7287 日本精機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,933 | 1,940 | 1,902 | 1,905 | 162,400 | 1,905 |
| 2025-11-12 | 1,859 | 1,944 | 1,851 | 1,936 | 361,500 | 1,936 |
| 2025-11-11 | 1,837 | 1,837 | 1,803 | 1,824 | 107,700 | 1,824 |
| 2025-11-10 | 1,803 | 1,825 | 1,796 | 1,820 | 91,700 | 1,820 |
| 2025-11-07 | 1,821 | 1,826 | 1,792 | 1,812 | 157,400 | 1,812 |
| 2025-11-06 | 1,815 | 1,852 | 1,815 | 1,839 | 114,500 | 1,839 |
| 2025-11-05 | 1,838 | 1,841 | 1,774 | 1,812 | 127,300 | 1,812 |
| 2025-11-04 | 1,807 | 1,850 | 1,796 | 1,842 | 125,700 | 1,842 |
| 2025-10-31 | 1,811 | 1,811 | 1,776 | 1,789 | 62,800 | 1,789 |
| 2025-10-30 | 1,768 | 1,800 | 1,768 | 1,800 | 94,000 | 1,800 |
| 2025-10-29 | 1,782 | 1,784 | 1,758 | 1,771 | 110,700 | 1,771 |
| 2025-10-28 | 1,830 | 1,830 | 1,782 | 1,784 | 95,800 | 1,784 |
| 2025-10-27 | 1,817 | 1,836 | 1,817 | 1,827 | 94,400 | 1,827 |
| 2025-10-24 | 1,829 | 1,831 | 1,802 | 1,816 | 58,900 | 1,816 |
| 2025-10-23 | 1,799 | 1,819 | 1,793 | 1,819 | 186,300 | 1,819 |
| 2025-10-22 | 1,780 | 1,807 | 1,779 | 1,799 | 109,200 | 1,799 |
| 2025-10-21 | 1,775 | 1,788 | 1,763 | 1,770 | 134,000 | 1,770 |
| 2025-10-20 | 1,750 | 1,778 | 1,740 | 1,771 | 117,400 | 1,771 |
| 2025-10-17 | 1,731 | 1,742 | 1,728 | 1,730 | 112,800 | 1,730 |
| 2025-10-16 | 1,720 | 1,754 | 1,720 | 1,754 | 102,700 | 1,754 |
| 2025-10-15 | 1,685 | 1,726 | 1,685 | 1,719 | 76,700 | 1,719 |
| 2025-10-14 | 1,672 | 1,710 | 1,671 | 1,686 | 135,700 | 1,686 |
| 2025-10-10 | 1,759 | 1,762 | 1,703 | 1,712 | 121,100 | 1,712 |
| 2025-10-09 | 1,734 | 1,762 | 1,724 | 1,762 | 81,600 | 1,762 |
| 2025-10-08 | 1,768 | 1,780 | 1,743 | 1,749 | 73,300 | 1,749 |
| 2025-10-07 | 1,746 | 1,773 | 1,740 | 1,769 | 83,000 | 1,769 |
| 2025-10-06 | 1,770 | 1,770 | 1,730 | 1,735 | 117,800 | 1,735 |
| 2025-10-03 | 1,719 | 1,736 | 1,718 | 1,733 | 58,000 | 1,733 |
| 2025-10-02 | 1,702 | 1,734 | 1,695 | 1,718 | 89,300 | 1,718 |
| 2025-10-01 | 1,760 | 1,760 | 1,702 | 1,708 | 133,800 | 1,708 |
| 2025-09-30 | 1,809 | 1,810 | 1,768 | 1,776 | 89,400 | 1,776 |
| 2025-09-29 | 1,806 | 1,820 | 1,791 | 1,810 | 103,600 | 1,810 |
| 2025-09-26 | 1,814 | 1,836 | 1,805 | 1,836 | 138,800 | 1,836 |
| 2025-09-25 | 1,840 | 1,851 | 1,806 | 1,820 | 143,200 | 1,820 |
| 2025-09-24 | 1,824 | 1,851 | 1,805 | 1,835 | 159,200 | 1,835 |
| 2025-09-22 | 1,800 | 1,829 | 1,796 | 1,819 | 118,200 | 1,819 |
| 2025-09-19 | 1,780 | 1,810 | 1,777 | 1,783 | 233,000 | 1,783 |
| 2025-09-18 | 1,795 | 1,802 | 1,775 | 1,775 | 112,000 | 1,775 |
| 2025-09-17 | 1,798 | 1,799 | 1,777 | 1,780 | 106,400 | 1,780 |
| 2025-09-16 | 1,795 | 1,800 | 1,784 | 1,794 | 65,700 | 1,794 |
| 2025-09-12 | 1,798 | 1,804 | 1,787 | 1,795 | 56,500 | 1,795 |
| 2025-09-11 | 1,800 | 1,805 | 1,788 | 1,791 | 100,700 | 1,791 |
| 2025-09-10 | 1,797 | 1,801 | 1,784 | 1,799 | 69,700 | 1,799 |
| 2025-09-09 | 1,809 | 1,813 | 1,792 | 1,793 | 98,400 | 1,793 |
| 2025-09-08 | 1,819 | 1,819 | 1,784 | 1,810 | 135,300 | 1,810 |
| 2025-09-05 | 1,785 | 1,818 | 1,784 | 1,818 | 166,700 | 1,818 |
| 2025-09-04 | 1,760 | 1,770 | 1,744 | 1,770 | 107,500 | 1,770 |
| 2025-09-03 | 1,746 | 1,774 | 1,746 | 1,756 | 90,200 | 1,756 |
| 2025-09-02 | 1,763 | 1,764 | 1,741 | 1,746 | 90,200 | 1,746 |
| 2025-09-01 | 1,783 | 1,783 | 1,751 | 1,756 | 134,800 | 1,756 |
| 2025-08-29 | 1,760 | 1,795 | 1,756 | 1,784 | 138,100 | 1,784 |
| 2025-08-28 | 1,729 | 1,755 | 1,729 | 1,749 | 92,400 | 1,749 |
| 2025-08-27 | 1,716 | 1,734 | 1,709 | 1,725 | 87,000 | 1,725 |
| 2025-08-26 | 1,718 | 1,722 | 1,704 | 1,710 | 126,400 | 1,710 |
| 2025-08-25 | 1,718 | 1,733 | 1,712 | 1,714 | 126,200 | 1,714 |
| 2025-08-22 | 1,705 | 1,713 | 1,696 | 1,710 | 81,500 | 1,710 |
| 2025-08-21 | 1,700 | 1,711 | 1,690 | 1,702 | 100,300 | 1,702 |
| 2025-08-20 | 1,656 | 1,699 | 1,656 | 1,692 | 182,100 | 1,692 |
| 2025-08-19 | 1,665 | 1,667 | 1,654 | 1,665 | 92,800 | 1,665 |
| 2025-08-18 | 1,634 | 1,666 | 1,634 | 1,665 | 177,900 | 1,665 |
| 2025-08-15 | 1,606 | 1,620 | 1,600 | 1,620 | 140,800 | 1,620 |
| 2025-08-14 | 1,610 | 1,622 | 1,585 | 1,599 | 146,800 | 1,599 |
| 2025-08-13 | 1,632 | 1,648 | 1,602 | 1,609 | 169,200 | 1,609 |
| 2025-08-12 | 1,619 | 1,634 | 1,609 | 1,619 | 182,000 | 1,619 |
| 2025-08-08 | 1,565 | 1,616 | 1,548 | 1,605 | 248,600 | 1,605 |
| 2025-08-07 | 1,644 | 1,660 | 1,630 | 1,647 | 164,900 | 1,647 |
| 2025-08-06 | 1,604 | 1,633 | 1,600 | 1,632 | 118,100 | 1,632 |
| 2025-08-05 | 1,577 | 1,601 | 1,568 | 1,597 | 167,800 | 1,597 |
| 2025-08-04 | 1,549 | 1,573 | 1,536 | 1,573 | 150,200 | 1,573 |
| 2025-08-01 | 1,559 | 1,575 | 1,557 | 1,566 | 143,700 | 1,566 |
| 2025-07-31 | 1,548 | 1,566 | 1,541 | 1,560 | 70,000 | 1,560 |
| 2025-07-30 | 1,532 | 1,550 | 1,532 | 1,545 | 66,700 | 1,545 |
| 2025-07-29 | 1,528 | 1,547 | 1,518 | 1,536 | 110,900 | 1,536 |
| 2025-07-28 | 1,538 | 1,555 | 1,538 | 1,550 | 100,400 | 1,550 |
| 2025-07-25 | 1,550 | 1,552 | 1,531 | 1,547 | 70,300 | 1,547 |
| 2025-07-24 | 1,548 | 1,561 | 1,543 | 1,555 | 116,000 | 1,555 |
| 2025-07-23 | 1,520 | 1,549 | 1,511 | 1,546 | 134,200 | 1,546 |
| 2025-07-22 | 1,506 | 1,523 | 1,500 | 1,509 | 111,800 | 1,509 |
| 2025-07-18 | 1,506 | 1,508 | 1,492 | 1,506 | 106,400 | 1,506 |
| 2025-07-17 | 1,476 | 1,507 | 1,476 | 1,504 | 88,500 | 1,504 |
| 2025-07-16 | 1,470 | 1,487 | 1,464 | 1,475 | 90,800 | 1,475 |
| 2025-07-15 | 1,450 | 1,468 | 1,450 | 1,462 | 117,800 | 1,462 |
| 2025-07-14 | 1,450 | 1,463 | 1,448 | 1,450 | 105,100 | 1,450 |
| 2025-07-11 | 1,437 | 1,455 | 1,437 | 1,447 | 94,000 | 1,447 |
| 2025-07-10 | 1,440 | 1,445 | 1,434 | 1,439 | 52,800 | 1,439 |
| 2025-07-09 | 1,431 | 1,449 | 1,427 | 1,437 | 95,000 | 1,437 |
| 2025-07-08 | 1,419 | 1,436 | 1,414 | 1,429 | 80,400 | 1,429 |
| 2025-07-07 | 1,424 | 1,426 | 1,408 | 1,420 | 104,500 | 1,420 |
| 2025-07-04 | 1,446 | 1,450 | 1,433 | 1,440 | 95,400 | 1,440 |
| 2025-07-03 | 1,423 | 1,443 | 1,417 | 1,426 | 102,900 | 1,426 |
| 2025-07-02 | 1,420 | 1,424 | 1,411 | 1,417 | 110,600 | 1,417 |
| 2025-07-01 | 1,424 | 1,425 | 1,413 | 1,416 | 57,600 | 1,416 |
| 2025-06-30 | 1,425 | 1,432 | 1,418 | 1,428 | 102,800 | 1,428 |
| 2025-06-27 | 1,408 | 1,425 | 1,404 | 1,416 | 111,200 | 1,416 |
| 2025-06-26 | 1,366 | 1,398 | 1,366 | 1,393 | 118,100 | 1,393 |
| 2025-06-25 | 1,370 | 1,377 | 1,356 | 1,364 | 92,400 | 1,364 |
| 2025-06-24 | 1,368 | 1,377 | 1,358 | 1,366 | 71,400 | 1,366 |
| 2025-06-23 | 1,355 | 1,364 | 1,346 | 1,351 | 82,500 | 1,351 |
| 2025-06-20 | 1,365 | 1,385 | 1,353 | 1,353 | 162,700 | 1,353 |
| 2025-06-19 | 1,387 | 1,390 | 1,366 | 1,371 | 45,200 | 1,371 |
| 2025-06-18 | 1,360 | 1,388 | 1,360 | 1,382 | 111,800 | 1,382 |
| 2025-06-17 | 1,353 | 1,366 | 1,345 | 1,362 | 62,700 | 1,362 |
| 2025-06-16 | 1,357 | 1,362 | 1,349 | 1,361 | 91,200 | 1,361 |
| 2025-06-13 | 1,381 | 1,382 | 1,356 | 1,360 | 98,300 | 1,360 |
| 2025-06-12 | 1,381 | 1,391 | 1,370 | 1,381 | 43,200 | 1,381 |
| 2025-06-11 | 1,376 | 1,394 | 1,365 | 1,387 | 62,700 | 1,387 |
| 2025-06-10 | 1,372 | 1,385 | 1,362 | 1,365 | 116,100 | 1,365 |
| 2025-06-09 | 1,382 | 1,389 | 1,370 | 1,372 | 60,800 | 1,372 |
| 2025-06-06 | 1,372 | 1,384 | 1,368 | 1,371 | 63,800 | 1,371 |
| 2025-06-05 | 1,370 | 1,384 | 1,367 | 1,372 | 61,800 | 1,372 |
| 2025-06-04 | 1,394 | 1,397 | 1,376 | 1,376 | 89,400 | 1,376 |
| 2025-06-03 | 1,397 | 1,403 | 1,389 | 1,394 | 51,200 | 1,394 |
| 2025-06-02 | 1,411 | 1,419 | 1,390 | 1,391 | 78,400 | 1,391 |
| 2025-05-30 | 1,385 | 1,413 | 1,383 | 1,408 | 163,000 | 1,408 |
| 2025-05-29 | 1,378 | 1,390 | 1,375 | 1,386 | 71,300 | 1,386 |
| 2025-05-28 | 1,390 | 1,398 | 1,372 | 1,378 | 115,200 | 1,378 |
| 2025-05-27 | 1,364 | 1,385 | 1,362 | 1,377 | 81,400 | 1,377 |
| 2025-05-26 | 1,353 | 1,374 | 1,352 | 1,367 | 92,900 | 1,367 |
| 2025-05-23 | 1,352 | 1,371 | 1,348 | 1,360 | 161,900 | 1,360 |
| 2025-05-22 | 1,346 | 1,373 | 1,341 | 1,370 | 172,800 | 1,370 |
| 2025-05-21 | 1,372 | 1,381 | 1,344 | 1,359 | 187,900 | 1,359 |
| 2025-05-20 | 1,373 | 1,373 | 1,350 | 1,366 | 277,700 | 1,366 |
| 2025-05-19 | 1,364 | 1,400 | 1,361 | 1,382 | 326,700 | 1,382 |
| 2025-05-16 | 1,352 | 1,411 | 1,340 | 1,379 | 963,500 | 1,379 |
| 2025-05-15 | 1,148 | 1,183 | 1,139 | 1,172 | 155,000 | 1,172 |
| 2025-05-14 | 1,158 | 1,166 | 1,143 | 1,166 | 89,600 | 1,166 |
| 2025-05-13 | 1,162 | 1,180 | 1,160 | 1,168 | 101,100 | 1,168 |
| 2025-05-12 | 1,150 | 1,153 | 1,139 | 1,148 | 51,400 | 1,148 |
| 2025-05-09 | 1,118 | 1,138 | 1,116 | 1,137 | 114,400 | 1,137 |
| 2025-05-08 | 1,110 | 1,116 | 1,085 | 1,104 | 97,300 | 1,104 |
| 2025-05-07 | 1,106 | 1,107 | 1,087 | 1,096 | 79,100 | 1,096 |
| 2025-05-02 | 1,090 | 1,107 | 1,087 | 1,107 | 85,100 | 1,107 |
| 2025-05-01 | 1,107 | 1,107 | 1,085 | 1,090 | 49,200 | 1,090 |
| 2025-04-30 | 1,111 | 1,117 | 1,085 | 1,093 | 62,600 | 1,093 |
| 2025-04-28 | 1,101 | 1,115 | 1,100 | 1,100 | 81,400 | 1,100 |
| 2025-04-25 | 1,093 | 1,102 | 1,085 | 1,092 | 63,900 | 1,092 |
| 2025-04-24 | 1,070 | 1,095 | 1,070 | 1,081 | 40,200 | 1,081 |
| 2025-04-23 | 1,077 | 1,077 | 1,058 | 1,070 | 63,100 | 1,070 |
| 2025-04-22 | 1,023 | 1,053 | 1,023 | 1,053 | 106,500 | 1,053 |
| 2025-04-21 | 1,055 | 1,055 | 1,037 | 1,045 | 86,700 | 1,045 |
| 2025-04-18 | 1,045 | 1,072 | 1,037 | 1,064 | 92,500 | 1,064 |
| 2025-04-17 | 1,017 | 1,043 | 1,017 | 1,038 | 109,400 | 1,038 |
| 2025-04-16 | 1,035 | 1,040 | 1,021 | 1,032 | 102,900 | 1,032 |
| 2025-04-15 | 1,010 | 1,048 | 1,010 | 1,034 | 79,400 | 1,034 |
| 2025-04-14 | 990 | 1,005 | 982 | 995 | 130,500 | 995 |
| 2025-04-11 | 954 | 995 | 931 | 995 | 214,400 | 995 |
| 2025-04-10 | 1,029 | 1,029 | 1,002 | 1,023 | 188,200 | 1,023 |
| 2025-04-09 | 985 | 985 | 928 | 949 | 325,700 | 949 |
| 2025-04-08 | 1,011 | 1,046 | 1,007 | 1,016 | 145,300 | 1,016 |
| 2025-04-07 | 960 | 965 | 917 | 936 | 322,200 | 936 |
| 2025-04-04 | 1,100 | 1,110 | 1,026 | 1,049 | 316,300 | 1,049 |
| 2025-04-03 | 1,143 | 1,153 | 1,125 | 1,152 | 234,500 | 1,152 |
| 2025-04-02 | 1,152 | 1,192 | 1,152 | 1,179 | 173,400 | 1,179 |
| 2025-04-01 | 1,161 | 1,161 | 1,143 | 1,156 | 87,400 | 1,156 |
| 2025-03-31 | 1,181 | 1,181 | 1,155 | 1,160 | 100,100 | 1,160 |
| 2025-03-28 | 1,211 | 1,229 | 1,201 | 1,202 | 137,000 | 1,202 |
| 2025-03-27 | 1,248 | 1,254 | 1,235 | 1,254 | 98,000 | 1,254 |
| 2025-03-26 | 1,256 | 1,264 | 1,249 | 1,252 | 84,200 | 1,252 |
| 2025-03-25 | 1,250 | 1,267 | 1,245 | 1,262 | 84,500 | 1,262 |
| 2025-03-24 | 1,251 | 1,252 | 1,231 | 1,245 | 88,600 | 1,245 |
| 2025-03-21 | 1,233 | 1,252 | 1,222 | 1,244 | 165,900 | 1,244 |
| 2025-03-19 | 1,242 | 1,260 | 1,241 | 1,244 | 92,900 | 1,244 |
| 2025-03-18 | 1,238 | 1,250 | 1,238 | 1,242 | 69,200 | 1,242 |
| 2025-03-17 | 1,241 | 1,244 | 1,225 | 1,233 | 116,500 | 1,233 |
| 2025-03-14 | 1,253 | 1,259 | 1,241 | 1,241 | 138,300 | 1,241 |
| 2025-03-13 | 1,237 | 1,275 | 1,235 | 1,242 | 306,500 | 1,242 |
| 2025-03-12 | 1,224 | 1,224 | 1,206 | 1,216 | 146,500 | 1,216 |
| 2025-03-11 | 1,222 | 1,229 | 1,196 | 1,224 | 234,100 | 1,224 |
| 2025-03-10 | 1,238 | 1,241 | 1,217 | 1,222 | 203,400 | 1,222 |
| 2025-03-07 | 1,194 | 1,228 | 1,180 | 1,228 | 247,400 | 1,228 |
| 2025-03-06 | 1,160 | 1,199 | 1,158 | 1,188 | 253,800 | 1,188 |
| 2025-03-05 | 1,115 | 1,152 | 1,109 | 1,145 | 276,200 | 1,145 |
| 2025-03-04 | 1,120 | 1,129 | 1,114 | 1,124 | 146,900 | 1,124 |
| 2025-03-03 | 1,128 | 1,150 | 1,123 | 1,148 | 196,900 | 1,148 |
| 2025-02-28 | 1,076 | 1,124 | 1,076 | 1,112 | 1,370,500 | 1,112 |
| 2025-02-27 | 1,052 | 1,097 | 1,052 | 1,094 | 255,400 | 1,094 |
| 2025-02-26 | 1,050 | 1,054 | 1,040 | 1,050 | 224,400 | 1,050 |
| 2025-02-25 | 1,050 | 1,069 | 1,044 | 1,061 | 219,800 | 1,061 |
| 2025-02-21 | 1,061 | 1,066 | 1,053 | 1,060 | 134,900 | 1,060 |
| 2025-02-20 | 1,085 | 1,092 | 1,063 | 1,071 | 139,800 | 1,071 |
| 2025-02-19 | 1,105 | 1,120 | 1,086 | 1,087 | 211,700 | 1,087 |
| 2025-02-18 | 1,120 | 1,131 | 1,102 | 1,113 | 133,900 | 1,113 |
| 2025-02-17 | 1,128 | 1,128 | 1,116 | 1,127 | 111,400 | 1,127 |
| 2025-02-14 | 1,122 | 1,139 | 1,113 | 1,134 | 181,100 | 1,134 |
| 2025-02-13 | 1,135 | 1,145 | 1,125 | 1,131 | 191,400 | 1,131 |
| 2025-02-12 | 1,108 | 1,129 | 1,081 | 1,121 | 280,800 | 1,121 |
| 2025-02-10 | 1,091 | 1,109 | 1,082 | 1,105 | 105,700 | 1,105 |
| 2025-02-07 | 1,124 | 1,133 | 1,112 | 1,125 | 91,400 | 1,125 |
| 2025-02-06 | 1,107 | 1,120 | 1,106 | 1,115 | 73,800 | 1,115 |
| 2025-02-05 | 1,110 | 1,115 | 1,091 | 1,105 | 101,000 | 1,105 |
| 2025-02-04 | 1,114 | 1,120 | 1,105 | 1,110 | 102,400 | 1,110 |
| 2025-02-03 | 1,116 | 1,116 | 1,098 | 1,104 | 188,000 | 1,104 |
| 2025-01-31 | 1,123 | 1,128 | 1,113 | 1,120 | 56,100 | 1,120 |
| 2025-01-30 | 1,121 | 1,125 | 1,108 | 1,122 | 30,700 | 1,122 |
| 2025-01-29 | 1,107 | 1,124 | 1,107 | 1,121 | 94,400 | 1,121 |
| 2025-01-28 | 1,104 | 1,110 | 1,101 | 1,107 | 71,200 | 1,107 |
| 2025-01-27 | 1,105 | 1,121 | 1,104 | 1,106 | 110,300 | 1,106 |
| 2025-01-24 | 1,111 | 1,111 | 1,100 | 1,105 | 79,500 | 1,105 |
| 2025-01-23 | 1,113 | 1,114 | 1,106 | 1,106 | 53,200 | 1,106 |
| 2025-01-22 | 1,114 | 1,126 | 1,110 | 1,116 | 60,200 | 1,116 |
| 2025-01-21 | 1,112 | 1,126 | 1,105 | 1,114 | 59,300 | 1,114 |
| 2025-01-20 | 1,104 | 1,121 | 1,104 | 1,118 | 80,300 | 1,118 |
| 2025-01-17 | 1,110 | 1,110 | 1,088 | 1,096 | 48,500 | 1,096 |
| 2025-01-16 | 1,121 | 1,122 | 1,107 | 1,107 | 70,100 | 1,107 |
| 2025-01-15 | 1,120 | 1,129 | 1,110 | 1,110 | 73,500 | 1,110 |
| 2025-01-14 | 1,105 | 1,118 | 1,100 | 1,114 | 108,000 | 1,114 |
| 2025-01-10 | 1,110 | 1,130 | 1,109 | 1,122 | 108,700 | 1,122 |
| 2025-01-09 | 1,145 | 1,145 | 1,120 | 1,120 | 75,800 | 1,120 |
| 2025-01-08 | 1,158 | 1,176 | 1,148 | 1,150 | 123,800 | 1,150 |
| 2025-01-07 | 1,175 | 1,179 | 1,151 | 1,172 | 211,600 | 1,172 |
| 2025-01-06 | 1,172 | 1,187 | 1,157 | 1,176 | 127,900 | 1,176 |
分割・併合履歴 ： [2000-06-27]1株→1.5株 [1996-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.2株