7287 日本精機(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,870	1,900	1,870	1,900	5,000	1,151.52
1990-12-27	1,870	1,870	1,870	1,870	4,000	1,133.33
1990-12-26	1,900	1,900	1,870	1,870	10,000	1,133.33
1990-12-25	1,900	1,900	1,900	1,900	4,000	1,151.52
1990-12-21	1,930	1,930	1,920	1,930	8,000	1,169.70
1990-12-20	1,940	1,950	1,920	1,950	14,000	1,181.82
1990-12-19	1,930	1,940	1,930	1,940	10,000	1,175.76
1990-12-18	1,950	1,950	1,930	1,930	18,000	1,169.70
1990-12-14	1,950	1,980	1,950	1,980	17,000	1,200
1990-12-13	1,980	1,980	1,930	1,980	26,000	1,200
1990-12-12	1,920	1,980	1,920	1,980	44,000	1,200
1990-12-11	1,920	1,960	1,920	1,920	18,000	1,163.64
1990-12-10	1,950	1,950	1,920	1,920	3,000	1,163.64
1990-12-07	1,900	1,920	1,900	1,920	15,000	1,163.64
1990-12-06	1,900	1,910	1,900	1,900	7,000	1,151.52
1990-12-05	1,900	1,920	1,880	1,880	39,000	1,139.39
1990-12-04	1,900	1,910	1,900	1,900	10,000	1,151.52
1990-12-03	1,880	1,920	1,880	1,900	38,000	1,151.52
1990-11-30	1,850	1,850	1,850	1,850	9,000	1,121.21
1990-11-29	1,850	1,890	1,850	1,850	18,000	1,121.21
1990-11-28	1,850	1,850	1,840	1,850	23,000	1,121.21
1990-11-27	1,890	1,890	1,850	1,850	8,000	1,121.21
1990-11-26	1,900	1,900	1,850	1,900	23,000	1,151.52
1990-11-22	1,900	1,920	1,900	1,900	44,000	1,151.52
1990-11-21	1,960	1,960	1,960	1,960	1,000	1,187.88
1990-11-19	1,960	1,960	1,960	1,960	1,000	1,187.88
1990-11-16	1,950	1,960	1,950	1,960	9,000	1,187.88
1990-11-15	1,950	1,950	1,950	1,950	5,000	1,181.82
1990-11-14	2,000	2,000	2,000	2,000	10,000	1,212.12
1990-11-13	2,070	2,070	2,000	2,000	12,000	1,212.12
1990-11-07	2,070	2,070	2,070	2,070	7,000	1,254.55
1990-11-06	2,050	2,050	2,050	2,050	1,000	1,242.42
1990-11-05	2,100	2,100	2,050	2,070	3,000	1,254.55
1990-11-02	2,060	2,060	2,060	2,060	15,000	1,248.48
1990-11-01	2,140	2,140	2,140	2,140	1,000	1,296.97
1990-10-31	2,130	2,140	2,130	2,140	5,000	1,296.97
1990-10-26	2,150	2,150	2,150	2,150	2,000	1,303.03
1990-10-25	2,190	2,190	2,150	2,150	7,000	1,303.03
1990-10-24	2,150	2,150	2,150	2,150	19,000	1,303.03
1990-10-23	2,070	2,150	2,070	2,150	39,000	1,303.03
1990-10-22	2,100	2,100	2,070	2,070	4,000	1,254.55
1990-10-19	2,090	2,090	2,090	2,090	5,000	1,266.67
1990-10-18	2,000	2,090	2,000	2,090	12,000	1,266.67
1990-10-17	2,000	2,030	2,000	2,000	18,000	1,212.12
1990-10-15	2,030	2,030	2,030	2,030	4,000	1,230.30
1990-10-12	1,910	2,000	1,910	2,000	13,000	1,212.12
1990-10-11	1,910	1,910	1,910	1,910	7,000	1,157.58
1990-10-09	2,040	2,040	1,990	1,990	11,000	1,206.06
1990-10-05	2,070	2,070	2,050	2,050	8,000	1,242.42
1990-10-03	2,070	2,070	2,070	2,070	46,000	1,254.55
1990-10-02	2,070	2,090	2,070	2,070	3,000	1,254.55
1990-10-01	2,070	2,070	2,030	2,070	30,000	1,254.55
1990-09-28	2,140	2,140	2,070	2,070	75,000	1,254.55
1990-09-25	2,290	2,290	2,210	2,250	12,000	1,363.64
1990-09-21	2,340	2,390	2,310	2,390	73,000	1,316.80
1990-09-20	2,260	2,340	2,260	2,330	36,000	1,283.75
1990-09-19	2,300	2,300	2,280	2,300	9,000	1,267.22
1990-09-18	2,350	2,350	2,310	2,310	37,000	1,272.73
1990-09-17	2,320	2,390	2,320	2,330	7,000	1,283.75
1990-09-14	2,320	2,320	2,320	2,320	3,000	1,278.24
1990-09-13	2,350	2,380	2,350	2,380	29,000	1,311.29
1990-09-12	2,320	2,320	2,310	2,310	7,000	1,272.73
1990-09-11	2,350	2,350	2,310	2,310	5,000	1,272.73
1990-09-10	2,300	2,340	2,300	2,340	3,000	1,289.26
1990-09-07	2,300	2,300	2,300	2,300	14,000	1,267.22
1990-09-06	2,390	2,390	2,340	2,340	17,000	1,289.26
1990-09-05	2,430	2,430	2,340	2,340	3,000	1,289.26
1990-09-04	2,400	2,400	2,400	2,400	7,000	1,322.31
1990-09-03	2,440	2,440	2,360	2,360	71,000	1,300.28
1990-08-31	2,280	2,400	2,280	2,400	7,000	1,322.31
1990-08-30	2,330	2,370	2,280	2,280	29,000	1,256.20
1990-08-29	2,290	2,340	2,270	2,270	27,000	1,250.69
1990-08-28	2,270	2,300	2,270	2,290	9,000	1,261.71
1990-08-27	2,230	2,250	2,230	2,230	21,000	1,228.65
1990-08-24	2,230	2,230	2,220	2,230	46,000	1,228.65
1990-08-23	2,360	2,360	2,270	2,270	38,000	1,250.69
1990-08-22	2,450	2,450	2,400	2,400	76,000	1,322.31
1990-08-21	2,450	2,460	2,450	2,460	6,000	1,355.37
1990-08-20	2,450	2,480	2,430	2,480	22,000	1,366.39
1990-08-17	2,450	2,490	2,430	2,490	17,000	1,371.90
1990-08-16	2,420	2,430	2,420	2,430	6,000	1,338.84
1990-08-15	2,410	2,420	2,410	2,420	7,000	1,333.33
1990-08-14	2,400	2,410	2,400	2,400	9,000	1,322.31
1990-08-13	2,400	2,410	2,390	2,410	58,000	1,327.82
1990-08-10	2,400	2,430	2,400	2,430	20,000	1,338.84
1990-08-09	2,420	2,430	2,400	2,400	26,000	1,322.31
1990-08-08	2,400	2,440	2,400	2,440	13,000	1,344.35
1990-08-07	2,400	2,480	2,350	2,480	81,000	1,366.39
1990-08-06	2,550	2,550	2,480	2,480	29,000	1,366.39
1990-08-03	2,600	2,600	2,550	2,550	55,000	1,404.96
1990-08-02	2,680	2,680	2,600	2,600	73,000	1,432.51
1990-08-01	2,700	2,700	2,610	2,650	234,000	1,460.06
1990-07-31	2,480	2,700	2,480	2,700	297,000	1,487.60
1990-07-30	2,490	2,500	2,490	2,490	10,000	1,371.90
1990-07-27	2,470	2,510	2,450	2,450	33,000	1,349.86
1990-07-26	2,450	2,500	2,450	2,470	29,000	1,360.88
1990-07-25	2,410	2,430	2,410	2,430	11,000	1,338.84
1990-07-24	2,420	2,420	2,380	2,410	38,000	1,327.82
1990-07-23	2,450	2,450	2,410	2,450	10,000	1,349.86
1990-07-20	2,460	2,480	2,450	2,450	16,000	1,349.86
1990-07-19	2,500	2,500	2,480	2,500	25,000	1,377.41
1990-07-18	2,500	2,510	2,460	2,460	26,000	1,355.37
1990-07-17	2,550	2,550	2,500	2,510	33,000	1,382.92
1990-07-16	2,580	2,580	2,550	2,580	52,000	1,421.49
1990-07-13	2,630	2,630	2,550	2,600	222,000	1,432.51
1990-07-12	2,580	2,640	2,570	2,610	620,000	1,438.02
1990-07-11	2,500	2,570	2,490	2,550	398,000	1,404.96
1990-07-10	2,440	2,510	2,420	2,480	355,000	1,366.39
1990-07-09	2,390	2,440	2,360	2,400	69,000	1,322.31
1990-07-06	2,310	2,350	2,310	2,350	50,000	1,294.77
1990-07-05	2,340	2,340	2,300	2,300	9,000	1,267.22
1990-07-04	2,300	2,320	2,280	2,300	32,000	1,267.22
1990-07-03	2,260	2,300	2,260	2,300	18,000	1,267.22
1990-07-02	2,330	2,330	2,290	2,300	14,000	1,267.22
1990-06-29	2,290	2,320	2,280	2,320	12,000	1,278.24
1990-06-28	2,350	2,370	2,300	2,310	10,000	1,272.73
1990-06-27	2,330	2,360	2,300	2,360	30,000	1,300.28
1990-06-26	2,310	2,330	2,310	2,320	24,000	1,278.24
1990-06-25	2,380	2,380	2,350	2,350	62,000	1,294.77
1990-06-22	2,330	2,330	2,280	2,330	65,000	1,283.75
1990-06-21	2,360	2,400	2,330	2,330	46,000	1,283.75
1990-06-20	2,370	2,400	2,330	2,330	7,000	1,283.75
1990-06-19	2,370	2,380	2,360	2,370	11,000	1,305.79
1990-06-18	2,440	2,440	2,360	2,400	14,000	1,322.31
1990-06-15	2,420	2,450	2,410	2,440	87,000	1,344.35
1990-06-14	2,470	2,500	2,420	2,430	202,000	1,338.84
1990-06-13	2,350	2,500	2,350	2,460	387,000	1,355.37
1990-06-12	2,280	2,340	2,280	2,340	43,000	1,289.26
1990-06-11	2,310	2,310	2,280	2,280	31,000	1,256.20
1990-06-08	2,280	2,300	2,270	2,290	14,000	1,261.71
1990-06-07	2,340	2,340	2,300	2,330	54,000	1,283.75
1990-06-06	2,300	2,350	2,280	2,300	65,000	1,267.22
1990-06-05	2,280	2,300	2,270	2,280	36,000	1,256.20
1990-06-04	2,270	2,300	2,270	2,280	20,000	1,256.20
1990-06-01	2,270	2,290	2,260	2,270	24,000	1,250.69
1990-05-31	2,260	2,320	2,250	2,270	32,000	1,250.69
1990-05-30	2,260	2,260	2,250	2,250	7,000	1,239.67
1990-05-29	2,260	2,290	2,250	2,260	25,000	1,245.18
1990-05-28	2,300	2,300	2,260	2,260	12,000	1,245.18
1990-05-25	2,320	2,340	2,280	2,280	45,000	1,256.20
1990-05-24	2,310	2,350	2,300	2,340	36,000	1,289.26
1990-05-23	2,360	2,360	2,310	2,310	49,000	1,272.73
1990-05-22	2,340	2,360	2,320	2,350	80,000	1,294.77
1990-05-21	2,320	2,380	2,320	2,380	24,000	1,311.29
1990-05-18	2,320	2,360	2,320	2,360	43,000	1,300.28
1990-05-17	2,390	2,400	2,360	2,360	86,000	1,300.28
1990-05-16	2,360	2,380	2,360	2,370	58,000	1,305.79
1990-05-15	2,370	2,370	2,350	2,350	46,000	1,294.77
1990-05-14	2,430	2,430	2,330	2,330	45,000	1,283.75
1990-05-11	2,360	2,400	2,350	2,400	189,000	1,322.31
1990-05-10	2,330	2,350	2,330	2,350	65,000	1,294.77
1990-05-09	2,320	2,350	2,320	2,340	152,000	1,289.26
1990-05-08	2,340	2,360	2,310	2,310	136,000	1,272.73
1990-05-07	2,340	2,350	2,280	2,350	108,000	1,294.77
1990-05-02	2,280	2,300	2,250	2,300	51,000	1,267.22
1990-05-01	2,320	2,320	2,230	2,250	145,000	1,239.67
1990-04-27	2,300	2,360	2,300	2,360	146,000	1,300.28
1990-04-26	2,270	2,320	2,270	2,300	99,000	1,267.22
1990-04-25	2,270	2,280	2,240	2,280	53,000	1,256.20
1990-04-24	2,240	2,290	2,210	2,280	45,000	1,256.20
1990-04-23	2,270	2,270	2,220	2,250	39,000	1,239.67
1990-04-20	2,200	2,270	2,200	2,250	50,000	1,239.67
1990-04-19	2,220	2,230	2,180	2,180	25,000	1,201.10
1990-04-18	2,180	2,270	2,170	2,230	87,000	1,228.65
1990-04-17	2,110	2,180	2,110	2,170	60,000	1,195.59
1990-04-16	2,150	2,170	2,110	2,110	73,000	1,162.53
1990-04-13	2,100	2,140	2,100	2,140	18,000	1,179.06
1990-04-12	2,110	2,120	2,100	2,120	14,000	1,168.04
1990-04-11	2,120	2,140	2,110	2,110	11,000	1,162.53
1990-04-10	2,150	2,150	2,100	2,120	12,000	1,168.04
1990-04-09	2,100	2,150	2,100	2,150	10,000	1,184.57
1990-04-06	2,120	2,140	2,100	2,120	31,000	1,168.04
1990-04-05	2,100	2,100	2,080	2,100	43,000	1,157.02
1990-04-04	2,150	2,150	2,120	2,140	11,000	1,179.06
1990-04-03	2,150	2,170	2,150	2,170	4,000	1,195.59
1990-04-02	2,200	2,200	2,150	2,170	11,000	1,195.59
1990-03-30	2,220	2,240	2,180	2,240	12,000	1,234.16
1990-03-29	2,240	2,240	2,210	2,240	12,000	1,234.16
1990-03-28	2,200	2,240	2,180	2,240	19,000	1,234.16
1990-03-27	2,180	2,200	2,180	2,200	8,000	1,212.12
1990-03-26	2,190	2,200	2,190	2,200	31,000	1,212.12
1990-03-23	2,170	2,200	2,170	2,200	25,000	1,212.12
1990-03-22	2,140	2,190	2,140	2,170	31,000	1,195.59
1990-03-20	2,190	2,240	2,170	2,240	15,000	1,234.16
1990-03-19	2,240	2,240	2,200	2,200	7,000	1,212.12
1990-03-16	2,250	2,250	2,240	2,240	13,000	1,234.16
1990-03-15	2,260	2,260	2,260	2,260	2,000	1,245.18
1990-03-14	2,240	2,270	2,240	2,270	10,000	1,250.69
1990-03-13	2,270	2,270	2,230	2,230	32,000	1,228.65
1990-03-12	2,270	2,280	2,260	2,270	21,000	1,250.69
1990-03-09	2,240	2,270	2,230	2,270	12,000	1,250.69
1990-03-08	2,230	2,270	2,230	2,250	23,000	1,239.67
1990-03-07	2,250	2,250	2,210	2,230	23,000	1,228.65
1990-03-06	2,240	2,270	2,230	2,270	12,000	1,250.69
1990-03-05	2,230	2,280	2,210	2,280	31,000	1,256.20
1990-03-02	2,210	2,220	2,210	2,220	9,000	1,223.14
1990-03-01	2,210	2,210	2,200	2,210	8,000	1,217.63
1990-02-28	2,190	2,230	2,190	2,210	27,000	1,217.63
1990-02-27	2,180	2,200	2,180	2,200	16,000	1,212.12
1990-02-26	2,280	2,300	2,250	2,250	28,000	1,239.67
1990-02-23	2,300	2,310	2,290	2,300	42,000	1,267.22
1990-02-22	2,330	2,340	2,290	2,290	24,000	1,261.71
1990-02-21	2,330	2,350	2,320	2,320	12,000	1,278.24
1990-02-20	2,330	2,350	2,320	2,320	12,000	1,278.24
1990-02-19	2,370	2,370	2,320	2,320	22,000	1,278.24
1990-02-16	2,370	2,370	2,360	2,360	22,000	1,300.28
1990-02-15	2,350	2,400	2,350	2,370	19,000	1,305.79
1990-02-14	2,330	2,350	2,320	2,340	8,000	1,289.26
1990-02-13	2,310	2,320	2,310	2,320	8,000	1,278.24
1990-02-09	2,320	2,340	2,300	2,320	15,000	1,278.24
1990-02-08	2,350	2,350	2,320	2,320	6,000	1,278.24
1990-02-07	2,360	2,370	2,340	2,350	17,000	1,294.77
1990-02-06	2,380	2,400	2,350	2,390	33,000	1,316.80
1990-02-05	2,330	2,380	2,330	2,380	37,000	1,311.29
1990-02-02	2,330	2,340	2,330	2,330	9,000	1,283.75
1990-02-01	2,320	2,380	2,310	2,320	26,000	1,278.24
1990-01-31	2,280	2,320	2,280	2,300	12,000	1,267.22
1990-01-30	2,340	2,340	2,320	2,320	11,000	1,278.24
1990-01-29	2,410	2,410	2,310	2,340	29,000	1,289.26
1990-01-26	2,440	2,470	2,360	2,400	88,000	1,322.31
1990-01-25	2,300	2,460	2,300	2,400	161,000	1,322.31
1990-01-24	2,230	2,240	2,180	2,200	39,000	1,212.12
1990-01-23	2,170	2,230	2,160	2,200	18,000	1,212.12
1990-01-22	2,110	2,150	2,110	2,150	10,000	1,184.57
1990-01-19	2,080	2,140	2,080	2,100	23,000	1,157.02
1990-01-18	2,100	2,100	2,080	2,080	9,000	1,146.01
1990-01-16	2,150	2,150	2,100	2,100	10,000	1,157.02
1990-01-12	2,140	2,140	2,110	2,110	4,000	1,162.53
1990-01-11	2,080	2,150	2,080	2,150	9,000	1,184.57
1990-01-10	2,120	2,120	2,120	2,120	11,000	1,168.04
1990-01-09	2,150	2,150	2,120	2,120	16,000	1,168.04
1990-01-08	2,140	2,150	2,140	2,150	10,000	1,184.57
1990-01-05	2,150	2,150	2,150	2,150	3,000	1,184.57
1990-01-04	2,190	2,190	2,190	2,190	2,000	1,206.61

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