7287 日本精機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,184 | 1,203 | 1,180 | 1,180 | 34,900 | 1,180 |
| 2024-10-22 | 1,197 | 1,199 | 1,179 | 1,187 | 45,900 | 1,187 |
| 2024-10-21 | 1,202 | 1,203 | 1,188 | 1,199 | 57,500 | 1,199 |
| 2024-10-18 | 1,207 | 1,214 | 1,200 | 1,204 | 46,600 | 1,204 |
| 2024-10-17 | 1,211 | 1,233 | 1,201 | 1,202 | 54,100 | 1,202 |
| 2024-10-16 | 1,212 | 1,225 | 1,198 | 1,213 | 72,400 | 1,213 |
| 2024-10-15 | 1,226 | 1,242 | 1,215 | 1,235 | 86,600 | 1,235 |
| 2024-10-11 | 1,204 | 1,231 | 1,197 | 1,215 | 114,500 | 1,215 |
| 2024-10-10 | 1,208 | 1,219 | 1,201 | 1,201 | 83,800 | 1,201 |
| 2024-10-09 | 1,221 | 1,228 | 1,201 | 1,206 | 58,800 | 1,206 |
| 2024-10-08 | 1,209 | 1,224 | 1,205 | 1,208 | 58,500 | 1,208 |
| 2024-10-07 | 1,231 | 1,231 | 1,213 | 1,223 | 112,200 | 1,223 |
| 2024-10-04 | 1,219 | 1,219 | 1,203 | 1,210 | 112,900 | 1,210 |
| 2024-10-03 | 1,201 | 1,230 | 1,194 | 1,211 | 161,100 | 1,211 |
| 2024-10-02 | 1,164 | 1,187 | 1,163 | 1,171 | 103,100 | 1,171 |
| 2024-10-01 | 1,180 | 1,200 | 1,173 | 1,177 | 74,700 | 1,177 |
| 2024-09-30 | 1,154 | 1,176 | 1,146 | 1,162 | 135,000 | 1,162 |
| 2024-09-27 | 1,209 | 1,218 | 1,193 | 1,207 | 159,900 | 1,207 |
| 2024-09-26 | 1,220 | 1,225 | 1,195 | 1,220 | 117,200 | 1,220 |
| 2024-09-25 | 1,220 | 1,225 | 1,206 | 1,224 | 81,600 | 1,224 |
| 2024-09-24 | 1,241 | 1,243 | 1,222 | 1,223 | 84,500 | 1,223 |
| 2024-09-20 | 1,237 | 1,246 | 1,227 | 1,233 | 190,000 | 1,233 |
| 2024-09-19 | 1,194 | 1,224 | 1,181 | 1,213 | 151,100 | 1,213 |
| 2024-09-18 | 1,178 | 1,187 | 1,170 | 1,171 | 88,300 | 1,171 |
| 2024-09-17 | 1,159 | 1,174 | 1,143 | 1,155 | 73,800 | 1,155 |
| 2024-09-13 | 1,151 | 1,171 | 1,151 | 1,156 | 78,300 | 1,156 |
| 2024-09-12 | 1,166 | 1,174 | 1,150 | 1,156 | 90,500 | 1,156 |
| 2024-09-11 | 1,158 | 1,170 | 1,124 | 1,136 | 78,300 | 1,136 |
| 2024-09-10 | 1,147 | 1,174 | 1,142 | 1,162 | 90,900 | 1,162 |
| 2024-09-09 | 1,106 | 1,133 | 1,098 | 1,133 | 223,000 | 1,133 |
| 2024-09-06 | 1,151 | 1,159 | 1,130 | 1,132 | 133,400 | 1,132 |
| 2024-09-05 | 1,149 | 1,162 | 1,123 | 1,149 | 171,500 | 1,149 |
| 2024-09-04 | 1,216 | 1,221 | 1,142 | 1,145 | 233,200 | 1,145 |
| 2024-09-03 | 1,250 | 1,259 | 1,241 | 1,253 | 46,900 | 1,253 |
| 2024-09-02 | 1,251 | 1,260 | 1,233 | 1,235 | 63,300 | 1,235 |
| 2024-08-30 | 1,239 | 1,262 | 1,231 | 1,251 | 149,600 | 1,251 |
| 2024-08-29 | 1,217 | 1,237 | 1,215 | 1,223 | 41,800 | 1,223 |
| 2024-08-28 | 1,214 | 1,225 | 1,202 | 1,219 | 95,100 | 1,219 |
| 2024-08-27 | 1,218 | 1,229 | 1,206 | 1,219 | 60,000 | 1,219 |
| 2024-08-26 | 1,237 | 1,237 | 1,212 | 1,218 | 62,000 | 1,218 |
| 2024-08-23 | 1,216 | 1,237 | 1,216 | 1,228 | 52,300 | 1,228 |
| 2024-08-22 | 1,221 | 1,232 | 1,218 | 1,223 | 38,500 | 1,223 |
| 2024-08-21 | 1,221 | 1,228 | 1,211 | 1,221 | 58,100 | 1,221 |
| 2024-08-20 | 1,223 | 1,234 | 1,214 | 1,222 | 69,800 | 1,222 |
| 2024-08-19 | 1,210 | 1,243 | 1,202 | 1,226 | 130,300 | 1,226 |
| 2024-08-16 | 1,219 | 1,230 | 1,203 | 1,208 | 91,600 | 1,208 |
| 2024-08-15 | 1,187 | 1,213 | 1,180 | 1,204 | 76,800 | 1,204 |
| 2024-08-14 | 1,180 | 1,192 | 1,171 | 1,191 | 113,700 | 1,191 |
| 2024-08-13 | 1,142 | 1,179 | 1,142 | 1,178 | 153,500 | 1,178 |
| 2024-08-09 | 1,140 | 1,163 | 1,092 | 1,122 | 307,000 | 1,122 |
| 2024-08-08 | 1,158 | 1,184 | 1,137 | 1,137 | 273,300 | 1,137 |
| 2024-08-07 | 1,165 | 1,209 | 1,143 | 1,183 | 266,300 | 1,183 |
| 2024-08-06 | 1,108 | 1,180 | 1,075 | 1,152 | 334,400 | 1,152 |
| 2024-08-05 | 1,167 | 1,170 | 1,002 | 1,018 | 451,500 | 1,018 |
| 2024-08-02 | 1,268 | 1,281 | 1,240 | 1,257 | 240,200 | 1,257 |
| 2024-08-01 | 1,367 | 1,368 | 1,308 | 1,323 | 119,500 | 1,323 |
| 2024-07-31 | 1,350 | 1,393 | 1,341 | 1,382 | 81,500 | 1,382 |
| 2024-07-30 | 1,373 | 1,377 | 1,348 | 1,362 | 77,300 | 1,362 |
| 2024-07-29 | 1,370 | 1,387 | 1,360 | 1,373 | 108,600 | 1,373 |
| 2024-07-26 | 1,360 | 1,367 | 1,343 | 1,343 | 166,100 | 1,343 |
| 2024-07-25 | 1,380 | 1,388 | 1,363 | 1,377 | 166,100 | 1,377 |
| 2024-07-24 | 1,440 | 1,440 | 1,406 | 1,409 | 104,200 | 1,409 |
| 2024-07-23 | 1,423 | 1,450 | 1,420 | 1,444 | 102,500 | 1,444 |
| 2024-07-22 | 1,476 | 1,476 | 1,420 | 1,423 | 148,200 | 1,423 |
| 2024-07-19 | 1,481 | 1,485 | 1,469 | 1,484 | 70,300 | 1,484 |
| 2024-07-18 | 1,494 | 1,501 | 1,480 | 1,481 | 105,600 | 1,481 |
| 2024-07-17 | 1,543 | 1,553 | 1,503 | 1,505 | 139,500 | 1,505 |
| 2024-07-16 | 1,472 | 1,542 | 1,472 | 1,539 | 274,000 | 1,539 |
| 2024-07-12 | 1,466 | 1,476 | 1,457 | 1,458 | 114,900 | 1,458 |
| 2024-07-11 | 1,472 | 1,478 | 1,462 | 1,474 | 85,900 | 1,474 |
| 2024-07-10 | 1,461 | 1,476 | 1,452 | 1,470 | 60,900 | 1,470 |
| 2024-07-09 | 1,472 | 1,489 | 1,452 | 1,461 | 77,700 | 1,461 |
| 2024-07-08 | 1,497 | 1,497 | 1,471 | 1,474 | 55,300 | 1,474 |
| 2024-07-05 | 1,497 | 1,505 | 1,484 | 1,493 | 113,100 | 1,493 |
| 2024-07-04 | 1,473 | 1,503 | 1,462 | 1,499 | 99,000 | 1,499 |
| 2024-07-03 | 1,486 | 1,507 | 1,458 | 1,460 | 142,200 | 1,460 |
| 2024-07-02 | 1,495 | 1,504 | 1,481 | 1,486 | 190,000 | 1,486 |
| 2024-07-01 | 1,477 | 1,502 | 1,470 | 1,483 | 114,800 | 1,483 |
| 2024-06-28 | 1,482 | 1,485 | 1,461 | 1,474 | 96,300 | 1,474 |
| 2024-06-27 | 1,471 | 1,483 | 1,465 | 1,481 | 74,700 | 1,481 |
| 2024-06-26 | 1,480 | 1,495 | 1,460 | 1,468 | 137,200 | 1,468 |
| 2024-06-25 | 1,459 | 1,484 | 1,459 | 1,473 | 142,100 | 1,473 |
| 2024-06-24 | 1,442 | 1,457 | 1,432 | 1,450 | 129,900 | 1,450 |
| 2024-06-21 | 1,472 | 1,485 | 1,430 | 1,436 | 288,100 | 1,436 |
| 2024-06-20 | 1,420 | 1,473 | 1,398 | 1,465 | 387,400 | 1,465 |
| 2024-06-19 | 1,380 | 1,387 | 1,367 | 1,376 | 93,100 | 1,376 |
| 2024-06-18 | 1,340 | 1,376 | 1,340 | 1,376 | 120,700 | 1,376 |
| 2024-06-17 | 1,352 | 1,352 | 1,322 | 1,344 | 144,800 | 1,344 |
| 2024-06-14 | 1,329 | 1,361 | 1,325 | 1,361 | 135,200 | 1,361 |
| 2024-06-13 | 1,391 | 1,399 | 1,334 | 1,337 | 199,100 | 1,337 |
| 2024-06-12 | 1,392 | 1,417 | 1,391 | 1,401 | 125,700 | 1,401 |
| 2024-06-11 | 1,393 | 1,412 | 1,391 | 1,411 | 106,000 | 1,411 |
| 2024-06-10 | 1,371 | 1,399 | 1,369 | 1,399 | 104,100 | 1,399 |
| 2024-06-07 | 1,370 | 1,372 | 1,355 | 1,371 | 128,500 | 1,371 |
| 2024-06-06 | 1,390 | 1,390 | 1,364 | 1,380 | 109,200 | 1,380 |
| 2024-06-05 | 1,387 | 1,404 | 1,382 | 1,388 | 132,900 | 1,388 |
| 2024-06-04 | 1,405 | 1,414 | 1,395 | 1,409 | 83,500 | 1,409 |
| 2024-06-03 | 1,399 | 1,419 | 1,399 | 1,404 | 100,900 | 1,404 |
| 2024-05-31 | 1,372 | 1,396 | 1,367 | 1,393 | 197,500 | 1,393 |
| 2024-05-30 | 1,340 | 1,371 | 1,321 | 1,366 | 103,700 | 1,366 |
| 2024-05-29 | 1,388 | 1,394 | 1,359 | 1,363 | 120,600 | 1,363 |
| 2024-05-28 | 1,394 | 1,414 | 1,388 | 1,388 | 111,400 | 1,388 |
| 2024-05-27 | 1,402 | 1,411 | 1,382 | 1,405 | 93,500 | 1,405 |
| 2024-05-24 | 1,417 | 1,427 | 1,389 | 1,401 | 170,300 | 1,401 |
| 2024-05-23 | 1,411 | 1,434 | 1,400 | 1,417 | 232,400 | 1,417 |
| 2024-05-22 | 1,389 | 1,414 | 1,387 | 1,401 | 146,700 | 1,401 |
| 2024-05-21 | 1,407 | 1,425 | 1,385 | 1,392 | 109,400 | 1,392 |
| 2024-05-20 | 1,348 | 1,409 | 1,347 | 1,399 | 198,100 | 1,399 |
| 2024-05-17 | 1,322 | 1,352 | 1,311 | 1,346 | 213,400 | 1,346 |
| 2024-05-16 | 1,310 | 1,336 | 1,281 | 1,336 | 701,500 | 1,336 |
| 2024-05-15 | 1,434 | 1,447 | 1,407 | 1,412 | 252,200 | 1,412 |
| 2024-05-14 | 1,439 | 1,441 | 1,405 | 1,437 | 234,700 | 1,437 |
| 2024-05-13 | 1,470 | 1,470 | 1,434 | 1,451 | 225,600 | 1,451 |
| 2024-05-10 | 1,480 | 1,491 | 1,460 | 1,476 | 166,400 | 1,476 |
| 2024-05-09 | 1,471 | 1,497 | 1,462 | 1,484 | 145,200 | 1,484 |
| 2024-05-08 | 1,458 | 1,486 | 1,454 | 1,481 | 96,300 | 1,481 |
| 2024-05-07 | 1,450 | 1,471 | 1,435 | 1,460 | 141,100 | 1,460 |
| 2024-05-02 | 1,439 | 1,447 | 1,430 | 1,437 | 122,900 | 1,437 |
| 2024-05-01 | 1,432 | 1,444 | 1,411 | 1,426 | 107,700 | 1,426 |
| 2024-04-30 | 1,414 | 1,443 | 1,405 | 1,440 | 225,600 | 1,440 |
| 2024-04-26 | 1,414 | 1,415 | 1,380 | 1,396 | 161,900 | 1,396 |
| 2024-04-25 | 1,436 | 1,442 | 1,415 | 1,416 | 191,600 | 1,416 |
| 2024-04-24 | 1,452 | 1,461 | 1,436 | 1,449 | 128,500 | 1,449 |
| 2024-04-23 | 1,470 | 1,474 | 1,441 | 1,449 | 70,600 | 1,449 |
| 2024-04-22 | 1,448 | 1,470 | 1,432 | 1,456 | 97,300 | 1,456 |
| 2024-04-19 | 1,454 | 1,458 | 1,404 | 1,435 | 162,900 | 1,435 |
| 2024-04-18 | 1,430 | 1,468 | 1,424 | 1,458 | 78,300 | 1,458 |
| 2024-04-17 | 1,490 | 1,490 | 1,439 | 1,444 | 151,500 | 1,444 |
| 2024-04-16 | 1,523 | 1,540 | 1,479 | 1,482 | 205,400 | 1,482 |
| 2024-04-15 | 1,515 | 1,539 | 1,507 | 1,539 | 127,700 | 1,539 |
| 2024-04-12 | 1,525 | 1,538 | 1,516 | 1,518 | 101,500 | 1,518 |
| 2024-04-11 | 1,515 | 1,530 | 1,499 | 1,530 | 120,500 | 1,530 |
| 2024-04-10 | 1,499 | 1,533 | 1,490 | 1,527 | 154,400 | 1,527 |
| 2024-04-09 | 1,485 | 1,506 | 1,482 | 1,499 | 86,700 | 1,499 |
| 2024-04-08 | 1,484 | 1,487 | 1,468 | 1,485 | 77,600 | 1,485 |
| 2024-04-05 | 1,450 | 1,482 | 1,443 | 1,475 | 134,600 | 1,475 |
| 2024-04-04 | 1,480 | 1,496 | 1,472 | 1,480 | 123,900 | 1,480 |
| 2024-04-03 | 1,450 | 1,481 | 1,442 | 1,462 | 143,000 | 1,462 |
| 2024-04-02 | 1,485 | 1,492 | 1,448 | 1,458 | 167,400 | 1,458 |
| 2024-04-01 | 1,542 | 1,547 | 1,484 | 1,495 | 193,000 | 1,495 |
| 2024-03-29 | 1,520 | 1,544 | 1,519 | 1,528 | 98,900 | 1,528 |
| 2024-03-28 | 1,548 | 1,568 | 1,510 | 1,527 | 251,300 | 1,527 |
| 2024-03-27 | 1,559 | 1,562 | 1,540 | 1,553 | 181,400 | 1,553 |
| 2024-03-26 | 1,539 | 1,549 | 1,526 | 1,541 | 124,800 | 1,541 |
| 2024-03-25 | 1,575 | 1,578 | 1,545 | 1,545 | 187,000 | 1,545 |
| 2024-03-22 | 1,561 | 1,595 | 1,559 | 1,592 | 244,100 | 1,592 |
| 2024-03-21 | 1,560 | 1,595 | 1,542 | 1,565 | 253,000 | 1,565 |
| 2024-03-19 | 1,510 | 1,535 | 1,498 | 1,515 | 112,100 | 1,515 |
| 2024-03-18 | 1,509 | 1,533 | 1,500 | 1,510 | 151,000 | 1,510 |
| 2024-03-15 | 1,492 | 1,508 | 1,476 | 1,494 | 229,000 | 1,494 |
| 2024-03-14 | 1,465 | 1,502 | 1,465 | 1,486 | 180,700 | 1,486 |
| 2024-03-13 | 1,511 | 1,527 | 1,445 | 1,465 | 250,400 | 1,465 |
| 2024-03-12 | 1,445 | 1,477 | 1,441 | 1,472 | 228,600 | 1,472 |
| 2024-03-11 | 1,446 | 1,452 | 1,412 | 1,430 | 270,300 | 1,430 |
| 2024-03-08 | 1,519 | 1,519 | 1,477 | 1,485 | 260,500 | 1,485 |
| 2024-03-07 | 1,585 | 1,585 | 1,488 | 1,497 | 381,800 | 1,497 |
| 2024-03-06 | 1,499 | 1,587 | 1,499 | 1,585 | 392,500 | 1,585 |
| 2024-03-05 | 1,471 | 1,503 | 1,467 | 1,499 | 117,200 | 1,499 |
| 2024-03-04 | 1,518 | 1,518 | 1,475 | 1,477 | 255,400 | 1,477 |
| 2024-03-01 | 1,536 | 1,545 | 1,510 | 1,521 | 184,000 | 1,521 |
| 2024-02-29 | 1,501 | 1,555 | 1,501 | 1,545 | 323,800 | 1,545 |
| 2024-02-28 | 1,449 | 1,507 | 1,449 | 1,480 | 246,500 | 1,480 |
| 2024-02-27 | 1,455 | 1,473 | 1,441 | 1,449 | 169,100 | 1,449 |
| 2024-02-26 | 1,455 | 1,465 | 1,427 | 1,456 | 238,700 | 1,456 |
| 2024-02-22 | 1,430 | 1,459 | 1,418 | 1,451 | 182,000 | 1,451 |
| 2024-02-21 | 1,406 | 1,428 | 1,405 | 1,424 | 119,100 | 1,424 |
| 2024-02-20 | 1,425 | 1,437 | 1,405 | 1,408 | 153,900 | 1,408 |
| 2024-02-19 | 1,405 | 1,441 | 1,403 | 1,430 | 168,100 | 1,430 |
| 2024-02-16 | 1,402 | 1,422 | 1,396 | 1,407 | 165,100 | 1,407 |
| 2024-02-15 | 1,431 | 1,445 | 1,395 | 1,404 | 260,000 | 1,404 |
| 2024-02-14 | 1,470 | 1,470 | 1,406 | 1,416 | 500,600 | 1,416 |
| 2024-02-13 | 1,437 | 1,505 | 1,415 | 1,487 | 1,168,000 | 1,487 |
| 2024-02-09 | 1,369 | 1,369 | 1,339 | 1,357 | 375,900 | 1,357 |
| 2024-02-08 | 1,360 | 1,374 | 1,346 | 1,370 | 188,700 | 1,370 |
| 2024-02-07 | 1,344 | 1,374 | 1,343 | 1,355 | 188,200 | 1,355 |
| 2024-02-06 | 1,354 | 1,370 | 1,343 | 1,354 | 199,200 | 1,354 |
| 2024-02-05 | 1,360 | 1,379 | 1,354 | 1,354 | 187,500 | 1,354 |
| 2024-02-02 | 1,373 | 1,379 | 1,334 | 1,349 | 303,800 | 1,349 |
| 2024-02-01 | 1,350 | 1,371 | 1,336 | 1,364 | 243,800 | 1,364 |
| 2024-01-31 | 1,344 | 1,376 | 1,336 | 1,376 | 388,600 | 1,376 |
| 2024-01-30 | 1,307 | 1,337 | 1,295 | 1,322 | 275,500 | 1,322 |
| 2024-01-29 | 1,289 | 1,313 | 1,285 | 1,311 | 190,100 | 1,311 |
| 2024-01-26 | 1,286 | 1,291 | 1,271 | 1,271 | 185,900 | 1,271 |
| 2024-01-25 | 1,268 | 1,294 | 1,263 | 1,291 | 173,900 | 1,291 |
| 2024-01-24 | 1,253 | 1,267 | 1,253 | 1,262 | 165,000 | 1,262 |
| 2024-01-23 | 1,270 | 1,279 | 1,253 | 1,253 | 196,500 | 1,253 |
| 2024-01-22 | 1,260 | 1,274 | 1,254 | 1,267 | 216,100 | 1,267 |
| 2024-01-19 | 1,232 | 1,271 | 1,232 | 1,253 | 332,800 | 1,253 |
| 2024-01-18 | 1,206 | 1,242 | 1,203 | 1,228 | 162,800 | 1,228 |
| 2024-01-17 | 1,203 | 1,222 | 1,201 | 1,203 | 137,000 | 1,203 |
| 2024-01-16 | 1,217 | 1,217 | 1,195 | 1,202 | 88,000 | 1,202 |
| 2024-01-15 | 1,198 | 1,219 | 1,195 | 1,216 | 140,600 | 1,216 |
| 2024-01-12 | 1,213 | 1,214 | 1,184 | 1,189 | 162,700 | 1,189 |
| 2024-01-11 | 1,220 | 1,240 | 1,207 | 1,209 | 183,000 | 1,209 |
| 2024-01-10 | 1,201 | 1,226 | 1,194 | 1,210 | 218,100 | 1,210 |
| 2024-01-09 | 1,180 | 1,205 | 1,175 | 1,205 | 282,700 | 1,205 |
| 2024-01-05 | 1,172 | 1,174 | 1,157 | 1,160 | 135,100 | 1,160 |
| 2024-01-04 | 1,149 | 1,166 | 1,138 | 1,164 | 153,300 | 1,164 |
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
