7771 日本精密(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 90 | 93 | 87 | 92 | 829,000 | 92 |
| 2012-12-27 | 85 | 100 | 83 | 95 | 3,574,000 | 95 |
| 2012-12-26 | 70 | 76 | 70 | 76 | 497,000 | 76 |
| 2012-12-25 | 71 | 71 | 67 | 69 | 408,000 | 69 |
| 2012-12-21 | 75 | 75 | 70 | 71 | 400,000 | 71 |
| 2012-12-20 | 82 | 82 | 73 | 75 | 931,000 | 75 |
| 2012-12-19 | 69 | 90 | 69 | 80 | 2,505,000 | 80 |
| 2012-12-18 | 65 | 68 | 65 | 68 | 336,000 | 68 |
| 2012-12-17 | 65 | 65 | 64 | 65 | 95,000 | 65 |
| 2012-12-14 | 65 | 65 | 63 | 64 | 76,000 | 64 |
| 2012-12-13 | 62 | 65 | 62 | 65 | 132,000 | 65 |
| 2012-12-12 | 61 | 62 | 61 | 62 | 31,000 | 62 |
| 2012-12-11 | 62 | 62 | 61 | 61 | 106,000 | 61 |
| 2012-12-10 | 61 | 61 | 59 | 61 | 112,000 | 61 |
| 2012-12-07 | 60 | 61 | 59 | 61 | 31,000 | 61 |
| 2012-12-06 | 60 | 60 | 59 | 59 | 45,000 | 59 |
| 2012-12-05 | 59 | 60 | 59 | 59 | 54,000 | 59 |
| 2012-12-04 | 59 | 60 | 59 | 59 | 16,000 | 59 |
| 2012-12-03 | 60 | 61 | 59 | 59 | 101,000 | 59 |
| 2012-11-30 | 59 | 60 | 59 | 59 | 15,000 | 59 |
| 2012-11-29 | 58 | 60 | 58 | 60 | 88,000 | 60 |
| 2012-11-28 | 59 | 59 | 58 | 59 | 35,000 | 59 |
| 2012-11-27 | 60 | 60 | 59 | 59 | 49,000 | 59 |
| 2012-11-26 | 59 | 60 | 59 | 59 | 135,000 | 59 |
| 2012-11-22 | 57 | 58 | 57 | 57 | 74,000 | 57 |
| 2012-11-21 | 57 | 57 | 56 | 56 | 41,000 | 56 |
| 2012-11-20 | 56 | 56 | 55 | 56 | 43,000 | 56 |
| 2012-11-19 | 54 | 56 | 54 | 55 | 63,000 | 55 |
| 2012-11-16 | 53 | 54 | 53 | 54 | 65,000 | 54 |
| 2012-11-15 | 53 | 54 | 53 | 54 | 78,000 | 54 |
| 2012-11-14 | 54 | 54 | 53 | 54 | 54,000 | 54 |
| 2012-11-13 | 54 | 55 | 54 | 54 | 62,000 | 54 |
| 2012-11-12 | 55 | 55 | 55 | 55 | 18,000 | 55 |
| 2012-11-09 | 56 | 56 | 54 | 55 | 98,000 | 55 |
| 2012-11-08 | 56 | 57 | 55 | 55 | 68,000 | 55 |
| 2012-11-07 | 58 | 58 | 56 | 57 | 175,000 | 57 |
| 2012-11-06 | 59 | 60 | 56 | 57 | 452,000 | 57 |
| 2012-11-05 | 51 | 57 | 51 | 56 | 386,000 | 56 |
| 2012-11-02 | 52 | 53 | 51 | 51 | 110,000 | 51 |
| 2012-11-01 | 52 | 53 | 51 | 52 | 236,000 | 52 |
| 2012-10-31 | 53 | 54 | 53 | 53 | 59,000 | 53 |
| 2012-10-30 | 55 | 55 | 53 | 53 | 105,000 | 53 |
| 2012-10-29 | 55 | 56 | 54 | 54 | 440,000 | 54 |
| 2012-10-26 | 61 | 61 | 59 | 60 | 47,000 | 60 |
| 2012-10-25 | 61 | 61 | 59 | 60 | 46,000 | 60 |
| 2012-10-24 | 59 | 61 | 59 | 61 | 34,000 | 61 |
| 2012-10-23 | 61 | 63 | 60 | 60 | 85,000 | 60 |
| 2012-10-22 | 60 | 60 | 59 | 60 | 45,000 | 60 |
| 2012-10-19 | 60 | 61 | 59 | 60 | 70,000 | 60 |
| 2012-10-18 | 59 | 61 | 59 | 61 | 31,000 | 61 |
| 2012-10-17 | 59 | 60 | 59 | 60 | 46,000 | 60 |
| 2012-10-16 | 57 | 59 | 57 | 59 | 54,000 | 59 |
| 2012-10-15 | 59 | 60 | 57 | 57 | 102,000 | 57 |
| 2012-10-12 | 60 | 61 | 58 | 59 | 134,000 | 59 |
| 2012-10-11 | 60 | 61 | 60 | 61 | 41,000 | 61 |
| 2012-10-10 | 63 | 63 | 60 | 60 | 150,000 | 60 |
| 2012-10-09 | 67 | 67 | 62 | 63 | 389,000 | 63 |
| 2012-10-05 | 59 | 64 | 59 | 62 | 419,000 | 62 |
| 2012-10-04 | 58 | 59 | 57 | 58 | 40,000 | 58 |
| 2012-10-03 | 58 | 58 | 57 | 58 | 18,000 | 58 |
| 2012-10-02 | 57 | 58 | 57 | 58 | 70,000 | 58 |
| 2012-10-01 | 58 | 58 | 56 | 57 | 55,000 | 57 |
| 2012-09-28 | 58 | 58 | 57 | 57 | 49,000 | 57 |
| 2012-09-27 | 57 | 58 | 57 | 57 | 25,000 | 57 |
| 2012-09-26 | 58 | 58 | 57 | 57 | 67,000 | 57 |
| 2012-09-25 | 59 | 59 | 58 | 58 | 27,000 | 58 |
| 2012-09-24 | 59 | 59 | 59 | 59 | 73,000 | 59 |
| 2012-09-21 | 60 | 60 | 59 | 59 | 57,000 | 59 |
| 2012-09-20 | 60 | 60 | 59 | 60 | 26,000 | 60 |
| 2012-09-19 | 58 | 61 | 58 | 61 | 85,000 | 61 |
| 2012-09-18 | 60 | 60 | 59 | 59 | 49,000 | 59 |
| 2012-09-14 | 58 | 60 | 58 | 60 | 87,000 | 60 |
| 2012-09-13 | 58 | 58 | 58 | 58 | 65,000 | 58 |
| 2012-09-12 | 60 | 60 | 57 | 59 | 176,000 | 59 |
| 2012-09-11 | 60 | 60 | 59 | 59 | 32,000 | 59 |
| 2012-09-10 | 61 | 61 | 60 | 61 | 13,000 | 61 |
| 2012-09-07 | 59 | 61 | 59 | 60 | 62,000 | 60 |
| 2012-09-06 | 60 | 60 | 57 | 58 | 97,000 | 58 |
| 2012-09-05 | 61 | 63 | 60 | 60 | 85,000 | 60 |
| 2012-09-04 | 62 | 62 | 61 | 61 | 15,000 | 61 |
| 2012-09-03 | 61 | 62 | 61 | 62 | 3,000 | 62 |
| 2012-08-31 | 62 | 62 | 61 | 61 | 62,000 | 61 |
| 2012-08-30 | 59 | 63 | 59 | 63 | 128,000 | 63 |
| 2012-08-29 | 60 | 60 | 60 | 60 | 22,000 | 60 |
| 2012-08-28 | 62 | 62 | 60 | 60 | 104,000 | 60 |
| 2012-08-27 | 63 | 63 | 62 | 63 | 32,000 | 63 |
| 2012-08-24 | 62 | 63 | 62 | 63 | 49,000 | 63 |
| 2012-08-23 | 65 | 65 | 63 | 64 | 50,000 | 64 |
| 2012-08-22 | 67 | 67 | 65 | 66 | 131,000 | 66 |
| 2012-08-21 | 63 | 69 | 63 | 69 | 289,000 | 69 |
| 2012-08-20 | 63 | 63 | 63 | 63 | 36,000 | 63 |
| 2012-08-17 | 63 | 63 | 62 | 63 | 82,000 | 63 |
| 2012-08-16 | 59 | 63 | 59 | 63 | 160,000 | 63 |
| 2012-08-15 | 60 | 60 | 58 | 59 | 21,000 | 59 |
| 2012-08-14 | 58 | 59 | 57 | 59 | 104,000 | 59 |
| 2012-08-13 | 58 | 59 | 58 | 58 | 12,000 | 58 |
| 2012-08-10 | 59 | 59 | 58 | 59 | 33,000 | 59 |
| 2012-08-09 | 59 | 60 | 59 | 59 | 13,000 | 59 |
| 2012-08-08 | 59 | 59 | 58 | 59 | 30,000 | 59 |
| 2012-08-07 | 59 | 60 | 58 | 58 | 39,000 | 58 |
| 2012-08-06 | 59 | 60 | 58 | 58 | 65,000 | 58 |
| 2012-08-03 | 61 | 61 | 58 | 58 | 100,000 | 58 |
| 2012-08-02 | 60 | 61 | 60 | 61 | 16,000 | 61 |
| 2012-08-01 | 60 | 61 | 59 | 61 | 241,000 | 61 |
| 2012-07-31 | 65 | 66 | 65 | 65 | 36,000 | 65 |
| 2012-07-30 | 66 | 66 | 66 | 66 | 49,000 | 66 |
| 2012-07-27 | 66 | 66 | 64 | 65 | 83,000 | 65 |
| 2012-07-26 | 64 | 65 | 63 | 65 | 27,000 | 65 |
| 2012-07-25 | 63 | 64 | 63 | 64 | 65,000 | 64 |
| 2012-07-24 | 63 | 64 | 62 | 63 | 76,000 | 63 |
| 2012-07-23 | 67 | 69 | 63 | 64 | 220,000 | 64 |
| 2012-07-20 | 69 | 69 | 68 | 69 | 49,000 | 69 |
| 2012-07-19 | 69 | 69 | 68 | 68 | 47,000 | 68 |
| 2012-07-18 | 69 | 69 | 68 | 68 | 49,000 | 68 |
| 2012-07-17 | 67 | 69 | 67 | 69 | 62,000 | 69 |
| 2012-07-13 | 66 | 70 | 66 | 69 | 94,000 | 69 |
| 2012-07-12 | 70 | 70 | 68 | 68 | 73,000 | 68 |
| 2012-07-11 | 70 | 70 | 67 | 68 | 236,000 | 68 |
| 2012-07-10 | 71 | 72 | 71 | 71 | 82,000 | 71 |
| 2012-07-09 | 72 | 74 | 72 | 72 | 86,000 | 72 |
| 2012-07-06 | 75 | 75 | 74 | 74 | 60,000 | 74 |
| 2012-07-05 | 75 | 75 | 74 | 75 | 103,000 | 75 |
| 2012-07-04 | 77 | 77 | 75 | 75 | 225,000 | 75 |
| 2012-07-03 | 77 | 78 | 76 | 78 | 126,000 | 78 |
| 2012-07-02 | 79 | 79 | 77 | 77 | 116,000 | 77 |
| 2012-06-29 | 76 | 79 | 76 | 78 | 151,000 | 78 |
| 2012-06-28 | 77 | 78 | 77 | 78 | 54,000 | 78 |
| 2012-06-27 | 76 | 77 | 75 | 76 | 69,000 | 76 |
| 2012-06-26 | 76 | 80 | 75 | 77 | 146,000 | 77 |
| 2012-06-25 | 79 | 81 | 77 | 77 | 274,000 | 77 |
| 2012-06-22 | 76 | 77 | 76 | 77 | 151,000 | 77 |
| 2012-06-21 | 77 | 79 | 76 | 78 | 243,000 | 78 |
| 2012-06-20 | 74 | 76 | 74 | 76 | 130,000 | 76 |
| 2012-06-19 | 73 | 74 | 73 | 74 | 38,000 | 74 |
| 2012-06-18 | 71 | 74 | 71 | 74 | 152,000 | 74 |
| 2012-06-15 | 74 | 74 | 70 | 71 | 175,000 | 71 |
| 2012-06-14 | 75 | 75 | 72 | 74 | 118,000 | 74 |
| 2012-06-13 | 75 | 77 | 74 | 76 | 183,000 | 76 |
| 2012-06-12 | 73 | 74 | 72 | 74 | 120,000 | 74 |
| 2012-06-11 | 71 | 77 | 71 | 76 | 323,000 | 76 |
| 2012-06-08 | 71 | 71 | 68 | 69 | 147,000 | 69 |
| 2012-06-07 | 73 | 76 | 70 | 71 | 382,000 | 71 |
| 2012-06-06 | 66 | 69 | 65 | 69 | 247,000 | 69 |
| 2012-06-05 | 64 | 67 | 62 | 65 | 223,000 | 65 |
| 2012-06-04 | 65 | 65 | 61 | 62 | 327,000 | 62 |
| 2012-06-01 | 71 | 71 | 67 | 67 | 273,000 | 67 |
| 2012-05-31 | 70 | 72 | 70 | 72 | 113,000 | 72 |
| 2012-05-30 | 74 | 74 | 72 | 73 | 79,000 | 73 |
| 2012-05-29 | 71 | 74 | 70 | 72 | 144,000 | 72 |
| 2012-05-28 | 76 | 77 | 71 | 72 | 280,000 | 72 |
| 2012-05-25 | 78 | 78 | 75 | 76 | 135,000 | 76 |
| 2012-05-24 | 77 | 79 | 74 | 79 | 438,000 | 79 |
| 2012-05-23 | 80 | 91 | 78 | 78 | 3,530,000 | 78 |
| 2012-05-22 | 75 | 76 | 73 | 76 | 213,000 | 76 |
| 2012-05-21 | 72 | 75 | 72 | 75 | 234,000 | 75 |
| 2012-05-18 | 75 | 77 | 71 | 73 | 635,000 | 73 |
| 2012-05-17 | 76 | 80 | 75 | 80 | 234,000 | 80 |
| 2012-05-16 | 78 | 80 | 75 | 78 | 462,000 | 78 |
| 2012-05-15 | 78 | 82 | 75 | 82 | 769,000 | 82 |
| 2012-05-14 | 80 | 82 | 76 | 76 | 801,000 | 76 |
| 2012-05-11 | 95 | 95 | 81 | 84 | 957,000 | 84 |
| 2012-05-10 | 104 | 109 | 92 | 93 | 1,840,000 | 93 |
| 2012-05-09 | 125 | 125 | 122 | 122 | 111,000 | 122 |
| 2012-05-08 | 123 | 125 | 121 | 125 | 143,000 | 125 |
| 2012-05-07 | 124 | 126 | 123 | 125 | 68,000 | 125 |
| 2012-05-02 | 123 | 128 | 123 | 127 | 87,000 | 127 |
| 2012-05-01 | 128 | 128 | 122 | 123 | 147,000 | 123 |
| 2012-04-27 | 131 | 133 | 127 | 128 | 181,000 | 128 |
| 2012-04-26 | 131 | 135 | 130 | 133 | 120,000 | 133 |
| 2012-04-25 | 130 | 133 | 128 | 133 | 105,000 | 133 |
| 2012-04-24 | 133 | 134 | 127 | 132 | 277,000 | 132 |
| 2012-04-23 | 141 | 141 | 134 | 135 | 356,000 | 135 |
| 2012-04-20 | 137 | 142 | 135 | 142 | 398,000 | 142 |
| 2012-04-19 | 134 | 136 | 132 | 134 | 312,000 | 134 |
| 2012-04-18 | 132 | 136 | 131 | 133 | 326,000 | 133 |
| 2012-04-17 | 140 | 140 | 131 | 134 | 655,000 | 134 |
| 2012-04-16 | 144 | 148 | 140 | 141 | 603,000 | 141 |
| 2012-04-13 | 139 | 148 | 136 | 143 | 1,663,000 | 143 |
| 2012-04-12 | 131 | 146 | 127 | 144 | 2,206,000 | 144 |
| 2012-04-11 | 124 | 127 | 121 | 127 | 420,000 | 127 |
| 2012-04-10 | 138 | 141 | 127 | 127 | 1,265,000 | 127 |
| 2012-04-09 | 123 | 136 | 122 | 133 | 2,468,000 | 133 |
| 2012-04-06 | 115 | 121 | 115 | 118 | 235,000 | 118 |
| 2012-04-05 | 114 | 116 | 113 | 115 | 55,000 | 115 |
| 2012-04-04 | 118 | 118 | 111 | 115 | 180,000 | 115 |
| 2012-04-03 | 117 | 118 | 116 | 118 | 44,000 | 118 |
| 2012-04-02 | 119 | 120 | 117 | 117 | 123,000 | 117 |
| 2012-03-30 | 118 | 120 | 116 | 119 | 113,000 | 119 |
| 2012-03-29 | 119 | 120 | 115 | 119 | 174,000 | 119 |
| 2012-03-28 | 118 | 120 | 117 | 118 | 119,000 | 118 |
| 2012-03-27 | 124 | 124 | 117 | 119 | 198,000 | 119 |
| 2012-03-26 | 128 | 128 | 124 | 124 | 155,000 | 124 |
| 2012-03-23 | 127 | 131 | 124 | 127 | 417,000 | 127 |
| 2012-03-22 | 121 | 128 | 118 | 128 | 445,000 | 128 |
| 2012-03-21 | 125 | 126 | 118 | 121 | 353,000 | 121 |
| 2012-03-19 | 127 | 133 | 122 | 125 | 1,344,000 | 125 |
| 2012-03-16 | 113 | 130 | 112 | 129 | 2,028,000 | 129 |
| 2012-03-15 | 111 | 113 | 111 | 112 | 103,000 | 112 |
| 2012-03-14 | 113 | 113 | 112 | 113 | 88,000 | 113 |
| 2012-03-13 | 113 | 113 | 111 | 113 | 126,000 | 113 |
| 2012-03-12 | 114 | 114 | 112 | 112 | 71,000 | 112 |
| 2012-03-09 | 115 | 116 | 112 | 113 | 151,000 | 113 |
| 2012-03-08 | 110 | 116 | 110 | 114 | 409,000 | 114 |
| 2012-03-07 | 108 | 111 | 108 | 110 | 73,000 | 110 |
| 2012-03-06 | 110 | 111 | 109 | 109 | 23,000 | 109 |
| 2012-03-05 | 110 | 112 | 108 | 108 | 120,000 | 108 |
| 2012-03-02 | 111 | 111 | 108 | 110 | 63,000 | 110 |
| 2012-03-01 | 111 | 111 | 106 | 111 | 134,000 | 111 |
| 2012-02-29 | 114 | 114 | 110 | 112 | 119,000 | 112 |
| 2012-02-28 | 115 | 116 | 109 | 114 | 228,000 | 114 |
| 2012-02-27 | 113 | 115 | 112 | 114 | 310,000 | 114 |
| 2012-02-24 | 110 | 111 | 109 | 110 | 131,000 | 110 |
| 2012-02-23 | 111 | 111 | 109 | 110 | 80,000 | 110 |
| 2012-02-22 | 109 | 112 | 109 | 111 | 161,000 | 111 |
| 2012-02-21 | 107 | 108 | 105 | 106 | 124,000 | 106 |
| 2012-02-20 | 110 | 110 | 107 | 108 | 180,000 | 108 |
| 2012-02-17 | 112 | 112 | 109 | 111 | 194,000 | 111 |
| 2012-02-16 | 111 | 112 | 110 | 111 | 190,000 | 111 |
| 2012-02-15 | 113 | 116 | 112 | 114 | 227,000 | 114 |
| 2012-02-14 | 109 | 113 | 109 | 113 | 253,000 | 113 |
| 2012-02-13 | 115 | 115 | 111 | 112 | 195,000 | 112 |
| 2012-02-10 | 121 | 122 | 115 | 115 | 170,000 | 115 |
| 2012-02-09 | 123 | 124 | 118 | 119 | 332,000 | 119 |
| 2012-02-08 | 115 | 129 | 114 | 123 | 1,396,000 | 123 |
| 2012-02-07 | 115 | 116 | 111 | 113 | 333,000 | 113 |
| 2012-02-06 | 111 | 115 | 108 | 114 | 292,000 | 114 |
| 2012-02-03 | 114 | 114 | 110 | 113 | 334,000 | 113 |
| 2012-02-02 | 119 | 119 | 113 | 114 | 484,000 | 114 |
| 2012-02-01 | 130 | 130 | 121 | 121 | 765,000 | 121 |
| 2012-01-31 | 122 | 131 | 120 | 124 | 690,000 | 124 |
| 2012-01-30 | 124 | 124 | 119 | 123 | 496,000 | 123 |
| 2012-01-27 | 131 | 134 | 121 | 125 | 1,552,000 | 125 |
| 2012-01-26 | 155 | 165 | 134 | 136 | 3,954,000 | 136 |
| 2012-01-25 | 118 | 118 | 112 | 117 | 262,000 | 117 |
| 2012-01-24 | 119 | 120 | 114 | 117 | 374,000 | 117 |
| 2012-01-23 | 129 | 129 | 118 | 121 | 491,000 | 121 |
| 2012-01-20 | 130 | 130 | 118 | 119 | 745,000 | 119 |
| 2012-01-19 | 125 | 149 | 122 | 131 | 2,357,000 | 131 |
| 2012-01-18 | 130 | 142 | 117 | 122 | 1,484,000 | 122 |
| 2012-01-17 | 127 | 168 | 120 | 142 | 3,929,000 | 142 |
| 2012-01-16 | 107 | 143 | 100 | 134 | 3,613,000 | 134 |
| 2012-01-13 | 85 | 103 | 84 | 102 | 1,759,000 | 102 |
| 2012-01-12 | 85 | 88 | 79 | 83 | 879,000 | 83 |
| 2012-01-11 | 73 | 82 | 72 | 82 | 649,000 | 82 |
| 2012-01-10 | 71 | 73 | 70 | 72 | 205,000 | 72 |
| 2012-01-06 | 72 | 72 | 69 | 70 | 132,000 | 70 |
| 2012-01-05 | 69 | 74 | 69 | 71 | 509,000 | 71 |
| 2012-01-04 | 64 | 68 | 63 | 68 | 260,000 | 68 |
分割・併合履歴 ： なし