7771 日本精密(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	139	146	138	143	510,000	143
2013-12-27	146	146	142	142	350,000	142
2013-12-26	137	148	135	147	1,136,000	147
2013-12-25	136	138	133	135	580,000	135
2013-12-24	139	141	136	137	576,000	137
2013-12-20	143	143	136	139	710,000	139
2013-12-19	147	149	136	136	1,972,000	136
2013-12-18	132	139	129	138	701,000	138
2013-12-17	124	131	123	131	363,000	131
2013-12-16	126	129	123	123	295,000	123
2013-12-13	128	128	124	126	378,000	126
2013-12-12	133	134	125	125	539,000	125
2013-12-11	136	136	133	133	373,000	133
2013-12-10	139	139	135	137	444,000	137
2013-12-09	136	138	134	138	491,000	138
2013-12-06	137	139	132	136	929,000	136
2013-12-05	140	141	137	140	802,000	140
2013-12-04	137	143	137	142	580,000	142
2013-12-03	147	147	138	140	1,685,000	140
2013-12-02	140	151	137	147	4,954,000	147
2013-11-29	124	138	124	134	3,365,000	134
2013-11-28	124	128	119	126	1,289,000	126
2013-11-27	128	129	122	123	1,129,000	123
2013-11-26	127	137	124	130	3,194,000	130
2013-11-25	126	127	120	127	3,927,000	127
2013-11-22	118	122	113	116	4,941,000	116
2013-11-21	106	117	106	108	3,721,000	108
2013-11-20	109	110	105	106	341,000	106
2013-11-19	109	110	107	109	205,000	109
2013-11-18	109	112	109	110	487,000	110
2013-11-15	105	108	103	107	418,000	107
2013-11-14	104	106	103	105	294,000	105
2013-11-13	102	106	101	106	378,000	106
2013-11-12	103	103	100	101	536,000	101
2013-11-11	109	109	102	104	568,000	104
2013-11-08	108	111	106	107	983,000	107
2013-11-07	114	136	108	113	14,806,000	113
2013-11-06	100	107	100	106	260,000	106
2013-11-05	99	100	98	100	66,000	100
2013-11-01	99	102	98	99	164,000	99
2013-10-31	97	99	96	99	297,000	99
2013-10-30	103	103	101	101	71,000	101
2013-10-29	103	103	102	102	62,000	102
2013-10-28	105	106	101	103	174,000	103
2013-10-25	107	107	104	105	430,000	105
2013-10-24	104	115	104	109	1,964,000	109
2013-10-23	100	106	100	105	557,000	105
2013-10-22	102	102	101	101	58,000	101
2013-10-21	101	101	100	101	168,000	101
2013-10-18	99	100	98	99	49,000	99
2013-10-17	99	100	98	98	34,000	98
2013-10-16	100	100	98	98	83,000	98
2013-10-15	100	101	99	100	59,000	100
2013-10-11	100	101	99	100	34,000	100
2013-10-10	100	100	98	99	18,000	99
2013-10-09	93	99	92	98	65,000	98
2013-10-08	91	96	90	94	75,000	94
2013-10-07	97	97	93	94	88,000	94
2013-10-04	97	99	97	97	37,000	97
2013-10-03	96	100	96	98	29,000	98
2013-10-02	99	100	96	98	61,000	98
2013-10-01	100	100	99	100	52,000	100
2013-09-30	103	103	99	100	100,000	100
2013-09-27	101	104	101	103	360,000	103
2013-09-26	95	99	95	99	108,000	99
2013-09-25	96	96	93	95	103,000	95
2013-09-24	94	96	94	96	62,000	96
2013-09-20	100	100	96	97	162,000	97
2013-09-19	101	102	99	100	163,000	100
2013-09-18	103	104	100	103	240,000	103
2013-09-17	98	104	97	101	462,000	101
2013-09-13	95	97	94	97	143,000	97
2013-09-12	93	95	91	94	95,000	94
2013-09-11	89	93	88	93	217,000	93
2013-09-10	88	88	85	88	49,000	88
2013-09-09	86	88	86	88	65,000	88
2013-09-06	86	86	84	86	56,000	86
2013-09-05	86	87	85	86	60,000	86
2013-09-04	85	87	84	85	61,000	85
2013-09-03	83	86	83	86	89,000	86
2013-09-02	84	84	82	83	14,000	83
2013-08-30	84	84	83	84	47,000	84
2013-08-29	84	84	83	84	59,000	84
2013-08-28	86	86	84	84	72,000	84
2013-08-27	87	88	87	87	14,000	87
2013-08-26	88	88	86	87	43,000	87
2013-08-23	88	88	87	88	26,000	88
2013-08-22	87	88	87	87	34,000	87
2013-08-21	89	90	88	88	29,000	88
2013-08-20	92	92	88	89	79,000	89
2013-08-19	88	91	88	91	23,000	91
2013-08-16	88	89	87	89	30,000	89
2013-08-15	91	91	89	89	18,000	89
2013-08-14	89	90	89	90	18,000	90
2013-08-13	85	88	85	88	89,000	88
2013-08-12	90	92	87	87	90,000	87
2013-08-09	91	92	90	90	55,000	90
2013-08-08	93	94	89	91	205,000	91
2013-08-07	98	98	93	93	65,000	93
2013-08-06	95	97	93	96	84,000	96
2013-08-05	93	94	93	94	30,000	94
2013-08-02	94	94	92	93	73,000	93
2013-08-01	94	94	87	92	388,000	92
2013-07-31	97	100	94	100	62,000	100
2013-07-30	93	96	93	96	66,000	96
2013-07-29	99	99	93	93	189,000	93
2013-07-26	100	100	98	100	113,000	100
2013-07-25	100	101	99	100	45,000	100
2013-07-24	100	101	99	101	31,000	101
2013-07-23	100	101	98	101	62,000	101
2013-07-22	101	101	100	101	30,000	101
2013-07-19	102	102	99	100	279,000	100
2013-07-18	101	103	100	102	135,000	102
2013-07-17	105	106	102	103	116,000	103
2013-07-16	111	111	104	105	260,000	105
2013-07-12	114	116	111	113	761,000	113
2013-07-11	102	110	101	109	689,000	109
2013-07-10	101	102	100	102	112,000	102
2013-07-09	99	100	98	100	65,000	100
2013-07-08	97	100	97	98	234,000	98
2013-07-05	96	97	95	96	67,000	96
2013-07-04	94	96	93	96	71,000	96
2013-07-03	96	96	94	95	76,000	95
2013-07-02	92	95	92	95	74,000	95
2013-07-01	87	92	86	91	111,000	91
2013-06-28	88	89	87	88	102,000	88
2013-06-27	86	86	81	86	124,000	86
2013-06-26	93	93	84	84	308,000	84
2013-06-25	95	95	90	91	154,000	91
2013-06-24	96	96	95	95	76,000	95
2013-06-21	95	96	94	95	131,000	95
2013-06-20	98	99	96	97	107,000	97
2013-06-19	99	99	97	98	181,000	98
2013-06-18	98	101	95	98	243,000	98
2013-06-17	93	95	92	95	144,000	95
2013-06-14	98	98	92	94	278,000	94
2013-06-13	98	98	94	95	151,000	95
2013-06-12	94	100	93	97	492,000	97
2013-06-11	96	103	96	100	483,000	100
2013-06-10	93	100	93	100	428,000	100
2013-06-07	91	97	86	87	716,000	87
2013-06-06	109	111	98	100	382,000	100
2013-06-05	114	115	110	110	214,000	110
2013-06-04	115	116	109	114	282,000	114
2013-06-03	120	120	115	115	411,000	115
2013-05-31	127	133	121	122	1,932,000	122
2013-05-30	112	126	111	123	3,432,000	123
2013-05-29	98	122	97	115	5,554,000	115
2013-05-28	95	96	93	96	115,000	96
2013-05-27	94	96	92	95	229,000	95
2013-05-24	97	101	90	95	701,000	95
2013-05-23	106	106	94	96	1,068,000	96
2013-05-22	104	107	102	106	570,000	106
2013-05-21	104	104	101	103	331,000	103
2013-05-20	105	114	99	104	999,000	104
2013-05-17	98	104	97	102	292,000	102
2013-05-16	107	108	86	100	941,000	100
2013-05-15	117	118	105	110	922,000	110
2013-05-14	107	120	106	118	1,431,000	118
2013-05-13	111	137	108	113	5,448,000	113
2013-05-10	117	118	99	103	3,292,000	103
2013-05-09	101	119	101	119	8,806,000	119
2013-05-08	90	90	87	89	402,000	89
2013-05-07	86	90	86	90	550,000	90
2013-05-02	87	87	85	87	246,000	87
2013-05-01	84	88	84	88	210,000	88
2013-04-30	84	84	83	84	63,000	84
2013-04-26	86	86	83	84	134,000	84
2013-04-25	86	86	84	85	108,000	85
2013-04-24	83	86	83	86	369,000	86
2013-04-23	81	83	81	82	31,000	82
2013-04-22	80	81	80	81	94,000	81
2013-04-19	79	80	79	80	50,000	80
2013-04-18	80	80	79	80	44,000	80
2013-04-17	80	81	79	80	52,000	80
2013-04-16	79	80	77	80	164,000	80
2013-04-15	83	83	79	80	181,000	80
2013-04-12	84	84	82	83	110,000	83
2013-04-11	81	84	81	84	164,000	84
2013-04-10	80	81	79	81	133,000	81
2013-04-09	77	80	77	80	110,000	80
2013-04-08	78	80	75	78	252,000	78
2013-04-05	76	78	76	78	97,000	78
2013-04-04	74	75	73	75	91,000	75
2013-04-03	75	78	72	74	141,000	74
2013-04-02	71	76	71	75	135,000	75
2013-04-01	80	80	71	71	306,000	71
2013-03-29	80	80	78	78	206,000	78
2013-03-28	83	83	80	80	220,000	80
2013-03-27	82	83	81	83	204,000	83
2013-03-26	81	82	81	81	57,000	81
2013-03-25	83	84	80	82	253,000	82
2013-03-22	82	83	82	82	62,000	82
2013-03-21	84	85	83	83	121,000	83
2013-03-19	85	85	83	84	170,000	84
2013-03-18	84	85	83	84	126,000	84
2013-03-15	82	85	81	84	226,000	84
2013-03-14	80	82	80	80	158,000	80
2013-03-13	82	82	79	80	137,000	80
2013-03-12	82	82	81	81	193,000	81
2013-03-11	83	83	82	83	117,000	83
2013-03-08	85	85	81	83	197,000	83
2013-03-07	84	84	81	83	207,000	83
2013-03-06	83	85	83	84	64,000	84
2013-03-05	83	83	82	82	199,000	82
2013-03-04	83	83	80	83	221,000	83
2013-03-01	79	81	78	80	65,000	80
2013-02-28	80	80	78	78	80,000	78
2013-02-27	79	79	77	78	78,000	78
2013-02-26	79	79	78	78	11,000	78
2013-02-25	80	81	79	80	164,000	80
2013-02-22	79	80	78	79	44,000	79
2013-02-21	81	81	79	79	369,000	79
2013-02-20	84	84	81	82	135,000	82
2013-02-19	80	83	79	82	142,000	82
2013-02-18	78	80	77	80	77,000	80
2013-02-15	81	81	77	78	80,000	78
2013-02-14	79	81	77	81	151,000	81
2013-02-13	84	84	79	81	292,000	81
2013-02-12	88	88	84	85	285,000	85
2013-02-08	91	91	88	88	279,000	88
2013-02-07	89	91	89	91	357,000	91
2013-02-06	87	90	87	88	313,000	88
2013-02-05	86	87	85	87	276,000	87
2013-02-04	88	88	86	87	336,000	87
2013-02-01	88	91	86	88	328,000	88
2013-01-31	87	88	86	87	359,000	87
2013-01-30	90	93	86	86	989,000	86
2013-01-29	100	103	90	94	1,059,000	94
2013-01-28	103	104	99	99	369,000	99
2013-01-25	104	110	96	102	1,486,000	102
2013-01-24	91	106	91	106	2,482,000	106
2013-01-23	88	92	87	92	374,000	92
2013-01-22	87	89	87	87	139,000	87
2013-01-21	87	89	87	87	109,000	87
2013-01-18	86	89	84	88	303,000	88
2013-01-17	81	85	80	84	275,000	84
2013-01-16	85	85	79	81	528,000	81
2013-01-15	87	88	86	86	226,000	86
2013-01-11	90	90	86	86	297,000	86
2013-01-10	88	90	87	88	262,000	88
2013-01-09	88	90	86	87	277,000	87
2013-01-08	91	91	88	89	407,000	89
2013-01-07	90	93	84	91	1,264,000	91
2013-01-04	96	109	93	93	1,087,000	93

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28