | 93 | 96 | 93 | 95 | 25,000 | 95 |
| 2008-06-19 | 94 | 94 | 92 | 93 | 9,000 | 93 |
| 2008-06-18 | 96 | 98 | 89 | 93 | 43,000 | 93 |
| 2008-06-17 | 96 | 96 | 96 | 96 | 12,000 | 96 |
| 2008-06-16 | 92 | 96 | 88 | 96 | 42,000 | 96 |
| 2008-06-13 | 92 | 93 | 91 | 91 | 20,000 | 91 |
| 2008-06-12 | 97 | 97 | 93 | 93 | 42,000 | 93 |
| 2008-06-11 | 99 | 99 | 97 | 98 | 65,000 | 98 |
| 2008-06-10 | 109 | 116 | 99 | 100 | 438,000 | 100 |
| 2008-06-09 | 97 | 100 | 97 | 99 | 24,000 | 99 |
| 2008-06-06 | 99 | 99 | 97 | 99 | 33,000 | 99 |
| 2008-06-05 | 100 | 100 | 97 | 98 | 72,000 | 98 |
| 2008-06-04 | 102 | 102 | 99 | 100 | 64,000 | 100 |
| 2008-06-03 | 99 | 112 | 98 | 102 | 524,000 | 102 |
| 2008-06-02 | 103 | 104 | 100 | 101 | 107,000 | 101 |
| 2008-05-30 | 104 | 105 | 102 | 104 | 88,000 | 104 |
| 2008-05-29 | 105 | 105 | 96 | 103 | 140,000 | 103 |
| 2008-05-28 | 113 | 114 | 106 | 107 | 208,000 | 107 |
| 2008-05-27 | 124 | 126 | 110 | 113 | 815,000 | 113 |
| 2008-05-26 | 118 | 155 | 115 | 127 | 3,886,000 | 127 |
| 2008-05-23 | 108 | 109 | 106 | 108 | 31,000 | 108 |
| 2008-05-22 | 110 | 112 | 108 | 112 | 14,000 | 112 |
| 2008-05-21 | 110 | 112 | 110 | 111 | 13,000 | 111 |
| 2008-05-20 | 112 | 113 | 111 | 111 | 21,000 | 111 |
| 2008-05-19 | 119 | 119 | 114 | 115 | 76,000 | 115 |
| 2008-05-16 | 114 | 115 | 112 | 114 | 20,000 | 114 |
| 2008-05-15 | 114 | 120 | 113 | 115 | 172,000 | 115 |
| 2008-05-14 | 108 | 112 | 107 | 111 | 47,000 | 111 |
| 2008-05-13 | 110 | 110 | 108 | 108 | 19,000 | 108 |
| 2008-05-12 | 112 | 113 | 107 | 108 | 48,000 | 108 |
| 2008-05-09 | 114 | 114 | 108 | 108 | 54,000 | 108 |
| 2008-05-08 | 108 | 114 | 105 | 108 | 73,000 | 108 |
| 2008-05-07 | 108 | 110 | 103 | 105 | 58,000 | 105 |
| 2008-05-02 | 108 | 108 | 104 | 108 | 49,000 | 108 |
| 2008-05-01 | 108 | 111 | 107 | 111 | 12,000 | 111 |
| 2008-04-30 | 108 | 109 | 105 | 108 | 22,000 | 108 |
| 2008-04-28 | 110 | 116 | 103 | 109 | 129,000 | 109 |
| 2008-04-25 | 106 | 118 | 106 | 108 | 219,000 | 108 |
| 2008-04-24 | 109 | 109 | 105 | 106 | 46,000 | 106 |
| 2008-04-23 | 110 | 112 | 106 | 108 | 76,000 | 108 |
| 2008-04-22 | 104 | 116 | 101 | 110 | 427,000 | 110 |
| 2008-04-21 | 104 | 104 | 98 | 104 | 88,000 | 104 |
| 2008-04-18 | 112 | 112 | 101 | 104 | 220,000 | 104 |
| 2008-04-17 | 120 | 121 | 111 | 113 | 819,000 | 113 |
| 2008-04-16 | 92 | 121 | 86 | 115 | 1,544,000 | 115 |
| 2008-04-15 | 93 | 95 | 90 | 93 | 21,000 | 93 |
| 2008-04-14 | 92 | 93 | 89 | 93 | 34,000 | 93 |
| 2008-04-11 | 96 | 96 | 93 | 95 | 64,000 | 95 |
| 2008-04-10 | 98 | 98 | 89 | 95 | 79,000 | 95 |
| 2008-04-09 | 99 | 110 | 95 | 97 | 432,000 | 97 |
| 2008-04-08 | 95 | 98 | 88 | 96 | 66,000 | 96 |
| 2008-04-07 | 100 | 101 | 96 | 99 | 98,000 | 99 |
| 2008-04-04 | 108 | 110 | 102 | 103 | 189,000 | 103 |
| 2008-04-03 | 106 | 117 | 105 | 106 | 665,000 | 106 |
| 2008-04-02 | 109 | 112 | 99 | 102 | 526,000 | 102 |
| 2008-04-01 | 90 | 118 | 90 | 117 | 3,223,000 | 117 |
| 2008-03-31 | 98 | 99 | 86 | 89 | 224,000 | 89 |
| 2008-03-28 | 100 | 113 | 93 | 100 | 819,000 | 100 |
| 2008-03-27 | 120 | 120 | 99 | 102 | 419,000 | 102 |
| 2008-03-26 | 130 | 148 | 101 | 121 | 2,542,000 | 121 |
| 2008-03-25 | 80 | 105 | 80 | 105 | 980,000 | 105 |
| 2008-03-24 | 55 | 83 | 55 | 75 | 642,000 | 75 |
| 2008-03-21 | 54 | 54 | 51 | 53 | 32,000 | 53 |
| 2008-03-19 | 52 | 57 | 52 | 53 | 31,000 | 53 |
| 2008-03-18 | 55 | 56 | 53 | 54 | 35,000 | 54 |
| 2008-03-17 | 58 | 58 | 55 | 56 | 10,000 | 56 |
| 2008-03-14 | 58 | 59 | 52 | 58 | 80,000 | 58 |
| 2008-03-13 | 59 | 61 | 58 | 58 | 67,000 | 58 |
| 2008-03-12 | 65 | 65 | 59 | 60 | 73,000 | 60 |
| 2008-03-11 | 60 | 63 | 60 | 60 | 131,000 | 60 |
| 2008-03-10 | 65 | 66 | 63 | 64 | 66,000 | 64 |
| 2008-03-07 | 70 | 70 | 68 | 70 | 8,000 | 70 |
| 2008-03-06 | 69 | 71 | 69 | 70 | 60,000 | 70 |
| 2008-03-05 | 73 | 73 | 68 | 70 | 30,000 | 70 |
| 2008-03-04 | 73 | 73 | 71 | 72 | 64,000 | 72 |
| 2008-03-03 | 75 | 75 | 72 | 73 | 25,000 | 73 |
| 2008-02-29 | 79 | 81 | 76 | 79 | 30,000 | 79 |
| 2008-02-28 | 81 | 85 | 80 | 80 | 77,000 | 80 |
| 2008-02-27 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2008-02-26 | 84 | 85 | 84 | 85 | 10,000 | 85 |
| 2008-02-25 | 88 | 90 | 84 | 90 | 13,000 | 90 |
| 2008-02-22 | 80 | 89 | 78 | 89 | 34,000 | 89 |
| 2008-02-20 | 81 | 94 | 80 | 84 | 30,000 | 84 |
| 2008-02-19 | 93 | 93 | 93 | 93 | 2,000 | 93 |
| 2008-02-18 | 90 | 93 | 90 | 93 | 3,000 | 93 |
| 2008-02-15 | 82 | 83 | 78 | 82 | 15,000 | 82 |
| 2008-02-14 | 80 | 83 | 80 | 82 | 13,000 | 82 |
| 2008-02-12 | 85 | 85 | 85 | 85 | 14,000 | 85 |
| 2008-02-08 | 86 | 86 | 85 | 85 | 8,000 | 85 |
| 2008-02-07 | 84 | 87 | 84 | 87 | 10,000 | 87 |
| 2008-02-06 | 91 | 92 | 89 | 90 | 13,000 | 90 |
| 2008-02-05 | 89 | 95 | 89 | 95 | 11,000 | 95 |
| 2008-02-04 | 85 | 90 | 79 | 90 | 38,000 | 90 |
| 2008-02-01 | 90 | 90 | 89 | 90 | 38,000 | 90 |
| 2008-01-31 | 92 | 92 | 92 | 92 | 6,000 | 92 |
| 2008-01-30 | 93 | 95 | 92 | 93 | 27,000 | 93 |
| 2008-01-29 | 94 | 95 | 86 | 95 | 59,000 | 95 |
| 2008-01-28 | 99 | 101 | 83 | 100 | 77,000 | 100 |
| 2008-01-25 | 76 | 101 | 76 | 101 | 177,000 | 101 |
| 2008-01-24 | 74 | 77 | 74 | 77 | 42,000 | 77 |
| 2008-01-23 | 74 | 75 | 69 | 74 | 38,000 | 74 |
| 2008-01-22 | 81 | 82 | 78 | 78 | 29,000 | 78 |
| 2008-01-21 | 85 | 85 | 83 | 84 | 25,000 | 84 |
| 2008-01-18 | 85 | 85 | 80 | 85 | 20,000 | 85 |
| 2008-01-17 | 86 | 92 | 86 | 88 | 23,000 | 88 |
| 2008-01-16 | 100 | 101 | 94 | 96 | 54,000 | 96 |
| 2008-01-15 | 102 | 105 | 100 | 102 | 48,000 | 102 |
| 2008-01-11 | 114 | 115 | 100 | 101 | 56,000 | 101 |
| 2008-01-10 | 123 | 123 | 115 | 117 | 15,000 | 117 |
| 2008-01-09 | 129 | 130 | 103 | 123 | 56,000 | 123 |
| 2008-01-08 | 131 | 135 | 125 | 134 | 35,000 | 134 |
| 2008-01-07 | 142 | 143 | 119 | 130 | 103,000 | 130 |
| 2008-01-04 | 159 | 159 | 133 | 142 | 45,000 | 142 |
分割・併合履歴 ： なし