7287 日本精機(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,100	2,150	2,100	2,150	12,000	1,184.57
1989-12-28	2,060	2,060	2,020	2,020	3,000	1,112.95
1989-12-27	2,090	2,100	2,090	2,100	16,000	1,157.02
1989-12-26	2,070	2,070	2,070	2,070	7,000	1,140.50
1989-12-25	2,060	2,070	2,060	2,070	9,000	1,140.50
1989-12-22	2,060	2,060	2,060	2,060	1,000	1,134.99
1989-12-21	2,060	2,100	2,060	2,090	7,000	1,151.52
1989-12-20	2,060	2,100	2,060	2,100	11,000	1,157.02
1989-12-19	2,100	2,100	2,100	2,100	8,000	1,157.02
1989-12-18	2,100	2,110	2,100	2,110	9,000	1,162.53
1989-12-15	2,100	2,130	2,100	2,110	6,000	1,162.53
1989-12-14	2,130	2,130	2,100	2,100	34,000	1,157.02
1989-12-13	2,150	2,150	2,130	2,130	3,000	1,173.55
1989-12-12	2,080	2,110	2,080	2,110	36,000	1,162.53
1989-12-11	2,080	2,100	2,050	2,080	17,000	1,146.01
1989-12-08	2,140	2,140	2,120	2,120	4,000	1,168.04
1989-12-07	2,150	2,150	2,130	2,140	16,000	1,179.06
1989-12-06	2,140	2,140	2,130	2,140	10,000	1,179.06
1989-12-05	2,160	2,160	2,150	2,150	4,000	1,184.57
1989-12-04	2,160	2,160	2,160	2,160	4,000	1,190.08
1989-12-01	2,090	2,150	2,090	2,150	17,000	1,184.57
1989-11-30	2,140	2,140	2,120	2,120	2,000	1,168.04
1989-11-29	2,110	2,140	2,110	2,140	19,000	1,179.06
1989-11-28	2,090	2,110	2,090	2,110	17,000	1,162.53
1989-11-27	2,090	2,090	2,050	2,050	10,000	1,129.48
1989-11-24	2,100	2,150	2,100	2,150	28,000	1,184.57
1989-11-22	2,110	2,150	2,110	2,120	22,000	1,168.04
1989-11-21	2,100	2,150	2,100	2,110	19,000	1,162.53
1989-11-20	2,120	2,120	2,120	2,120	2,000	1,168.04
1989-11-17	2,130	2,150	2,110	2,110	12,000	1,162.53
1989-11-16	2,100	2,130	2,100	2,130	10,000	1,173.55
1989-11-15	2,170	2,170	2,110	2,110	13,000	1,162.53
1989-11-14	2,100	2,160	2,100	2,160	17,000	1,190.08
1989-11-13	2,180	2,180	2,150	2,150	10,000	1,184.57
1989-11-10	2,150	2,160	2,150	2,160	29,000	1,190.08
1989-11-09	2,160	2,160	2,160	2,160	19,000	1,190.08
1989-11-08	2,160	2,180	2,150	2,150	6,000	1,184.57
1989-11-07	2,160	2,160	2,150	2,160	19,000	1,190.08
1989-11-06	2,150	2,150	2,150	2,150	9,000	1,184.57
1989-11-02	2,150	2,160	2,150	2,150	8,000	1,184.57
1989-11-01	2,190	2,190	2,110	2,190	28,000	1,206.61
1989-10-31	2,150	2,190	2,100	2,190	47,000	1,206.61
1989-10-30	2,130	2,150	2,110	2,150	18,000	1,184.57
1989-10-27	2,140	2,180	2,130	2,130	15,000	1,173.55
1989-10-26	2,150	2,180	2,130	2,150	17,000	1,184.57
1989-10-25	2,200	2,200	2,150	2,150	25,000	1,184.57
1989-10-24	2,150	2,190	2,140	2,190	19,000	1,206.61
1989-10-23	2,140	2,140	2,130	2,140	10,000	1,179.06
1989-10-20	2,210	2,210	2,130	2,130	7,000	1,173.55
1989-10-19	2,140	2,190	2,130	2,190	34,000	1,206.61
1989-10-18	2,180	2,180	2,130	2,130	10,000	1,173.55
1989-10-17	2,200	2,200	2,170	2,190	36,000	1,206.61
1989-10-16	2,130	2,150	2,130	2,130	9,000	1,173.55
1989-10-13	2,200	2,200	2,190	2,200	13,000	1,212.12
1989-10-12	2,210	2,210	2,180	2,180	4,000	1,201.10
1989-10-11	2,200	2,210	2,200	2,210	23,000	1,217.63
1989-10-09	2,190	2,190	2,170	2,180	31,000	1,201.10
1989-10-06	2,200	2,200	2,190	2,190	15,000	1,206.61
1989-10-05	2,180	2,180	2,180	2,180	2,000	1,201.10
1989-10-04	2,210	2,230	2,210	2,230	6,000	1,228.65
1989-10-03	2,260	2,260	2,230	2,230	12,000	1,228.65
1989-10-02	2,300	2,340	2,260	2,260	26,000	1,245.18
1989-09-29	2,290	2,300	2,260	2,300	11,000	1,267.22
1989-09-28	2,350	2,390	2,330	2,370	83,000	1,305.79
1989-09-27	2,230	2,330	2,230	2,310	114,000	1,272.73
1989-09-26	2,150	2,230	2,150	2,230	24,000	1,228.65
1989-09-25	2,500	2,550	2,480	2,480	122,000	1,138.66
1989-09-22	2,600	2,600	2,550	2,550	30,000	1,170.80
1989-09-21	2,620	2,620	2,600	2,600	33,000	1,193.76
1989-09-20	2,660	2,680	2,600	2,600	92,000	1,193.76
1989-09-19	2,690	2,690	2,620	2,620	141,000	1,202.94
1989-09-18	2,610	2,680	2,590	2,680	245,000	1,230.49
1989-09-14	2,480	2,550	2,450	2,550	67,000	1,170.80
1989-09-13	2,490	2,490	2,450	2,480	20,000	1,138.66
1989-09-12	2,500	2,500	2,450	2,450	38,000	1,124.89
1989-09-11	2,500	2,520	2,500	2,500	12,000	1,147.84
1989-09-08	2,540	2,550	2,500	2,520	37,000	1,157.02
1989-09-07	2,550	2,560	2,540	2,540	33,000	1,166.21
1989-09-06	2,550	2,580	2,500	2,550	84,000	1,170.80
1989-09-05	2,550	2,560	2,540	2,540	92,000	1,166.21
1989-09-04	2,590	2,600	2,520	2,550	55,000	1,170.80
1989-09-01	2,560	2,580	2,550	2,570	92,000	1,179.98
1989-08-31	2,550	2,590	2,550	2,570	177,000	1,179.98
1989-08-30	2,450	2,500	2,450	2,500	420,000	1,147.84
1989-08-29	2,300	2,360	2,300	2,360	68,000	1,083.56
1989-08-28	2,330	2,330	2,280	2,320	62,000	1,065.20
1989-08-25	2,280	2,370	2,250	2,350	94,000	1,078.97
1989-08-24	2,270	2,280	2,250	2,250	49,000	1,033.06
1989-08-23	2,250	2,300	2,250	2,300	36,000	1,056.01
1989-08-22	2,220	2,280	2,220	2,250	22,000	1,033.06
1989-08-21	2,230	2,270	2,230	2,250	23,000	1,033.06
1989-08-18	2,270	2,340	2,270	2,270	70,000	1,042.24
1989-08-17	2,260	2,290	2,210	2,270	100,000	1,042.24
1989-08-16	2,210	2,270	2,210	2,260	109,000	1,037.65
1989-08-15	2,160	2,200	2,160	2,200	47,000	1,010.10
1989-08-14	2,190	2,190	2,160	2,170	31,000	996.33
1989-08-11	2,180	2,200	2,170	2,190	105,000	1,005.51
1989-08-10	2,140	2,150	2,100	2,150	215,000	987.14
1989-08-09	2,070	2,140	2,070	2,100	77,000	964.19
1989-08-08	2,060	2,060	2,050	2,060	36,000	945.82
1989-08-07	2,070	2,070	2,050	2,050	19,000	941.23
1989-08-04	2,030	2,070	2,030	2,070	10,000	950.41
1989-08-03	2,070	2,070	2,030	2,030	25,000	932.05
1989-08-02	2,030	2,070	2,020	2,070	36,000	950.41
1989-08-01	2,030	2,040	2,010	2,040	28,000	936.64
1989-07-31	2,000	2,030	2,000	2,030	24,000	932.05
1989-07-28	2,010	2,010	2,000	2,000	23,000	918.27
1989-07-27	1,990	2,030	1,990	2,010	24,000	922.87
1989-07-26	2,000	2,030	1,970	2,030	35,000	932.05
1989-07-25	2,000	2,000	1,960	1,970	19,000	904.50
1989-07-24	2,000	2,000	2,000	2,000	9,000	918.27
1989-07-21	2,000	2,000	1,990	2,000	12,000	918.27
1989-07-20	2,010	2,020	2,000	2,010	13,000	922.87
1989-07-19	2,000	2,040	2,000	2,000	65,000	918.27
1989-07-18	2,000	2,010	1,950	2,000	40,000	918.27
1989-07-17	2,000	2,030	2,000	2,010	60,000	922.87
1989-07-14	2,020	2,050	2,000	2,030	36,000	932.05
1989-07-13	2,010	2,020	1,960	2,020	28,000	927.46
1989-07-12	2,020	2,020	2,000	2,020	57,000	927.46
1989-07-11	2,030	2,040	2,020	2,020	37,000	927.46
1989-07-10	2,030	2,030	2,000	2,020	26,000	927.46
1989-07-07	2,000	2,080	1,970	2,030	189,000	932.05
1989-07-06	1,980	2,000	1,960	2,000	53,000	918.27
1989-07-05	1,950	1,980	1,940	1,980	76,000	909.09
1989-07-04	1,930	1,930	1,900	1,930	16,000	886.13
1989-06-30	1,900	1,900	1,860	1,870	8,000	858.59
1989-06-29	1,950	1,950	1,900	1,900	19,000	872.36
1989-06-28	1,870	1,980	1,860	1,950	65,000	895.32
1989-06-27	1,870	1,870	1,860	1,860	16,000	854
1989-06-26	1,870	1,920	1,870	1,900	21,000	872.36
1989-06-23	1,880	1,880	1,860	1,880	13,000	863.18
1989-06-22	1,890	1,890	1,890	1,890	4,000	867.77
1989-06-21	1,870	1,870	1,860	1,860	3,000	854
1989-06-20	1,850	1,860	1,850	1,860	5,000	854
1989-06-19	1,850	1,850	1,850	1,850	4,000	849.40
1989-06-16	1,860	1,860	1,860	1,860	10,000	854
1989-06-15	1,880	1,880	1,880	1,880	6,000	863.18
1989-06-14	1,950	1,950	1,910	1,910	62,000	876.95
1989-06-13	1,950	1,950	1,900	1,950	321,000	895.32
1989-06-12	1,910	1,960	1,900	1,960	13,000	899.91
1989-06-09	1,950	1,950	1,910	1,910	19,000	876.95
1989-06-08	1,900	1,960	1,890	1,960	81,000	899.91
1989-06-07	1,880	1,900	1,820	1,880	33,000	863.18
1989-06-06	1,880	1,880	1,830	1,880	14,000	863.18
1989-06-05	1,920	1,920	1,890	1,910	19,000	876.95
1989-06-02	1,850	1,930	1,850	1,930	36,000	886.13
1989-06-01	1,850	1,870	1,820	1,830	21,000	840.22
1989-05-31	1,820	1,820	1,810	1,820	9,000	835.63
1989-05-30	1,820	1,830	1,820	1,820	14,000	835.63
1989-05-29	1,820	1,860	1,810	1,830	22,000	840.22
1989-05-26	1,830	1,850	1,820	1,830	20,000	840.22
1989-05-25	1,880	1,880	1,810	1,810	8,000	831.04
1989-05-24	1,810	1,850	1,810	1,850	17,000	849.40
1989-05-23	1,840	1,840	1,830	1,830	29,000	840.22
1989-05-22	1,840	1,840	1,840	1,840	4,000	844.81
1989-05-19	1,830	1,830	1,830	1,830	14,000	840.22
1989-05-18	1,830	1,840	1,820	1,830	13,000	840.22
1989-05-17	1,820	1,850	1,820	1,820	30,000	835.63
1989-05-16	1,840	1,840	1,830	1,830	13,000	840.22
1989-05-15	1,880	1,880	1,830	1,830	11,000	840.22
1989-05-12	1,880	1,880	1,830	1,880	20,000	863.18
1989-05-11	1,840	1,890	1,840	1,860	38,000	854
1989-05-10	1,840	1,890	1,840	1,870	28,000	858.59
1989-05-09	1,820	1,890	1,820	1,860	23,000	854
1989-05-08	1,820	1,820	1,810	1,810	12,000	831.04
1989-05-02	1,810	1,820	1,810	1,810	24,000	831.04
1989-05-01	1,810	1,820	1,810	1,810	10,000	831.04
1989-04-28	1,810	1,820	1,810	1,810	14,000	831.04
1989-04-27	1,800	1,820	1,800	1,810	20,000	831.04
1989-04-26	1,820	1,820	1,800	1,800	33,000	826.45
1989-04-25	1,830	1,850	1,830	1,830	9,000	840.22
1989-04-24	1,900	1,900	1,850	1,850	13,000	849.40
1989-04-21	1,810	1,900	1,810	1,900	11,000	872.36
1989-04-20	1,810	1,820	1,800	1,800	63,000	826.45
1989-04-19	1,820	1,820	1,800	1,800	90,000	826.45
1989-04-18	1,810	1,810	1,810	1,810	6,000	831.04
1989-04-17	1,810	1,810	1,810	1,810	11,000	831.04
1989-04-14	1,820	1,820	1,810	1,810	9,000	831.04
1989-04-13	1,810	1,820	1,810	1,810	14,000	831.04
1989-04-12	1,830	1,840	1,810	1,810	14,000	831.04
1989-04-11	1,820	1,830	1,820	1,830	10,000	840.22
1989-04-10	1,860	1,860	1,830	1,840	6,000	844.81
1989-04-07	1,890	1,890	1,850	1,860	14,000	854
1989-04-06	1,900	1,900	1,850	1,870	9,000	858.59
1989-04-05	1,900	1,900	1,850	1,900	10,000	872.36
1989-04-04	1,910	1,950	1,900	1,950	15,000	895.32
1989-04-03	1,940	1,940	1,940	1,940	5,000	890.73
1989-03-31	1,910	2,000	1,900	1,980	61,000	909.09
1989-03-30	1,910	1,910	1,910	1,910	8,000	876.95
1989-03-29	1,900	1,980	1,900	1,910	23,000	876.95
1989-03-28	1,920	1,930	1,920	1,930	22,000	886.13
1989-03-27	2,000	2,020	1,980	2,020	324,000	927.46
1989-03-24	2,010	2,010	1,980	2,000	236,000	918.27
1989-03-23	2,020	2,020	1,990	2,010	107,000	922.87
1989-03-22	2,030	2,040	2,010	2,020	92,000	927.46
1989-03-20	2,000	2,030	2,000	2,030	66,000	932.05
1989-03-17	2,040	2,040	1,990	2,030	161,000	932.05
1989-03-16	2,000	2,040	1,980	2,040	309,000	936.64
1989-03-15	1,950	2,000	1,940	2,000	88,000	918.27
1989-03-14	1,920	1,990	1,920	1,960	122,000	899.91
1989-03-13	1,960	1,960	1,900	1,900	306,000	872.36
1989-03-10	1,980	1,990	1,950	1,960	359,000	899.91
1989-03-09	2,010	2,010	1,990	2,000	85,000	918.27
1989-03-08	2,000	2,030	2,000	2,010	140,000	922.87
1989-03-07	1,970	2,030	1,970	2,020	132,000	927.46
1989-03-06	2,050	2,060	1,980	1,980	252,000	909.09
1989-03-03	2,000	2,050	1,990	2,040	316,000	936.64
1989-03-02	1,890	1,980	1,890	1,970	212,000	904.50
1989-03-01	1,830	1,900	1,830	1,880	159,000	863.18
1989-02-28	1,820	1,850	1,820	1,850	111,000	849.40
1989-02-27	1,800	1,820	1,800	1,820	72,000	835.63
1989-02-23	1,790	1,810	1,790	1,810	78,000	831.04
1989-02-22	1,780	1,800	1,780	1,780	97,000	817.26
1989-02-21	1,760	1,800	1,760	1,780	105,000	817.26
1989-02-20	1,790	1,790	1,760	1,760	160,000	808.08
1989-02-17	1,820	1,850	1,800	1,800	414,000	826.45
1989-02-16	1,760	1,820	1,760	1,820	4,252,999	835.63

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