7771 日本精密(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 164 | 166 | 164 | 164 | 53,000 | 164 |
| 2017-12-28 | 164 | 165 | 164 | 164 | 40,000 | 164 |
| 2017-12-27 | 164 | 165 | 164 | 165 | 65,000 | 165 |
| 2017-12-26 | 163 | 164 | 161 | 163 | 214,000 | 163 |
| 2017-12-25 | 168 | 169 | 163 | 163 | 246,000 | 163 |
| 2017-12-22 | 167 | 168 | 166 | 166 | 119,000 | 166 |
| 2017-12-21 | 171 | 171 | 166 | 167 | 297,000 | 167 |
| 2017-12-20 | 172 | 172 | 171 | 171 | 73,000 | 171 |
| 2017-12-19 | 172 | 172 | 171 | 171 | 105,000 | 171 |
| 2017-12-18 | 174 | 174 | 172 | 172 | 60,000 | 172 |
| 2017-12-15 | 173 | 174 | 172 | 173 | 24,000 | 173 |
| 2017-12-14 | 173 | 175 | 172 | 175 | 49,000 | 175 |
| 2017-12-13 | 175 | 177 | 173 | 174 | 95,000 | 174 |
| 2017-12-12 | 177 | 177 | 174 | 174 | 57,000 | 174 |
| 2017-12-11 | 178 | 179 | 177 | 177 | 64,000 | 177 |
| 2017-12-08 | 173 | 178 | 173 | 178 | 121,000 | 178 |
| 2017-12-07 | 172 | 173 | 171 | 172 | 45,000 | 172 |
| 2017-12-06 | 171 | 175 | 170 | 171 | 76,000 | 171 |
| 2017-12-05 | 175 | 176 | 173 | 174 | 55,000 | 174 |
| 2017-12-04 | 179 | 179 | 176 | 176 | 58,000 | 176 |
| 2017-12-01 | 182 | 183 | 180 | 181 | 39,000 | 181 |
| 2017-11-30 | 184 | 184 | 179 | 182 | 76,000 | 182 |
| 2017-11-29 | 182 | 185 | 182 | 184 | 34,000 | 184 |
| 2017-11-28 | 185 | 185 | 182 | 182 | 100,000 | 182 |
| 2017-11-27 | 189 | 189 | 182 | 184 | 167,000 | 184 |
| 2017-11-24 | 181 | 186 | 180 | 186 | 236,000 | 186 |
| 2017-11-22 | 174 | 181 | 173 | 181 | 217,000 | 181 |
| 2017-11-21 | 173 | 176 | 173 | 175 | 72,000 | 175 |
| 2017-11-20 | 172 | 173 | 170 | 172 | 79,000 | 172 |
| 2017-11-17 | 171 | 173 | 171 | 172 | 58,000 | 172 |
| 2017-11-16 | 168 | 179 | 168 | 171 | 138,000 | 171 |
| 2017-11-15 | 169 | 170 | 166 | 167 | 88,000 | 167 |
| 2017-11-13 | 178 | 178 | 172 | 173 | 51,000 | 173 |
| 2017-11-10 | 175 | 176 | 173 | 175 | 86,000 | 175 |
| 2017-11-09 | 179 | 180 | 173 | 175 | 105,000 | 175 |
| 2017-11-08 | 179 | 180 | 178 | 179 | 70,000 | 179 |
| 2017-11-07 | 177 | 181 | 172 | 181 | 254,000 | 181 |
| 2017-11-06 | 190 | 190 | 175 | 176 | 283,000 | 176 |
| 2017-11-02 | 200 | 200 | 192 | 192 | 270,000 | 192 |
| 2017-11-01 | 199 | 200 | 196 | 200 | 198,000 | 200 |
| 2017-10-31 | 201 | 206 | 196 | 198 | 370,000 | 198 |
| 2017-10-30 | 191 | 201 | 190 | 201 | 667,000 | 201 |
| 2017-10-27 | 188 | 192 | 188 | 191 | 196,000 | 191 |
| 2017-10-26 | 194 | 194 | 184 | 187 | 706,000 | 187 |
| 2017-10-25 | 183 | 207 | 179 | 196 | 3,395,000 | 196 |
| 2017-10-24 | 175 | 181 | 175 | 179 | 176,000 | 179 |
| 2017-10-23 | 176 | 186 | 174 | 176 | 667,000 | 176 |
| 2017-10-20 | 169 | 175 | 168 | 175 | 187,000 | 175 |
| 2017-10-19 | 169 | 169 | 166 | 169 | 191,000 | 169 |
| 2017-10-18 | 176 | 176 | 168 | 168 | 439,000 | 168 |
| 2017-10-17 | 166 | 188 | 166 | 173 | 2,163,000 | 173 |
| 2017-10-16 | 164 | 166 | 163 | 166 | 51,000 | 166 |
| 2017-10-13 | 165 | 166 | 164 | 164 | 37,000 | 164 |
| 2017-10-12 | 165 | 165 | 163 | 165 | 66,000 | 165 |
| 2017-10-11 | 161 | 165 | 161 | 165 | 96,000 | 165 |
| 2017-10-10 | 161 | 162 | 160 | 160 | 53,000 | 160 |
| 2017-10-06 | 162 | 164 | 159 | 161 | 106,000 | 161 |
| 2017-10-05 | 163 | 165 | 162 | 164 | 91,000 | 164 |
| 2017-10-04 | 160 | 171 | 159 | 160 | 471,000 | 160 |
| 2017-10-03 | 159 | 159 | 158 | 159 | 33,000 | 159 |
| 2017-10-02 | 157 | 159 | 157 | 159 | 34,000 | 159 |
| 2017-09-29 | 160 | 160 | 159 | 159 | 46,000 | 159 |
| 2017-09-28 | 160 | 161 | 158 | 160 | 102,000 | 160 |
| 2017-09-27 | 156 | 160 | 156 | 159 | 103,000 | 159 |
| 2017-09-26 | 153 | 159 | 152 | 155 | 101,000 | 155 |
| 2017-09-25 | 152 | 153 | 151 | 152 | 35,000 | 152 |
| 2017-09-22 | 150 | 150 | 149 | 150 | 29,000 | 150 |
| 2017-09-21 | 151 | 151 | 150 | 151 | 31,000 | 151 |
| 2017-09-20 | 152 | 152 | 150 | 151 | 28,000 | 151 |
| 2017-09-19 | 152 | 153 | 151 | 151 | 20,000 | 151 |
| 2017-09-15 | 149 | 151 | 149 | 151 | 26,000 | 151 |
| 2017-09-14 | 148 | 151 | 148 | 150 | 39,000 | 150 |
| 2017-09-13 | 150 | 150 | 149 | 150 | 15,000 | 150 |
| 2017-09-12 | 147 | 150 | 147 | 150 | 72,000 | 150 |
| 2017-09-11 | 148 | 148 | 147 | 148 | 69,000 | 148 |
| 2017-09-08 | 148 | 149 | 147 | 147 | 23,000 | 147 |
| 2017-09-07 | 151 | 151 | 147 | 147 | 39,000 | 147 |
| 2017-09-06 | 144 | 149 | 144 | 149 | 63,000 | 149 |
| 2017-09-05 | 151 | 152 | 147 | 147 | 128,000 | 147 |
| 2017-09-04 | 155 | 155 | 151 | 151 | 77,000 | 151 |
| 2017-09-01 | 155 | 156 | 155 | 155 | 30,000 | 155 |
| 2017-08-31 | 153 | 156 | 153 | 155 | 88,000 | 155 |
| 2017-08-30 | 153 | 154 | 151 | 153 | 39,000 | 153 |
| 2017-08-29 | 151 | 152 | 151 | 152 | 19,000 | 152 |
| 2017-08-28 | 153 | 153 | 151 | 151 | 31,000 | 151 |
| 2017-08-25 | 152 | 153 | 152 | 153 | 23,000 | 153 |
| 2017-08-24 | 151 | 152 | 151 | 152 | 27,000 | 152 |
| 2017-08-23 | 152 | 153 | 150 | 152 | 82,000 | 152 |
| 2017-08-22 | 152 | 153 | 151 | 152 | 125,000 | 152 |
| 2017-08-21 | 154 | 154 | 152 | 152 | 50,000 | 152 |
| 2017-08-18 | 154 | 156 | 153 | 155 | 89,000 | 155 |
| 2017-08-17 | 154 | 156 | 154 | 156 | 53,000 | 156 |
| 2017-08-16 | 155 | 155 | 154 | 154 | 25,000 | 154 |
| 2017-08-15 | 155 | 156 | 153 | 154 | 49,000 | 154 |
| 2017-08-14 | 154 | 154 | 152 | 154 | 46,000 | 154 |
| 2017-08-10 | 158 | 158 | 156 | 157 | 62,000 | 157 |
| 2017-08-09 | 160 | 160 | 157 | 159 | 99,000 | 159 |
| 2017-08-08 | 162 | 162 | 160 | 161 | 12,000 | 161 |
| 2017-08-07 | 163 | 163 | 159 | 161 | 121,000 | 161 |
| 2017-08-04 | 163 | 166 | 163 | 163 | 69,000 | 163 |
| 2017-08-03 | 166 | 168 | 164 | 168 | 36,000 | 168 |
| 2017-08-02 | 163 | 165 | 163 | 165 | 30,000 | 165 |
| 2017-08-01 | 166 | 166 | 163 | 164 | 56,000 | 164 |
| 2017-07-31 | 169 | 169 | 165 | 165 | 75,000 | 165 |
| 2017-07-28 | 166 | 169 | 166 | 169 | 76,000 | 169 |
| 2017-07-27 | 171 | 172 | 166 | 166 | 124,000 | 166 |
| 2017-07-26 | 168 | 170 | 168 | 170 | 30,000 | 170 |
| 2017-07-25 | 167 | 168 | 167 | 168 | 19,000 | 168 |
| 2017-07-24 | 169 | 169 | 166 | 166 | 40,000 | 166 |
| 2017-07-21 | 169 | 169 | 166 | 169 | 60,000 | 169 |
| 2017-07-20 | 169 | 171 | 166 | 167 | 114,000 | 167 |
| 2017-07-19 | 170 | 171 | 169 | 169 | 23,000 | 169 |
| 2017-07-18 | 173 | 173 | 170 | 170 | 35,000 | 170 |
| 2017-07-14 | 171 | 172 | 171 | 172 | 19,000 | 172 |
| 2017-07-13 | 170 | 172 | 170 | 170 | 22,000 | 170 |
| 2017-07-12 | 171 | 171 | 169 | 170 | 38,000 | 170 |
| 2017-07-11 | 169 | 170 | 169 | 170 | 46,000 | 170 |
| 2017-07-10 | 170 | 171 | 170 | 170 | 22,000 | 170 |
| 2017-07-07 | 169 | 170 | 169 | 169 | 28,000 | 169 |
| 2017-07-06 | 171 | 172 | 169 | 170 | 20,000 | 170 |
| 2017-07-05 | 170 | 172 | 169 | 171 | 29,000 | 171 |
| 2017-07-04 | 173 | 173 | 168 | 168 | 52,000 | 168 |
| 2017-07-03 | 171 | 172 | 165 | 172 | 179,000 | 172 |
| 2017-06-30 | 174 | 174 | 172 | 173 | 28,000 | 173 |
| 2017-06-29 | 176 | 176 | 175 | 176 | 35,000 | 176 |
| 2017-06-28 | 175 | 175 | 173 | 175 | 19,000 | 175 |
| 2017-06-27 | 174 | 175 | 174 | 174 | 40,000 | 174 |
| 2017-06-26 | 171 | 172 | 170 | 172 | 39,000 | 172 |
| 2017-06-23 | 173 | 173 | 170 | 170 | 36,000 | 170 |
| 2017-06-22 | 172 | 172 | 171 | 172 | 34,000 | 172 |
| 2017-06-21 | 173 | 173 | 172 | 172 | 27,000 | 172 |
| 2017-06-20 | 175 | 175 | 173 | 173 | 48,000 | 173 |
| 2017-06-19 | 173 | 174 | 171 | 173 | 114,000 | 173 |
| 2017-06-16 | 174 | 177 | 174 | 176 | 94,000 | 176 |
| 2017-06-15 | 190 | 190 | 177 | 179 | 180,000 | 179 |
| 2017-06-14 | 182 | 190 | 180 | 189 | 419,000 | 189 |
| 2017-06-13 | 173 | 178 | 170 | 178 | 154,000 | 178 |
| 2017-06-12 | 171 | 174 | 167 | 171 | 246,000 | 171 |
| 2017-06-09 | 163 | 163 | 161 | 161 | 10,000 | 161 |
| 2017-06-08 | 162 | 164 | 162 | 163 | 25,000 | 163 |
| 2017-06-07 | 162 | 163 | 161 | 162 | 32,000 | 162 |
| 2017-06-06 | 165 | 166 | 163 | 163 | 32,000 | 163 |
| 2017-06-05 | 167 | 168 | 165 | 165 | 34,000 | 165 |
| 2017-06-02 | 165 | 167 | 165 | 167 | 60,000 | 167 |
| 2017-06-01 | 164 | 166 | 164 | 165 | 34,000 | 165 |
| 2017-05-31 | 163 | 166 | 163 | 164 | 53,000 | 164 |
| 2017-05-30 | 165 | 167 | 163 | 164 | 45,000 | 164 |
| 2017-05-29 | 166 | 168 | 166 | 167 | 32,000 | 167 |
| 2017-05-26 | 168 | 168 | 163 | 167 | 57,000 | 167 |
| 2017-05-25 | 167 | 168 | 166 | 168 | 28,000 | 168 |
| 2017-05-24 | 167 | 167 | 166 | 166 | 42,000 | 166 |
| 2017-05-23 | 162 | 166 | 162 | 166 | 87,000 | 166 |
| 2017-05-22 | 161 | 163 | 160 | 161 | 68,000 | 161 |
| 2017-05-19 | 159 | 161 | 159 | 160 | 17,000 | 160 |
| 2017-05-18 | 160 | 161 | 158 | 161 | 53,000 | 161 |
| 2017-05-17 | 162 | 163 | 160 | 163 | 51,000 | 163 |
| 2017-05-16 | 165 | 166 | 163 | 163 | 49,000 | 163 |
| 2017-05-15 | 163 | 164 | 163 | 164 | 57,000 | 164 |
| 2017-05-12 | 168 | 170 | 168 | 168 | 30,000 | 168 |
| 2017-05-11 | 172 | 173 | 168 | 169 | 61,000 | 169 |
| 2017-05-10 | 171 | 172 | 169 | 172 | 27,000 | 172 |
| 2017-05-09 | 169 | 171 | 168 | 171 | 31,000 | 171 |
| 2017-05-08 | 165 | 169 | 165 | 169 | 39,000 | 169 |
| 2017-05-02 | 163 | 165 | 162 | 164 | 47,000 | 164 |
| 2017-05-01 | 163 | 164 | 162 | 163 | 23,000 | 163 |
| 2017-04-28 | 165 | 166 | 163 | 164 | 67,000 | 164 |
| 2017-04-27 | 166 | 166 | 163 | 164 | 52,000 | 164 |
| 2017-04-26 | 166 | 167 | 162 | 166 | 83,000 | 166 |
| 2017-04-25 | 158 | 168 | 158 | 162 | 258,000 | 162 |
| 2017-04-24 | 168 | 168 | 156 | 158 | 126,000 | 158 |
| 2017-04-21 | 161 | 169 | 161 | 166 | 86,000 | 166 |
| 2017-04-20 | 156 | 161 | 156 | 161 | 54,000 | 161 |
| 2017-04-19 | 156 | 157 | 154 | 156 | 72,000 | 156 |
| 2017-04-18 | 156 | 157 | 155 | 156 | 115,000 | 156 |
| 2017-04-17 | 153 | 154 | 150 | 152 | 171,000 | 152 |
| 2017-04-14 | 158 | 160 | 155 | 156 | 122,000 | 156 |
| 2017-04-13 | 156 | 161 | 156 | 161 | 149,000 | 161 |
| 2017-04-12 | 175 | 175 | 156 | 161 | 530,000 | 161 |
| 2017-04-11 | 180 | 181 | 176 | 176 | 120,000 | 176 |
| 2017-04-10 | 179 | 181 | 179 | 180 | 50,000 | 180 |
| 2017-04-07 | 180 | 182 | 180 | 182 | 66,000 | 182 |
| 2017-04-06 | 186 | 186 | 179 | 180 | 185,000 | 180 |
| 2017-04-05 | 187 | 187 | 185 | 186 | 28,000 | 186 |
| 2017-04-04 | 188 | 191 | 185 | 186 | 136,000 | 186 |
| 2017-04-03 | 191 | 191 | 187 | 187 | 121,000 | 187 |
| 2017-03-31 | 192 | 192 | 191 | 192 | 37,000 | 192 |
| 2017-03-30 | 192 | 194 | 191 | 192 | 21,000 | 192 |
| 2017-03-29 | 190 | 194 | 190 | 192 | 21,000 | 192 |
| 2017-03-28 | 190 | 192 | 189 | 191 | 57,000 | 191 |
| 2017-03-27 | 193 | 193 | 189 | 189 | 102,000 | 189 |
| 2017-03-24 | 196 | 196 | 193 | 194 | 129,000 | 194 |
| 2017-03-23 | 194 | 197 | 194 | 196 | 21,000 | 196 |
| 2017-03-22 | 197 | 197 | 194 | 194 | 116,000 | 194 |
| 2017-03-21 | 199 | 199 | 198 | 198 | 43,000 | 198 |
| 2017-03-17 | 200 | 202 | 199 | 199 | 29,000 | 199 |
| 2017-03-16 | 197 | 202 | 197 | 200 | 75,000 | 200 |
| 2017-03-15 | 203 | 203 | 197 | 199 | 213,000 | 199 |
| 2017-03-14 | 202 | 205 | 201 | 205 | 98,000 | 205 |
| 2017-03-13 | 205 | 206 | 203 | 203 | 118,000 | 203 |
| 2017-03-10 | 206 | 209 | 205 | 208 | 89,000 | 208 |
| 2017-03-09 | 207 | 208 | 206 | 207 | 73,000 | 207 |
| 2017-03-08 | 207 | 208 | 206 | 207 | 109,000 | 207 |
| 2017-03-07 | 208 | 209 | 207 | 208 | 80,000 | 208 |
| 2017-03-06 | 209 | 211 | 207 | 211 | 47,000 | 211 |
| 2017-03-03 | 211 | 212 | 209 | 210 | 62,000 | 210 |
| 2017-03-02 | 214 | 214 | 211 | 212 | 96,000 | 212 |
| 2017-03-01 | 210 | 217 | 209 | 215 | 248,000 | 215 |
| 2017-02-28 | 208 | 209 | 207 | 208 | 76,000 | 208 |
| 2017-02-27 | 209 | 210 | 207 | 210 | 122,000 | 210 |
| 2017-02-24 | 215 | 215 | 208 | 211 | 154,000 | 211 |
| 2017-02-23 | 220 | 220 | 215 | 215 | 126,000 | 215 |
| 2017-02-22 | 223 | 237 | 218 | 218 | 1,431,000 | 218 |
| 2017-02-21 | 208 | 216 | 205 | 215 | 241,000 | 215 |
| 2017-02-20 | 205 | 205 | 202 | 203 | 30,000 | 203 |
| 2017-02-17 | 206 | 206 | 203 | 203 | 21,000 | 203 |
| 2017-02-16 | 202 | 205 | 201 | 203 | 51,000 | 203 |
| 2017-02-15 | 202 | 203 | 201 | 202 | 44,000 | 202 |
| 2017-02-14 | 201 | 202 | 201 | 201 | 11,000 | 201 |
| 2017-02-13 | 201 | 201 | 200 | 201 | 16,000 | 201 |
| 2017-02-10 | 202 | 202 | 200 | 200 | 59,000 | 200 |
| 2017-02-09 | 201 | 203 | 200 | 201 | 17,000 | 201 |
| 2017-02-08 | 202 | 203 | 202 | 202 | 29,000 | 202 |
| 2017-02-07 | 204 | 204 | 202 | 203 | 17,000 | 203 |
| 2017-02-06 | 205 | 205 | 204 | 204 | 59,000 | 204 |
| 2017-02-03 | 211 | 211 | 207 | 207 | 55,000 | 207 |
| 2017-02-02 | 212 | 212 | 208 | 209 | 79,000 | 209 |
| 2017-02-01 | 207 | 208 | 206 | 208 | 32,000 | 208 |
| 2017-01-31 | 206 | 210 | 206 | 207 | 35,000 | 207 |
| 2017-01-30 | 208 | 210 | 206 | 210 | 30,000 | 210 |
| 2017-01-27 | 210 | 212 | 208 | 208 | 82,000 | 208 |
| 2017-01-26 | 209 | 209 | 205 | 208 | 93,000 | 208 |
| 2017-01-25 | 205 | 208 | 204 | 208 | 41,000 | 208 |
| 2017-01-24 | 204 | 205 | 203 | 204 | 37,000 | 204 |
| 2017-01-23 | 203 | 204 | 201 | 203 | 26,000 | 203 |
| 2017-01-20 | 201 | 202 | 199 | 202 | 26,000 | 202 |
| 2017-01-19 | 204 | 205 | 197 | 200 | 217,000 | 200 |
| 2017-01-18 | 205 | 205 | 202 | 203 | 35,000 | 203 |
| 2017-01-17 | 206 | 207 | 202 | 205 | 63,000 | 205 |
| 2017-01-16 | 206 | 207 | 205 | 205 | 19,000 | 205 |
| 2017-01-13 | 206 | 207 | 205 | 206 | 18,000 | 206 |
| 2017-01-12 | 209 | 209 | 206 | 206 | 27,000 | 206 |
| 2017-01-11 | 210 | 210 | 207 | 209 | 29,000 | 209 |
| 2017-01-10 | 211 | 211 | 206 | 211 | 51,000 | 211 |
| 2017-01-06 | 210 | 212 | 210 | 212 | 36,000 | 212 |
| 2017-01-05 | 212 | 212 | 209 | 212 | 56,000 | 212 |
| 2017-01-04 | 212 | 212 | 206 | 211 | 49,000 | 211 |
分割・併合履歴 ： なし