7771 日本精密(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	83	84	81	82	186,000	82
2022-12-29	81	84	80	82	230,900	82
2022-12-28	81	82	80	81	154,700	81
2022-12-27	82	84	81	81	428,900	81
2022-12-26	82	86	81	82	876,300	82
2022-12-23	83	83	80	81	469,900	81
2022-12-22	85	86	83	83	424,500	83
2022-12-21	88	89	82	84	400,700	84
2022-12-20	95	95	84	89	1,500,400	89
2022-12-19	98	101	93	97	1,057,500	97
2022-12-16	99	106	98	102	1,259,000	102
2022-12-15	104	111	99	103	3,898,300	103
2022-12-14	100	121	96	104	7,887,600	104
2022-12-13	101	103	93	101	5,294,700	101
2022-12-12	94	126	88	107	20,543,700	107
2022-12-09	77	100	77	98	6,543,400	98
2022-12-08	77	77	75	76	95,300	76
2022-12-07	76	77	76	77	11,800	77
2022-12-06	77	78	76	76	57,800	76
2022-12-05	77	78	76	77	43,600	77
2022-12-02	77	77	75	77	44,600	77
2022-12-01	77	77	76	77	79,400	77
2022-11-30	76	77	75	77	106,100	77
2022-11-29	79	79	74	76	558,500	76
2022-11-28	79	80	78	78	112,500	78
2022-11-25	81	81	79	80	93,900	80
2022-11-24	79	81	79	81	100,400	81
2022-11-22	79	80	78	79	39,600	79
2022-11-21	80	81	79	79	70,400	79
2022-11-18	79	80	78	80	61,200	80
2022-11-17	78	80	77	80	139,100	80
2022-11-16	77	79	76	78	172,200	78
2022-11-15	79	79	77	78	200,400	78
2022-11-14	83	85	78	79	609,900	79
2022-11-11	82	82	80	81	235,200	81
2022-11-10	82	83	81	82	197,900	82
2022-11-09	80	83	79	82	288,500	82
2022-11-08	80	81	79	79	277,700	79
2022-11-07	78	80	77	80	87,500	80
2022-11-04	78	79	77	77	63,500	77
2022-11-02	77	79	77	77	48,400	77
2022-11-01	77	78	77	78	51,100	78
2022-10-31	76	78	75	77	66,200	77
2022-10-28	76	77	75	77	68,800	77
2022-10-27	77	78	76	77	23,700	77
2022-10-26	78	78	76	77	30,600	77
2022-10-25	78	78	76	77	48,600	77
2022-10-24	78	78	76	78	145,800	78
2022-10-21	78	80	76	78	203,600	78
2022-10-20	78	79	76	78	98,200	78
2022-10-19	74	77	74	77	227,900	77
2022-10-18	74	75	73	75	130,100	75
2022-10-17	73	74	72	74	59,200	74
2022-10-14	73	73	72	73	47,100	73
2022-10-13	73	73	72	72	61,400	72
2022-10-12	72	74	72	73	33,300	73
2022-10-11	72	74	71	72	76,500	72
2022-10-07	73	74	72	72	16,200	72
2022-10-06	72	74	72	74	32,800	74
2022-10-05	72	73	72	73	44,200	73
2022-10-04	72	73	71	72	90,700	72
2022-10-03	71	72	70	71	107,900	71
2022-09-30	73	73	71	71	35,900	71
2022-09-29	73	73	71	73	38,800	73
2022-09-28	73	73	71	72	78,900	72
2022-09-27	72	74	72	74	45,600	74
2022-09-26	73	73	71	72	175,200	72
2022-09-22	72	74	72	74	37,200	74
2022-09-21	73	74	72	73	72,800	73
2022-09-20	75	76	73	73	151,300	73
2022-09-16	75	75	74	75	129,200	75
2022-09-15	74	76	74	75	83,300	75
2022-09-14	74	75	73	74	116,900	74
2022-09-13	76	76	74	74	115,100	74
2022-09-12	74	76	73	75	109,700	75
2022-09-09	73	74	72	73	65,400	73
2022-09-08	72	74	71	73	98,200	73
2022-09-07	73	73	71	72	32,400	72
2022-09-06	72	73	71	73	71,200	73
2022-09-05	73	73	70	72	251,600	72
2022-09-02	74	74	73	73	25,700	73
2022-09-01	75	75	73	74	101,500	74
2022-08-31	75	76	73	74	236,700	74
2022-08-30	75	76	74	75	140,400	75
2022-08-29	76	77	75	76	91,700	76
2022-08-26	77	78	76	78	73,000	78
2022-08-25	77	78	76	77	98,600	77
2022-08-24	74	77	74	77	189,800	77
2022-08-23	73	74	73	73	66,700	73
2022-08-22	74	75	73	74	67,000	74
2022-08-19	76	76	73	74	171,800	74
2022-08-18	76	76	74	75	310,700	75
2022-08-17	77	77	75	76	212,900	76
2022-08-16	78	78	76	77	244,500	77
2022-08-15	75	79	75	78	343,300	78
2022-08-12	74	75	73	74	136,000	74
2022-08-10	73	76	73	73	399,500	73
2022-08-09	74	74	72	72	462,200	72
2022-08-08	77	77	74	74	573,600	74
2022-08-05	85	87	77	77	1,723,900	77
2022-08-04	92	94	86	89	1,728,900	89
2022-08-03	77	93	77	91	4,313,400	91
2022-08-02	77	78	75	76	205,200	76
2022-08-01	76	76	75	76	192,500	76
2022-07-29	72	78	72	75	577,800	75
2022-07-28	73	74	71	72	137,700	72
2022-07-27	72	73	71	73	98,600	73
2022-07-26	73	74	71	72	178,800	72
2022-07-25	70	74	68	73	588,500	73
2022-07-22	73	85	69	69	3,341,400	69
2022-07-21	74	74	71	72	91,600	72
2022-07-20	72	74	72	74	75,200	74
2022-07-19	70	74	70	72	181,700	72
2022-07-15	69	71	68	70	155,200	70
2022-07-14	73	73	69	70	332,100	70
2022-07-13	67	77	67	73	1,003,400	73
2022-07-12	68	69	67	67	33,000	67
2022-07-11	68	69	67	68	38,500	68
2022-07-08	67	68	67	68	24,400	68
2022-07-07	68	68	66	67	46,900	67
2022-07-06	67	69	67	67	51,500	67
2022-07-05	66	68	65	67	156,400	67
2022-07-04	66	66	65	66	61,100	66
2022-07-01	65	67	65	66	55,500	66
2022-06-30	66	67	65	65	102,900	65
2022-06-29	65	70	65	66	316,200	66
2022-06-28	65	65	64	64	31,800	64
2022-06-27	66	66	64	65	165,600	65
2022-06-24	64	66	64	66	46,400	66
2022-06-23	64	65	64	64	28,400	64
2022-06-22	66	66	63	64	97,100	64
2022-06-21	64	66	64	65	70,900	65
2022-06-20	66	67	63	64	178,700	64
2022-06-17	64	66	64	66	99,800	66
2022-06-16	67	68	66	67	118,300	67
2022-06-15	70	70	66	66	249,100	66
2022-06-14	65	71	65	70	537,400	70
2022-06-13	65	67	64	66	220,900	66
2022-06-10	65	65	64	65	68,100	65
2022-06-09	64	65	64	65	95,300	65
2022-06-08	64	64	63	64	142,500	64
2022-06-07	65	66	64	64	157,100	64
2022-06-06	64	65	63	64	137,000	64
2022-06-03	64	64	63	64	129,400	64
2022-06-02	64	64	63	63	54,700	63
2022-06-01	64	65	63	64	30,800	64
2022-05-31	64	65	63	64	52,800	64
2022-05-30	65	65	64	65	61,600	65
2022-05-27	63	64	62	64	75,200	64
2022-05-26	63	64	63	64	15,800	64
2022-05-25	63	64	61	63	87,200	63
2022-05-24	64	64	63	63	43,700	63
2022-05-23	64	65	63	65	13,200	65
2022-05-20	63	64	63	64	22,800	64
2022-05-19	63	64	63	64	20,000	64
2022-05-18	64	64	63	64	5,200	64
2022-05-17	62	64	62	63	17,700	63
2022-05-16	65	65	62	63	134,600	63
2022-05-13	63	65	62	65	155,300	65
2022-05-12	64	65	63	64	69,900	64
2022-05-11	63	65	63	63	45,900	63
2022-05-10	63	64	63	63	5,800	63
2022-05-09	64	64	63	63	45,700	63
2022-05-06	64	64	63	63	69,000	63
2022-05-02	63	64	63	64	27,000	64
2022-04-28	61	64	61	64	37,200	64
2022-04-27	62	63	61	62	56,700	62
2022-04-26	63	64	62	64	28,300	64
2022-04-25	62	63	62	62	11,100	62
2022-04-22	63	63	62	62	55,100	62
2022-04-21	63	64	63	64	38,400	64
2022-04-20	63	64	63	63	10,000	63
2022-04-19	64	65	63	63	36,300	63
2022-04-18	65	65	63	64	102,000	64
2022-04-15	63	66	63	66	69,900	66
2022-04-14	64	64	63	64	30,500	64
2022-04-13	63	64	63	63	7,400	63
2022-04-12	64	64	63	63	13,100	63
2022-04-11	65	65	63	65	35,900	65
2022-04-08	64	65	63	65	20,500	65
2022-04-07	65	65	64	64	24,100	64
2022-04-06	65	65	63	64	10,700	64
2022-04-05	64	65	63	65	18,500	65
2022-04-04	64	64	63	63	25,600	63
2022-04-01	63	64	63	64	58,200	64
2022-03-31	62	64	62	64	62,300	64
2022-03-30	62	63	61	63	51,600	63
2022-03-29	61	63	61	62	29,700	62
2022-03-28	62	62	61	61	123,300	61
2022-03-25	63	64	62	62	44,900	62
2022-03-24	62	64	62	63	23,800	63
2022-03-23	63	64	62	64	76,700	64
2022-03-22	63	63	62	63	22,400	63
2022-03-18	62	63	61	63	28,300	63
2022-03-17	62	62	60	62	95,200	62
2022-03-16	63	63	61	63	21,600	63
2022-03-15	61	63	61	63	76,600	63
2022-03-14	61	62	60	62	23,000	62
2022-03-11	62	62	60	61	55,200	61
2022-03-10	61	62	60	62	30,400	62
2022-03-09	59	60	58	60	45,600	60
2022-03-08	58	60	58	58	40,200	58
2022-03-07	60	61	57	59	173,500	59
2022-03-04	63	64	60	60	222,100	60
2022-03-03	62	72	61	63	1,093,900	63
2022-03-02	61	62	60	61	23,100	61
2022-03-01	61	63	61	62	125,900	62
2022-02-28	61	62	60	61	61,900	61
2022-02-25	59	61	59	61	32,300	61
2022-02-24	60	60	58	58	45,700	58
2022-02-22	59	60	59	60	33,400	60
2022-02-21	60	62	60	60	78,600	60
2022-02-18	60	61	60	61	129,100	61
2022-02-17	61	62	60	60	66,800	60
2022-02-16	62	64	61	61	130,400	61
2022-02-15	66	66	61	61	350,900	61
2022-02-14	64	67	62	64	592,700	64
2022-02-10	60	63	60	63	125,000	63
2022-02-09	59	60	58	60	150,600	60
2022-02-08	61	62	59	60	119,300	60
2022-02-07	61	62	60	62	40,700	62
2022-02-04	61	62	60	62	20,500	62
2022-02-03	61	62	61	62	22,500	62
2022-02-02	61	63	61	62	39,600	62
2022-02-01	62	62	60	61	57,200	61
2022-01-31	57	62	57	62	79,900	62
2022-01-28	56	58	55	58	237,600	58
2022-01-27	60	61	55	56	442,400	56
2022-01-26	59	62	59	61	40,800	61
2022-01-25	61	61	59	60	166,800	60
2022-01-24	63	63	61	62	24,300	62
2022-01-21	62	63	61	63	28,300	63
2022-01-20	59	63	59	63	169,300	63
2022-01-19	60	61	59	60	155,100	60
2022-01-18	61	62	60	62	49,600	62
2022-01-17	61	62	61	62	23,200	62
2022-01-14	61	62	60	61	77,700	61
2022-01-13	61	62	61	61	41,800	61
2022-01-12	63	63	62	62	174,700	62
2022-01-11	64	64	63	64	25,400	64
2022-01-07	63	64	62	64	57,600	64
2022-01-06	63	64	62	64	81,200	64
2022-01-05	64	65	63	63	113,200	63
2022-01-04	66	66	64	65	191,000	65

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