7771 日本精密(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	70	71	69	71	42,300	71
2023-12-28	71	72	70	70	48,400	70
2023-12-27	70	71	69	71	121,300	71
2023-12-26	69	70	69	69	123,100	69
2023-12-25	71	72	70	71	112,000	71
2023-12-22	72	72	70	71	38,200	71
2023-12-21	73	73	71	72	25,400	72
2023-12-20	72	73	71	73	45,300	73
2023-12-19	71	73	70	73	143,300	73
2023-12-18	72	73	70	72	95,200	72
2023-12-15	73	73	72	73	41,500	73
2023-12-14	75	75	73	73	94,200	73
2023-12-13	75	76	75	75	36,800	75
2023-12-12	76	76	75	75	29,800	75
2023-12-11	76	77	76	76	15,200	76
2023-12-08	76	77	76	76	31,300	76
2023-12-07	77	78	76	77	68,300	77
2023-12-06	78	78	76	78	136,500	78
2023-12-05	78	78	77	77	48,600	77
2023-12-04	79	79	78	79	12,700	79
2023-12-01	79	80	78	79	70,000	79
2023-11-30	81	81	79	80	45,000	80
2023-11-29	80	81	79	81	49,800	81
2023-11-28	80	81	80	80	15,000	80
2023-11-27	81	81	80	80	14,000	80
2023-11-24	80	82	80	81	26,500	81
2023-11-22	81	82	80	80	96,800	80
2023-11-21	80	81	79	80	76,200	80
2023-11-20	79	80	79	80	22,100	80
2023-11-17	79	80	78	79	58,400	79
2023-11-16	80	80	79	79	22,800	79
2023-11-15	81	81	79	79	55,800	79
2023-11-14	83	83	78	81	155,600	81
2023-11-13	83	83	82	83	34,200	83
2023-11-10	81	84	81	83	79,700	83
2023-11-09	83	83	81	81	71,700	81
2023-11-08	82	82	82	82	19,100	82
2023-11-07	83	83	81	83	14,000	83
2023-11-06	82	83	81	83	61,900	83
2023-11-02	83	83	82	83	31,800	83
2023-11-01	81	83	81	83	13,800	83
2023-10-31	82	84	81	81	49,200	81
2023-10-30	82	83	82	82	4,900	82
2023-10-27	82	83	82	83	8,200	83
2023-10-26	83	83	81	82	58,700	82
2023-10-25	84	84	82	83	59,000	83
2023-10-24	84	84	82	84	48,400	84
2023-10-23	86	87	83	83	65,600	83
2023-10-20	85	85	84	85	29,100	85
2023-10-19	85	86	85	85	7,400	85
2023-10-18	85	86	84	86	26,700	86
2023-10-17	82	85	82	84	44,400	84
2023-10-16	83	84	83	83	13,900	83
2023-10-13	84	85	84	84	35,400	84
2023-10-12	85	85	84	85	5,500	85
2023-10-11	84	85	84	84	4,900	84
2023-10-10	86	86	84	84	40,900	84
2023-10-06	84	86	83	86	31,700	86
2023-10-05	82	84	82	84	36,000	84
2023-10-04	83	84	83	83	25,500	83
2023-10-03	85	88	84	84	133,200	84
2023-10-02	86	87	85	86	67,500	86
2023-09-29	88	88	85	87	149,600	87
2023-09-28	81	90	81	90	382,400	90
2023-09-27	83	83	81	81	12,500	81
2023-09-26	83	83	82	83	14,400	83
2023-09-25	82	83	82	83	6,600	83
2023-09-22	82	82	82	82	10,600	82
2023-09-21	83	83	82	82	22,000	82
2023-09-20	83	84	83	83	19,100	83
2023-09-19	84	84	82	84	74,300	84
2023-09-15	84	84	83	84	34,200	84
2023-09-14	82	84	82	83	40,700	83
2023-09-13	81	83	81	82	45,700	82
2023-09-12	83	83	82	82	26,600	82
2023-09-11	83	83	82	83	6,800	83
2023-09-08	81	82	81	82	21,500	82
2023-09-07	82	83	81	82	30,500	82
2023-09-06	83	83	82	82	15,900	82
2023-09-05	83	83	81	83	35,100	83
2023-09-04	83	83	81	83	52,000	83
2023-09-01	82	83	82	83	13,600	83
2023-08-31	82	83	82	82	15,800	82
2023-08-30	83	83	82	82	12,700	82
2023-08-29	83	83	82	83	2,100	83
2023-08-28	83	83	82	83	35,000	83
2023-08-25	82	83	82	83	32,100	83
2023-08-24	82	83	81	83	38,000	83
2023-08-23	82	82	81	81	95,400	81
2023-08-22	86	87	79	82	352,300	82
2023-08-21	84	86	84	86	28,500	86
2023-08-18	85	86	85	85	51,800	85
2023-08-17	86	86	85	85	69,600	85
2023-08-16	86	87	86	87	20,300	87
2023-08-15	86	88	86	87	51,800	87
2023-08-14	86	87	85	85	52,500	85
2023-08-10	87	87	84	87	220,800	87
2023-08-09	89	89	88	89	56,400	89
2023-08-08	89	90	88	89	32,900	89
2023-08-07	88	89	88	89	23,100	89
2023-08-04	90	90	89	90	27,800	90
2023-08-03	90	90	88	90	62,600	90
2023-08-02	90	91	89	90	85,000	90
2023-08-01	90	91	89	91	57,200	91
2023-07-31	91	91	90	91	26,700	91
2023-07-28	91	91	90	91	27,000	91
2023-07-27	89	91	89	91	87,000	91
2023-07-26	88	91	87	88	153,300	88
2023-07-25	89	89	88	88	50,600	88
2023-07-24	89	89	88	89	39,900	89
2023-07-21	89	89	87	89	34,200	89
2023-07-20	88	89	87	89	27,200	89
2023-07-19	89	89	88	89	33,500	89
2023-07-18	89	89	88	89	25,900	89
2023-07-14	87	89	87	89	26,700	89
2023-07-13	87	89	87	89	31,600	89
2023-07-12	87	88	87	88	50,200	88
2023-07-11	87	88	87	88	27,900	88
2023-07-10	88	88	87	87	33,400	87
2023-07-07	87	88	87	87	18,400	87
2023-07-06	87	88	87	87	46,200	87
2023-07-05	89	89	88	88	48,700	88
2023-07-04	88	88	88	88	37,400	88
2023-07-03	89	89	88	88	7,300	88
2023-06-30	88	89	87	88	72,700	88
2023-06-29	87	88	87	87	58,700	87
2023-06-28	86	87	86	87	53,700	87
2023-06-27	87	87	86	86	20,900	86
2023-06-26	86	88	86	86	36,500	86
2023-06-23	87	87	86	86	36,000	86
2023-06-22	88	88	86	87	68,300	87
2023-06-21	87	88	86	88	36,700	88
2023-06-20	88	89	87	87	167,500	87
2023-06-19	88	89	87	88	64,800	88
2023-06-16	88	89	87	89	73,200	89
2023-06-15	88	89	88	89	53,600	89
2023-06-14	89	89	88	88	141,600	88
2023-06-13	88	90	88	90	104,800	90
2023-06-12	89	89	87	89	249,300	89
2023-06-09	90	91	89	89	147,600	89
2023-06-08	89	90	88	90	46,600	90
2023-06-07	90	91	89	89	198,800	89
2023-06-06	89	90	88	89	74,000	89
2023-06-05	88	89	87	89	172,600	89
2023-06-02	88	88	87	88	56,000	88
2023-06-01	89	89	88	89	102,900	89
2023-05-31	88	89	87	89	103,800	89
2023-05-30	89	90	88	88	74,600	88
2023-05-29	89	89	87	89	103,900	89
2023-05-26	91	91	88	88	140,800	88
2023-05-25	91	91	89	89	172,900	89
2023-05-24	90	91	89	91	121,800	91
2023-05-23	90	92	89	90	109,100	90
2023-05-22	92	92	90	92	56,400	92
2023-05-19	90	92	90	91	86,600	91
2023-05-18	93	93	90	90	159,800	90
2023-05-17	92	93	92	92	48,000	92
2023-05-16	92	93	90	92	313,300	92
2023-05-15	93	94	92	92	209,700	92
2023-05-12	97	97	91	93	776,600	93
2023-05-11	99	101	97	97	591,200	97
2023-05-10	100	100	98	98	84,700	98
2023-05-09	95	100	95	100	274,300	100
2023-05-08	96	96	95	96	16,200	96
2023-05-02	95	96	94	96	68,300	96
2023-05-01	95	96	94	95	66,700	95
2023-04-28	94	95	93	94	66,200	94
2023-04-27	94	95	93	95	55,900	95
2023-04-26	95	95	92	93	141,800	93
2023-04-25	95	96	94	95	106,500	95
2023-04-24	96	97	95	96	107,400	96
2023-04-21	98	98	95	96	303,400	96
2023-04-20	99	100	98	99	218,600	99
2023-04-19	100	102	98	101	349,500	101
2023-04-18	98	100	96	100	343,800	100
2023-04-17	99	100	97	98	154,700	98
2023-04-14	97	101	96	99	322,400	99
2023-04-13	96	99	94	97	347,600	97
2023-04-12	98	98	96	97	124,900	97
2023-04-11	96	98	95	98	185,200	98
2023-04-10	93	97	92	97	248,900	97
2023-04-07	94	94	92	93	95,300	93
2023-04-06	92	94	91	94	170,100	94
2023-04-05	92	94	91	92	280,500	92
2023-04-04	90	92	90	92	79,700	92
2023-04-03	91	92	90	92	73,000	92
2023-03-31	92	92	91	91	26,300	91
2023-03-30	90	92	90	92	67,600	92
2023-03-29	88	91	88	90	81,100	90
2023-03-28	92	93	89	89	344,400	89
2023-03-27	94	95	91	93	186,300	93
2023-03-24	94	95	92	93	143,800	93
2023-03-23	94	95	93	94	131,800	94
2023-03-22	93	94	92	94	108,600	94
2023-03-20	91	96	91	93	432,800	93
2023-03-17	92	92	90	91	68,300	91
2023-03-16	87	92	87	90	493,500	90
2023-03-15	89	93	89	91	319,400	91
2023-03-14	91	91	88	88	288,700	88
2023-03-13	90	95	88	91	535,100	91
2023-03-10	94	95	90	90	367,800	90
2023-03-09	96	96	94	94	210,800	94
2023-03-08	95	96	95	96	134,000	96
2023-03-07	98	98	95	95	388,700	95
2023-03-06	97	98	95	98	442,100	98
2023-03-03	97	98	96	97	98,100	97
2023-03-02	98	99	96	98	178,900	98
2023-03-01	99	99	97	98	206,100	98
2023-02-28	97	99	96	97	216,900	97
2023-02-27	97	98	95	96	228,400	96
2023-02-24	96	98	96	97	204,700	97
2023-02-22	96	97	94	97	503,800	97
2023-02-21	100	101	96	97	562,000	97
2023-02-20	98	101	96	98	311,300	98
2023-02-17	99	104	98	99	830,400	99
2023-02-16	95	99	95	97	561,000	97
2023-02-15	98	100	94	94	939,500	94
2023-02-14	102	103	94	97	2,264,800	97
2023-02-13	107	108	98	107	1,382,500	107
2023-02-10	107	112	105	107	1,062,600	107
2023-02-09	107	110	104	107	951,800	107
2023-02-08	106	107	103	107	442,800	107
2023-02-07	110	110	105	105	803,500	105
2023-02-06	107	112	106	110	778,500	110
2023-02-03	110	110	105	107	860,900	107
2023-02-02	113	118	107	107	2,247,800	107
2023-02-01	100	113	100	108	3,327,700	108
2023-01-31	102	102	99	99	290,800	99
2023-01-30	99	102	97	100	587,700	100
2023-01-27	98	100	96	98	381,400	98
2023-01-26	97	105	96	99	1,672,400	99
2023-01-25	91	99	91	96	1,334,700	96
2023-01-24	91	92	90	90	374,500	90
2023-01-23	91	91	88	89	602,100	89
2023-01-20	94	94	90	91	452,900	91
2023-01-19	90	95	90	91	608,600	91
2023-01-18	95	96	90	91	946,800	91
2023-01-17	94	102	93	97	1,892,900	97
2023-01-16	98	107	93	95	3,669,000	95
2023-01-13	82	104	82	103	9,921,500	103
2023-01-12	88	89	82	82	699,300	82
2023-01-11	81	86	80	86	606,200	86
2023-01-10	79	81	78	80	210,700	80
2023-01-06	79	79	77	79	224,300	79
2023-01-05	80	80	79	79	117,700	79
2023-01-04	82	82	80	80	275,400	80

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31