7771 日本精密(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 296 | 302 | 295 | 299 | 63,000 | 299 |
| 2015-12-29 | 291 | 297 | 291 | 297 | 71,000 | 297 |
| 2015-12-28 | 285 | 292 | 285 | 290 | 22,000 | 290 |
| 2015-12-25 | 288 | 288 | 282 | 288 | 114,000 | 288 |
| 2015-12-24 | 295 | 297 | 286 | 288 | 126,000 | 288 |
| 2015-12-22 | 299 | 303 | 293 | 294 | 100,000 | 294 |
| 2015-12-21 | 302 | 310 | 295 | 299 | 169,000 | 299 |
| 2015-12-18 | 307 | 315 | 307 | 308 | 48,000 | 308 |
| 2015-12-17 | 312 | 313 | 310 | 311 | 27,000 | 311 |
| 2015-12-16 | 313 | 313 | 306 | 307 | 59,000 | 307 |
| 2015-12-15 | 312 | 314 | 308 | 308 | 89,000 | 308 |
| 2015-12-14 | 311 | 317 | 309 | 312 | 113,000 | 312 |
| 2015-12-11 | 322 | 326 | 310 | 319 | 198,000 | 319 |
| 2015-12-10 | 316 | 321 | 315 | 320 | 94,000 | 320 |
| 2015-12-09 | 315 | 323 | 315 | 321 | 107,000 | 321 |
| 2015-12-08 | 314 | 322 | 314 | 321 | 111,000 | 321 |
| 2015-12-07 | 316 | 327 | 309 | 317 | 541,000 | 317 |
| 2015-12-04 | 301 | 317 | 301 | 315 | 368,000 | 315 |
| 2015-12-03 | 302 | 305 | 300 | 301 | 82,000 | 301 |
| 2015-12-02 | 303 | 307 | 302 | 305 | 61,000 | 305 |
| 2015-12-01 | 302 | 309 | 299 | 307 | 126,000 | 307 |
| 2015-11-30 | 307 | 307 | 301 | 302 | 54,000 | 302 |
| 2015-11-27 | 300 | 305 | 300 | 305 | 175,000 | 305 |
| 2015-11-26 | 304 | 305 | 300 | 300 | 62,000 | 300 |
| 2015-11-25 | 298 | 305 | 293 | 304 | 121,000 | 304 |
| 2015-11-24 | 288 | 296 | 288 | 295 | 70,000 | 295 |
| 2015-11-20 | 288 | 289 | 282 | 288 | 69,000 | 288 |
| 2015-11-19 | 288 | 288 | 285 | 285 | 52,000 | 285 |
| 2015-11-18 | 285 | 286 | 284 | 285 | 31,000 | 285 |
| 2015-11-17 | 284 | 288 | 284 | 285 | 77,000 | 285 |
| 2015-11-16 | 285 | 289 | 285 | 288 | 68,000 | 288 |
| 2015-11-13 | 286 | 291 | 286 | 288 | 25,000 | 288 |
| 2015-11-12 | 288 | 290 | 287 | 290 | 95,000 | 290 |
| 2015-11-11 | 293 | 293 | 289 | 290 | 48,000 | 290 |
| 2015-11-10 | 291 | 291 | 289 | 291 | 25,000 | 291 |
| 2015-11-09 | 293 | 294 | 291 | 291 | 35,000 | 291 |
| 2015-11-06 | 287 | 294 | 287 | 290 | 23,000 | 290 |
| 2015-11-05 | 296 | 299 | 286 | 287 | 72,000 | 287 |
| 2015-11-04 | 293 | 296 | 291 | 291 | 60,000 | 291 |
| 2015-11-02 | 297 | 301 | 292 | 293 | 76,000 | 293 |
| 2015-10-30 | 303 | 304 | 275 | 304 | 350,000 | 304 |
| 2015-10-29 | 308 | 309 | 305 | 307 | 79,000 | 307 |
| 2015-10-28 | 309 | 310 | 304 | 304 | 55,000 | 304 |
| 2015-10-27 | 302 | 310 | 302 | 306 | 57,000 | 306 |
| 2015-10-26 | 302 | 305 | 300 | 305 | 72,000 | 305 |
| 2015-10-23 | 300 | 302 | 299 | 302 | 50,000 | 302 |
| 2015-10-22 | 306 | 306 | 296 | 296 | 68,000 | 296 |
| 2015-10-21 | 301 | 306 | 301 | 305 | 87,000 | 305 |
| 2015-10-20 | 306 | 309 | 300 | 300 | 51,000 | 300 |
| 2015-10-19 | 309 | 312 | 306 | 307 | 159,000 | 307 |
| 2015-10-16 | 292 | 300 | 290 | 300 | 138,000 | 300 |
| 2015-10-15 | 285 | 293 | 285 | 292 | 26,000 | 292 |
| 2015-10-14 | 290 | 295 | 286 | 291 | 86,000 | 291 |
| 2015-10-13 | 287 | 295 | 282 | 287 | 149,000 | 287 |
| 2015-10-09 | 271 | 278 | 270 | 276 | 56,000 | 276 |
| 2015-10-08 | 273 | 273 | 270 | 271 | 19,000 | 271 |
| 2015-10-07 | 269 | 273 | 268 | 273 | 45,000 | 273 |
| 2015-10-06 | 274 | 274 | 267 | 269 | 71,000 | 269 |
| 2015-10-05 | 270 | 275 | 270 | 270 | 36,000 | 270 |
| 2015-10-02 | 273 | 273 | 269 | 273 | 65,000 | 273 |
| 2015-10-01 | 275 | 278 | 273 | 278 | 55,000 | 278 |
| 2015-09-30 | 280 | 280 | 276 | 276 | 17,000 | 276 |
| 2015-09-29 | 273 | 278 | 265 | 275 | 134,000 | 275 |
| 2015-09-28 | 270 | 275 | 270 | 275 | 26,000 | 275 |
| 2015-09-25 | 271 | 275 | 259 | 272 | 99,000 | 272 |
| 2015-09-24 | 273 | 281 | 273 | 276 | 29,000 | 276 |
| 2015-09-18 | 284 | 284 | 279 | 284 | 21,000 | 284 |
| 2015-09-17 | 283 | 288 | 281 | 283 | 52,000 | 283 |
| 2015-09-16 | 288 | 288 | 281 | 282 | 14,000 | 282 |
| 2015-09-15 | 280 | 286 | 280 | 280 | 34,000 | 280 |
| 2015-09-14 | 286 | 293 | 279 | 280 | 39,000 | 280 |
| 2015-09-11 | 274 | 290 | 274 | 290 | 52,000 | 290 |
| 2015-09-10 | 273 | 280 | 273 | 279 | 18,000 | 279 |
| 2015-09-09 | 273 | 293 | 270 | 281 | 83,000 | 281 |
| 2015-09-08 | 275 | 275 | 258 | 265 | 86,000 | 265 |
| 2015-09-07 | 281 | 281 | 270 | 279 | 81,000 | 279 |
| 2015-09-04 | 277 | 285 | 266 | 281 | 190,000 | 281 |
| 2015-09-03 | 290 | 290 | 279 | 280 | 50,000 | 280 |
| 2015-09-02 | 278 | 290 | 276 | 286 | 112,000 | 286 |
| 2015-09-01 | 302 | 302 | 282 | 294 | 100,000 | 294 |
| 2015-08-31 | 294 | 299 | 294 | 299 | 44,000 | 299 |
| 2015-08-28 | 295 | 300 | 294 | 296 | 108,000 | 296 |
| 2015-08-27 | 305 | 306 | 294 | 296 | 159,000 | 296 |
| 2015-08-26 | 285 | 303 | 279 | 301 | 146,000 | 301 |
| 2015-08-25 | 265 | 296 | 256 | 274 | 259,000 | 274 |
| 2015-08-24 | 308 | 312 | 277 | 286 | 605,000 | 286 |
| 2015-08-21 | 316 | 325 | 310 | 320 | 246,000 | 320 |
| 2015-08-20 | 325 | 329 | 321 | 329 | 303,000 | 329 |
| 2015-08-19 | 311 | 332 | 311 | 322 | 333,000 | 322 |
| 2015-08-18 | 307 | 310 | 306 | 310 | 43,000 | 310 |
| 2015-08-17 | 309 | 309 | 304 | 307 | 87,000 | 307 |
| 2015-08-14 | 310 | 310 | 308 | 310 | 31,000 | 310 |
| 2015-08-13 | 307 | 311 | 307 | 310 | 54,000 | 310 |
| 2015-08-12 | 315 | 316 | 303 | 305 | 202,000 | 305 |
| 2015-08-11 | 319 | 320 | 316 | 319 | 69,000 | 319 |
| 2015-08-10 | 318 | 322 | 318 | 319 | 80,000 | 319 |
| 2015-08-07 | 323 | 325 | 317 | 319 | 122,000 | 319 |
| 2015-08-06 | 330 | 335 | 324 | 324 | 137,000 | 324 |
| 2015-08-05 | 325 | 337 | 325 | 327 | 135,000 | 327 |
| 2015-08-04 | 327 | 328 | 308 | 325 | 401,000 | 325 |
| 2015-08-03 | 338 | 340 | 323 | 328 | 502,000 | 328 |
| 2015-07-31 | 340 | 350 | 333 | 348 | 775,000 | 348 |
| 2015-07-30 | 337 | 338 | 328 | 332 | 283,000 | 332 |
| 2015-07-29 | 330 | 337 | 328 | 334 | 198,000 | 334 |
| 2015-07-28 | 320 | 330 | 320 | 328 | 335,000 | 328 |
| 2015-07-27 | 340 | 345 | 330 | 333 | 409,000 | 333 |
| 2015-07-24 | 330 | 345 | 328 | 338 | 792,000 | 338 |
| 2015-07-23 | 320 | 328 | 315 | 328 | 565,000 | 328 |
| 2015-07-22 | 315 | 325 | 313 | 318 | 564,000 | 318 |
| 2015-07-21 | 304 | 315 | 303 | 315 | 674,000 | 315 |
| 2015-07-17 | 289 | 300 | 287 | 298 | 287,000 | 298 |
| 2015-07-16 | 291 | 291 | 287 | 288 | 51,000 | 288 |
| 2015-07-15 | 290 | 290 | 287 | 288 | 55,000 | 288 |
| 2015-07-14 | 288 | 290 | 286 | 287 | 139,000 | 287 |
| 2015-07-13 | 276 | 281 | 275 | 280 | 169,000 | 280 |
| 2015-07-10 | 272 | 274 | 266 | 272 | 110,000 | 272 |
| 2015-07-09 | 265 | 274 | 245 | 274 | 570,000 | 274 |
| 2015-07-08 | 293 | 293 | 271 | 277 | 308,000 | 277 |
| 2015-07-07 | 292 | 297 | 291 | 293 | 69,000 | 293 |
| 2015-07-06 | 293 | 296 | 286 | 289 | 159,000 | 289 |
| 2015-07-03 | 301 | 301 | 296 | 297 | 91,000 | 297 |
| 2015-07-02 | 304 | 309 | 300 | 302 | 135,000 | 302 |
| 2015-07-01 | 299 | 304 | 298 | 302 | 67,000 | 302 |
| 2015-06-30 | 291 | 303 | 291 | 297 | 127,000 | 297 |
| 2015-06-29 | 291 | 297 | 290 | 290 | 281,000 | 290 |
| 2015-06-26 | 307 | 309 | 299 | 305 | 251,000 | 305 |
| 2015-06-25 | 310 | 311 | 307 | 307 | 127,000 | 307 |
| 2015-06-24 | 310 | 313 | 307 | 311 | 214,000 | 311 |
| 2015-06-23 | 309 | 311 | 308 | 309 | 123,000 | 309 |
| 2015-06-22 | 314 | 314 | 307 | 308 | 167,000 | 308 |
| 2015-06-19 | 314 | 317 | 310 | 313 | 194,000 | 313 |
| 2015-06-18 | 317 | 320 | 313 | 313 | 348,000 | 313 |
| 2015-06-17 | 312 | 322 | 312 | 318 | 595,000 | 318 |
| 2015-06-16 | 312 | 316 | 308 | 312 | 400,000 | 312 |
| 2015-06-15 | 304 | 318 | 301 | 314 | 1,239,000 | 314 |
| 2015-06-12 | 298 | 303 | 297 | 303 | 251,000 | 303 |
| 2015-06-11 | 296 | 302 | 294 | 295 | 224,000 | 295 |
| 2015-06-10 | 289 | 297 | 289 | 297 | 103,000 | 297 |
| 2015-06-09 | 291 | 293 | 289 | 289 | 225,000 | 289 |
| 2015-06-08 | 295 | 296 | 293 | 294 | 206,000 | 294 |
| 2015-06-05 | 299 | 300 | 296 | 298 | 186,000 | 298 |
| 2015-06-04 | 302 | 304 | 295 | 300 | 628,000 | 300 |
| 2015-06-03 | 292 | 298 | 290 | 298 | 335,000 | 298 |
| 2015-06-02 | 293 | 299 | 290 | 292 | 716,000 | 292 |
| 2015-06-01 | 271 | 289 | 269 | 283 | 492,000 | 283 |
| 2015-05-29 | 278 | 278 | 275 | 275 | 82,000 | 275 |
| 2015-05-28 | 276 | 279 | 275 | 276 | 154,000 | 276 |
| 2015-05-27 | 275 | 282 | 275 | 278 | 169,000 | 278 |
| 2015-05-26 | 280 | 280 | 275 | 275 | 105,000 | 275 |
| 2015-05-25 | 283 | 284 | 273 | 278 | 292,000 | 278 |
| 2015-05-22 | 287 | 289 | 279 | 282 | 193,000 | 282 |
| 2015-05-21 | 290 | 295 | 283 | 284 | 286,000 | 284 |
| 2015-05-20 | 286 | 292 | 284 | 288 | 345,000 | 288 |
| 2015-05-19 | 285 | 294 | 280 | 285 | 536,000 | 285 |
| 2015-05-18 | 288 | 288 | 260 | 276 | 780,000 | 276 |
| 2015-05-15 | 298 | 300 | 286 | 289 | 455,000 | 289 |
| 2015-05-14 | 298 | 299 | 291 | 296 | 344,000 | 296 |
| 2015-05-13 | 296 | 303 | 293 | 299 | 1,121,000 | 299 |
| 2015-05-12 | 289 | 294 | 287 | 292 | 378,000 | 292 |
| 2015-05-11 | 281 | 294 | 279 | 294 | 1,321,000 | 294 |
| 2015-05-08 | 282 | 282 | 278 | 278 | 237,000 | 278 |
| 2015-05-07 | 275 | 283 | 275 | 280 | 387,000 | 280 |
| 2015-05-01 | 266 | 288 | 265 | 275 | 783,000 | 275 |
| 2015-04-30 | 268 | 273 | 267 | 270 | 130,000 | 270 |
| 2015-04-28 | 277 | 278 | 266 | 273 | 197,000 | 273 |
| 2015-04-27 | 276 | 285 | 275 | 278 | 473,000 | 278 |
| 2015-04-24 | 275 | 277 | 273 | 276 | 213,000 | 276 |
| 2015-04-23 | 274 | 278 | 270 | 277 | 262,000 | 277 |
| 2015-04-22 | 267 | 274 | 265 | 273 | 267,000 | 273 |
| 2015-04-21 | 268 | 270 | 263 | 270 | 175,000 | 270 |
| 2015-04-20 | 271 | 272 | 267 | 268 | 184,000 | 268 |
| 2015-04-17 | 268 | 272 | 266 | 271 | 450,000 | 271 |
| 2015-04-16 | 260 | 266 | 259 | 265 | 160,000 | 265 |
| 2015-04-15 | 267 | 267 | 260 | 261 | 119,000 | 261 |
| 2015-04-14 | 261 | 263 | 260 | 262 | 105,000 | 262 |
| 2015-04-13 | 264 | 265 | 262 | 263 | 91,000 | 263 |
| 2015-04-10 | 263 | 263 | 259 | 262 | 75,000 | 262 |
| 2015-04-09 | 262 | 262 | 259 | 259 | 65,000 | 259 |
| 2015-04-08 | 265 | 266 | 259 | 261 | 142,000 | 261 |
| 2015-04-07 | 262 | 265 | 256 | 264 | 242,000 | 264 |
| 2015-04-06 | 245 | 297 | 244 | 265 | 1,696,000 | 265 |
| 2015-04-03 | 253 | 253 | 248 | 249 | 40,000 | 249 |
| 2015-04-02 | 254 | 254 | 250 | 253 | 135,000 | 253 |
| 2015-04-01 | 255 | 255 | 246 | 252 | 169,000 | 252 |
| 2015-03-31 | 240 | 249 | 240 | 249 | 167,000 | 249 |
| 2015-03-30 | 235 | 236 | 234 | 236 | 52,000 | 236 |
| 2015-03-27 | 241 | 241 | 235 | 235 | 51,000 | 235 |
| 2015-03-26 | 236 | 238 | 235 | 238 | 84,000 | 238 |
| 2015-03-25 | 238 | 239 | 237 | 238 | 44,000 | 238 |
| 2015-03-24 | 240 | 242 | 236 | 237 | 64,000 | 237 |
| 2015-03-23 | 242 | 242 | 239 | 241 | 29,000 | 241 |
| 2015-03-20 | 237 | 241 | 237 | 239 | 42,000 | 239 |
| 2015-03-19 | 237 | 238 | 235 | 236 | 58,000 | 236 |
| 2015-03-18 | 240 | 242 | 235 | 238 | 122,000 | 238 |
| 2015-03-17 | 248 | 248 | 240 | 240 | 120,000 | 240 |
| 2015-03-16 | 247 | 247 | 244 | 247 | 69,000 | 247 |
| 2015-03-13 | 240 | 244 | 239 | 243 | 75,000 | 243 |
| 2015-03-12 | 245 | 245 | 240 | 240 | 99,000 | 240 |
| 2015-03-11 | 245 | 246 | 240 | 242 | 189,000 | 242 |
| 2015-03-10 | 248 | 249 | 246 | 247 | 117,000 | 247 |
| 2015-03-09 | 256 | 260 | 246 | 248 | 233,000 | 248 |
| 2015-03-06 | 262 | 263 | 259 | 261 | 150,000 | 261 |
| 2015-03-05 | 255 | 264 | 253 | 259 | 310,000 | 259 |
| 2015-03-04 | 251 | 263 | 250 | 258 | 261,000 | 258 |
| 2015-03-03 | 262 | 262 | 255 | 256 | 150,000 | 256 |
| 2015-03-02 | 261 | 264 | 251 | 255 | 322,000 | 255 |
| 2015-02-27 | 267 | 268 | 263 | 265 | 449,000 | 265 |
| 2015-02-26 | 262 | 262 | 258 | 262 | 339,000 | 262 |
| 2015-02-25 | 253 | 263 | 253 | 258 | 360,000 | 258 |
| 2015-02-24 | 252 | 257 | 250 | 256 | 753,000 | 256 |
| 2015-02-23 | 243 | 245 | 240 | 244 | 196,000 | 244 |
| 2015-02-20 | 243 | 244 | 240 | 241 | 97,000 | 241 |
| 2015-02-19 | 239 | 242 | 236 | 240 | 135,000 | 240 |
| 2015-02-18 | 240 | 240 | 236 | 236 | 139,000 | 236 |
| 2015-02-17 | 238 | 240 | 237 | 238 | 118,000 | 238 |
| 2015-02-16 | 240 | 241 | 237 | 240 | 127,000 | 240 |
| 2015-02-13 | 243 | 243 | 236 | 237 | 162,000 | 237 |
| 2015-02-12 | 240 | 245 | 239 | 243 | 317,000 | 243 |
| 2015-02-10 | 240 | 240 | 233 | 236 | 149,000 | 236 |
| 2015-02-09 | 228 | 238 | 227 | 238 | 187,000 | 238 |
| 2015-02-06 | 230 | 231 | 223 | 226 | 320,000 | 226 |
| 2015-02-05 | 235 | 236 | 228 | 231 | 153,000 | 231 |
| 2015-02-04 | 238 | 238 | 232 | 234 | 197,000 | 234 |
| 2015-02-03 | 238 | 244 | 230 | 233 | 425,000 | 233 |
| 2015-02-02 | 250 | 251 | 232 | 238 | 669,000 | 238 |
| 2015-01-30 | 272 | 273 | 253 | 256 | 476,000 | 256 |
| 2015-01-29 | 274 | 275 | 264 | 267 | 634,000 | 267 |
| 2015-01-28 | 261 | 272 | 259 | 270 | 1,038,000 | 270 |
| 2015-01-27 | 256 | 261 | 255 | 258 | 239,000 | 258 |
| 2015-01-26 | 255 | 264 | 253 | 258 | 387,000 | 258 |
| 2015-01-23 | 266 | 269 | 249 | 254 | 720,000 | 254 |
| 2015-01-22 | 248 | 264 | 244 | 262 | 1,265,000 | 262 |
| 2015-01-21 | 238 | 243 | 236 | 243 | 316,000 | 243 |
| 2015-01-20 | 234 | 237 | 231 | 235 | 290,000 | 235 |
| 2015-01-19 | 243 | 247 | 233 | 236 | 295,000 | 236 |
| 2015-01-16 | 248 | 248 | 236 | 241 | 482,000 | 241 |
| 2015-01-15 | 237 | 255 | 237 | 249 | 1,315,000 | 249 |
| 2015-01-14 | 277 | 292 | 225 | 230 | 3,929,000 | 230 |
| 2015-01-13 | 241 | 271 | 239 | 271 | 3,926,000 | 271 |
| 2015-01-09 | 238 | 243 | 233 | 243 | 516,000 | 243 |
| 2015-01-08 | 238 | 240 | 232 | 234 | 288,000 | 234 |
| 2015-01-07 | 233 | 245 | 228 | 236 | 631,000 | 236 |
| 2015-01-06 | 228 | 235 | 225 | 232 | 288,000 | 232 |
| 2015-01-05 | 225 | 237 | 225 | 235 | 358,000 | 235 |
分割・併合履歴 ： なし