7287 日本精機(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
2022-12-0183184583184238,400842
2022-11-3082784282783187,500831
2022-11-2984084082382798,800827
2022-11-2883084982884477,400844
2022-11-2584284382682889,200828
2022-11-2484284984184545,200845
2022-11-2285085083783950,800839
2022-11-2185185784685233,200852
2022-11-1885285584784926,700849
2022-11-1783685983485250,900852
2022-11-1686086083983964,700839
2022-11-1586086785186050,600860
2022-11-1486387285786783,100867
2022-11-11872879846862105,500862
2022-11-1086087084486579,400865
2022-11-09860869854869151,800869
2022-11-08822880813860451,000860
2022-11-07819823809822112,600822
2022-11-04804816796806104,400806
2022-11-02775805774804132,900804
2022-11-0176077775477567,300775
2022-10-3174476174075691,400756
2022-10-2873974273473754,400737
2022-10-27738746732744166,300744
2022-10-2674875073873874,100738
2022-10-2574575074374543,200745
2022-10-24758758742742107,400742
2022-10-2175775975175232,800752
2022-10-2075875875375742,600757
2022-10-1975676175576127,300761
2022-10-1875976075575531,200755
2022-10-1776076075475545,900755
2022-10-1477477676076031,700760
2022-10-1376076575376261,300762
2022-10-1277477475976082,900760
2022-10-1177477776877749,100777
2022-10-0777478577278565,800785
2022-10-0677878477578043,000780
2022-10-0579179177777732,900777
2022-10-0479079877978056,500780
2022-10-0376278176277976,000779
2022-09-30771775757757116,200757
2022-09-29780787777780104,000780
2022-09-2878779078078992,900789
2022-09-2779079678578564,000785
2022-09-26801801778786178,700786
2022-09-2281081080280776,900807
2022-09-2181981981181437,000814
2022-09-2082382481481934,200819
2022-09-1681982081181545,500815
2022-09-15830830810819213,400819
2022-09-1482583082283032,900830
2022-09-1383683682983348,300833
2022-09-1283583782883222,900832
2022-09-0983383682983343,100833
2022-09-0882782982382932,900829
2022-09-0782282781782663,600826
2022-09-0681882081482034,200820
2022-09-0581681881381628,700816
2022-09-0281982281581727,700817
2022-09-0182483181882072,500820
2022-08-3183483682582578,000825
2022-08-3083083482783427,700834
2022-08-2983083182582933,800829
2022-08-2684184583783715,000837
2022-08-2584284483583620,600836
2022-08-2483484282884231,500842
2022-08-2383383382582570,300825
2022-08-2284284283283658,700836
2022-08-1984584784184529,500845
2022-08-1884584584084024,000840
2022-08-1784885284684818,300848
2022-08-1685485484284638,900846
2022-08-1585085784585238,900852
2022-08-1284184983984945,500849
2022-08-1082384282384142,700841
2022-08-0983583782082897,500828
2022-08-0884084383383579,900835
2022-08-0583884583584171,200841
2022-08-0484084383784037,000840
2022-08-0384084283583546,100835
2022-08-0284684883783765,600837
2022-08-0185285684784940,100849
2022-07-2986486785185249,600852
2022-07-2886586785386037,600860
2022-07-2788088086686621,500866
2022-07-2687888587687923,000879
2022-07-2587988887887841,600878
2022-07-2286988286887931,600879
2022-07-2186187386186650,600866
2022-07-2086686685286189,700861
2022-07-1984585184284835,900848
2022-07-1584184383684040,600840
2022-07-1483684183283934,900839
2022-07-1384584583883920,500839
2022-07-1284184283483837,500838
2022-07-1184285284284340,500843
2022-07-0884285184084022,000840
2022-07-0784384883483652,300836
2022-07-0684184383583968,100839
2022-07-0584885684284545,000845
2022-07-0485285584585527,100855
2022-07-0186687284685252,300852
2022-06-30870875860863112,400863
2022-06-2986887586386328,700863
2022-06-2887389087388046,600880
2022-06-2788188986086649,000866
2022-06-2488389086887474,200874
2022-06-2388989088088116,300881
2022-06-2289489888088926,000889
2022-06-2187089187088148,900881
2022-06-2088088586687314,500873
2022-06-1789989987687687,500876
2022-06-1692292891091627,700916
2022-06-1590592590591650,000916
2022-06-1489891389790521,000905
2022-06-1392092891191132,900911
2022-06-1092793592293027,000930
2022-06-0992594292294053,600940
2022-06-0893894892393159,600931
2022-06-0792093891892884,800928
2022-06-0691391891091442,700914
2022-06-0392093091592149,100921
2022-06-0290591890091866,600918
2022-06-0188591388590884,300908
2022-05-3188089086488486,300884
2022-05-3086188386188059,200880
2022-05-2784985884385545,500855
2022-05-2683984783284246,300842
2022-05-2585685684084062,200840
2022-05-2487387385485879,000858
2022-05-2388488986987358,300873
2022-05-2088389586388082,900880
2022-05-1987688886288381,900883
2022-05-1890191189290079,700900
2022-05-1786290186188880,000888
2022-05-16891902860862126,100862
2022-05-13903913889908124,300908
2022-05-1289791189790044,100900
2022-05-1190791590391049,400910
2022-05-1091491990991274,500912
2022-05-0992792891392469,500924
2022-05-0693393692493362,200933
2022-05-0293994693293546,400935
2022-04-2892894491894164,200941
2022-04-2791292291092061,300920
2022-04-2692694092192762,600927
2022-04-2592892891092652,600926
2022-04-2295195893594267,500942
2022-04-21970974962966110,200966
2022-04-2094097094097070,600970
2022-04-1993493992093746,000937
2022-04-1892593491993450,100934
2022-04-1590392890292869,200928
2022-04-1489791188891072,300910
2022-04-13876897876892114,800892
2022-04-12885906873875233,200875
2022-04-11945946862884593,700884
2022-04-08831833811815107,400815
2022-04-07829840817836117,700836
2022-04-0685085083784467,100844
2022-04-0586186985386165,900861
2022-04-0485086084385546,600855
2022-04-01840851825850150,500850
2022-03-3186587185185374,200853
2022-03-3091291286787487,900874
2022-03-29910914897910123,700910
2022-03-2889891088991039,900910
2022-03-2589090288589642,200896
2022-03-2487288386088351,800883
2022-03-2385988685888175,500881
2022-03-2287087885385351,000853
2022-03-1885986585186329,700863
2022-03-1785086784486356,100863
2022-03-1684684883584439,700844
2022-03-1582784482683343,300833
2022-03-1482883281982561,100825
2022-03-1183883981482591,100825
2022-03-1084685884384460,300844
2022-03-09850871828831115,000831
2022-03-08855873846846111,600846
2022-03-0790290285886885,500868
2022-03-0492292891091657,200916
2022-03-0392693992092055,700920
2022-03-02962965903915106,700915
2022-03-0197297996596540,200965
2022-02-2896097495797269,400972
2022-02-2596596995695832,300958
2022-02-2497397995596464,300964
2022-02-2298398497197221,500972
2022-02-2196598795698438,500984
2022-02-1896597496096925,000969
2022-02-1796897896596728,300967
2022-02-1698698796596861,700968
2022-02-1597698897097330,600973
2022-02-1496998596597488,100974
2022-02-101,0151,023975984164,400984
2022-02-091,0271,0341,0151,03071,0001,030
2022-02-081,0441,0451,0241,02722,9001,027
2022-02-071,0691,0691,0331,04375,1001,043
2022-02-041,0301,0651,0221,06253,5001,062
2022-02-031,0291,0401,0241,02972,5001,029
2022-02-021,0251,0321,0121,03237,6001,032
2022-02-011,0281,0351,0101,01328,3001,013
2022-01-311,0271,0311,0141,02239,8001,022
2022-01-281,0251,0451,0121,02771,0001,027
2022-01-271,0661,0739991,016107,9001,016
2022-01-261,0751,0861,0681,06933,7001,069
2022-01-251,0961,0981,0651,06956,8001,069
2022-01-241,1201,1211,0951,09560,9001,095
2022-01-211,1431,1511,1161,12130,1001,121
2022-01-201,1641,1811,1401,14337,1001,143
2022-01-191,1701,1771,1571,15849,7001,158
2022-01-181,2031,2111,1801,18037,6001,180
2022-01-171,2191,2221,2011,20115,4001,201
2022-01-141,2231,2291,2081,21328,3001,213
2022-01-131,2171,2391,2141,22634,8001,226
2022-01-121,2011,2351,1951,223106,7001,223
2022-01-111,2171,2601,2141,25154,6001,251
2022-01-071,2151,2181,2041,21531,9001,215
2022-01-061,1921,2151,1921,21224,3001,212
2022-01-051,1841,2141,1771,21366,2001,213
2022-01-041,1901,1911,1741,18337,2001,183

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