1. HOME >
  2. 株価時系列 >
  3. 7771 >
  4. 2016年

7771 日本精密(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3020321020320777,000207
2016-12-2920720720320366,000203
2016-12-2820120820120879,000208
2016-12-27203207201202149,000202
2016-12-26204207202202213,000202
2016-12-22209209204204165,000204
2016-12-21218218210210203,000210
2016-12-2021622021621876,000218
2016-12-19222223217217151,000217
2016-12-1622122322022242,000222
2016-12-15232232219219180,000219
2016-12-1422522822322774,000227
2016-12-13218227218224107,000224
2016-12-12216226216219266,000219
2016-12-09218218213213122,000213
2016-12-08218223216216109,000216
2016-12-07218220212217141,000217
2016-12-06220223217218313,000218
2016-12-052052502002252,114,000225
2016-12-0220220320020248,000202
2016-12-01203206199203173,000203
2016-11-3020120419920362,000203
2016-11-2920220319820391,000203
2016-11-2820420520220347,000203
2016-11-2520320520320580,000205
2016-11-24207207203205111,000205
2016-11-2220820920520768,000207
2016-11-21210212204208267,000208
2016-11-18209211201203196,000203
2016-11-17185212185207600,000207
2016-11-1618518718518651,000186
2016-11-1518718918618633,000186
2016-11-1418118718118756,000187
2016-11-11181183180180107,000180
2016-11-10185185181183134,000183
2016-11-09184190176176216,000176
2016-11-0818418417918396,000183
2016-11-0718418417918278,000182
2016-11-04188188181183143,000183
2016-11-02190190186189118,000189
2016-11-01196196187190258,000190
2016-10-3120220220020172,000201
2016-10-2820120320020371,000203
2016-10-2720220220020148,000201
2016-10-2620120320120145,000201
2016-10-25204205200201105,000201
2016-10-2420520620220332,000203
2016-10-21207208203205103,000205
2016-10-2020520620420692,000206
2016-10-19203205202205127,000205
2016-10-17204205201205101,000205
2016-10-1320420620320655,000206
2016-10-1220821220420453,000204
2016-10-11207216207212142,000212
2016-10-0720920920620739,000207
2016-10-0620520920420986,000209
2016-10-0520020420020439,000204
2016-10-0420120220120240,000202
2016-10-0320020320020328,000203
2016-09-3020320420120136,000201
2016-09-2920420420320337,000203
2016-09-2820420420320316,000203
2016-09-2720320420220439,000204
2016-09-2620220520220335,000203
2016-09-2320520520120171,000201
2016-09-2120520620220247,000202
2016-09-20200205198202106,000202
2016-09-1620420420120241,000202
2016-09-1520720720220467,000204
2016-09-1421221220620769,000207
2016-09-1321721821221363,000213
2016-09-1221722021721767,000217
2016-09-0921922221721961,000219
2016-09-0822122121721986,000219
2016-09-0722122421822192,000221
2016-09-06230231221224160,000224
2016-09-05245246230230288,000230
2016-09-022152492152461,133,000246
2016-09-0121121521121390,000213
2016-08-31206219205210384,000210
2016-08-3019719719319545,000195
2016-08-2919819819319777,000197
2016-08-2620420419920035,000200
2016-08-25205205199203103,000203
2016-08-2420820820420439,000204
2016-08-2321521520620689,000206
2016-08-2222422521321666,000216
2016-08-1922722722122574,000225
2016-08-1822622922522746,000227
2016-08-1722622722422650,000226
2016-08-1622923222522687,000226
2016-08-15222236220230159,000230
2016-08-1221722221622257,000222
2016-08-1021421621221612,000216
2016-08-0921121421121318,000213
2016-08-0821421421021348,000213
2016-08-0521321821321473,000214
2016-08-0421321520921279,000212
2016-08-0321322121322045,000220
2016-08-0221321721321512,000215
2016-08-0121221720621747,000217
2016-07-29218219210215149,000215
2016-07-2822122221821824,000218
2016-07-2722222621822281,000222
2016-07-2623123122422448,000224
2016-07-2522723022723025,000230
2016-07-2222622922522931,000229
2016-07-2122623022522835,000228
2016-07-2023023322722978,000229
2016-07-1923423823023175,000231
2016-07-1524424423523868,000238
2016-07-1424424424124343,000243
2016-07-13247253239239103,000239
2016-07-1224424624224275,000242
2016-07-1123224523224281,000242
2016-07-0823323622622786,000227
2016-07-0723923923323361,000233
2016-07-06237241233241101,000241
2016-07-05248252240245134,000245
2016-07-04242256241254156,000254
2016-07-0123924323824199,000241
2016-06-30239244235236225,000236
2016-06-29228242227238257,000238
2016-06-28219240214236214,000236
2016-06-27213224209222544,000222
2016-06-24254258187207971,000207
2016-06-23262262248254299,000254
2016-06-22265268262265132,000265
2016-06-21266271264267131,000267
2016-06-20264269259265196,000265
2016-06-17271281262264213,000264
2016-06-16295295262269387,000269
2016-06-15282295276291268,000291
2016-06-14316316283288426,000288
2016-06-13335335317319296,000319
2016-06-1033933933633659,000336
2016-06-09342342336338121,000338
2016-06-08344345339341167,000341
2016-06-0734134233633996,000339
2016-06-06343345340341127,000341
2016-06-03336347335344112,000344
2016-06-02339340330339201,000339
2016-06-01344347335341153,000341
2016-05-31353353344344151,000344
2016-05-30345353337353396,000353
2016-05-27337339327329186,000329
2016-05-26344344337337107,000337
2016-05-25349352338340267,000340
2016-05-24355363344347490,000347
2016-05-23330353327351560,000351
2016-05-20330330315328381,000328
2016-05-19341341331333129,000333
2016-05-18349356325339575,000339
2016-05-17339343336336253,000336
2016-05-163803863323451,138,000345
2016-05-13376390371388762,000388
2016-05-12389395386392238,000392
2016-05-11395403384392795,000392
2016-05-10393395386394308,000394
2016-05-09381392376390680,000390
2016-05-06372381367378424,000378
2016-05-02364375364366252,000366
2016-04-28370379367370333,000370
2016-04-27359375358374280,000374
2016-04-26367367346366324,000366
2016-04-25370383362362592,000362
2016-04-22337364337363698,000363
2016-04-21336342331340116,000340
2016-04-20338341333336161,000336
2016-04-19345345336338141,000338
2016-04-18345345335341174,000341
2016-04-15359368338349571,000349
2016-04-14356367353363298,000363
2016-04-13348355348355125,000355
2016-04-12350350346348120,000348
2016-04-11343355343351172,000351
2016-04-08316350310347413,000347
2016-04-0731531731031052,000310
2016-04-06307328305317207,000317
2016-04-05335339320323222,000323
2016-04-04351352324335173,000335
2016-04-01360360342352255,000352
2016-03-31354362350360127,000360
2016-03-30350354348353118,000353
2016-03-2933634833634577,000345
2016-03-28341341333335136,000335
2016-03-2533934433834175,000341
2016-03-2433934333534084,000340
2016-03-23344346340341171,000341
2016-03-22355355345346174,000346
2016-03-18350355346355156,000355
2016-03-17352359351352194,000352
2016-03-16341353341348222,000348
2016-03-15350350332344389,000344
2016-03-14362366350350353,000350
2016-03-11370373366368184,000368
2016-03-10370376365376254,000376
2016-03-09355373344369608,000369
2016-03-08373380356370517,000370
2016-03-07372380372377706,000377
2016-03-04367374365370581,000370
2016-03-03366367355367340,000367
2016-03-02361370355370620,000370
2016-03-01346362342362673,000362
2016-02-29343347331346582,000346
2016-02-26302328302328496,000328
2016-02-25294304293301148,000301
2016-02-2428929228829049,000290
2016-02-2328829428729384,000293
2016-02-2229329328728879,000288
2016-02-1929429428729394,000293
2016-02-1829429629029282,000292
2016-02-1728629428629066,000290
2016-02-16294310271294913,000294
2016-02-15294296284295182,000295
2016-02-12287297279292187,000292
2016-02-10296305290298195,000298
2016-02-09296304284294197,000294
2016-02-08280302271297370,000297
2016-02-05281286276280101,000280
2016-02-04280291277284182,000284
2016-02-03279287278280129,000280
2016-02-0228228527928480,000284
2016-02-01284287280282246,000282
2016-01-29295295286291105,000291
2016-01-2829530029429996,000299
2016-01-2730030329429688,000296
2016-01-26295300290299101,000299
2016-01-2529129729029687,000296
2016-01-22283291283291112,000291
2016-01-21282285277283124,000283
2016-01-2029129228328387,000283
2016-01-1929329529029274,000292
2016-01-1828729528729366,000293
2016-01-1530030629029661,000296
2016-01-14285302281295119,000295
2016-01-1329129628829567,000295
2016-01-12308308270283279,000283
2016-01-0830531230230882,000308
2016-01-0731231630630972,000309
2016-01-06320322307312149,000312
2016-01-05305322305316197,000316
2016-01-04308310303305108,000305

分割・併合履歴 ： なし