7287 日本精機(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,000 |
| 1992-12-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,000 |
| 1992-12-22 | 1,700 | 1,700 | 1,650 | 1,650 | 23,000 | 1,000 |
| 1992-12-21 | 1,650 | 1,650 | 1,640 | 1,650 | 14,000 | 1,000 |
| 1992-12-18 | 1,650 | 1,660 | 1,650 | 1,660 | 22,000 | 1,006.06 |
| 1992-12-17 | 1,580 | 1,650 | 1,580 | 1,650 | 37,000 | 1,000 |
| 1992-12-16 | 1,580 | 1,580 | 1,580 | 1,580 | 40,000 | 957.58 |
| 1992-12-15 | 1,580 | 1,590 | 1,580 | 1,580 | 6,000 | 957.58 |
| 1992-12-14 | 1,580 | 1,600 | 1,560 | 1,580 | 41,000 | 957.58 |
| 1992-12-11 | 1,570 | 1,570 | 1,560 | 1,570 | 58,000 | 951.52 |
| 1992-12-10 | 1,580 | 1,580 | 1,570 | 1,580 | 11,000 | 957.58 |
| 1992-12-09 | 1,510 | 1,600 | 1,510 | 1,590 | 46,000 | 963.64 |
| 1992-12-08 | 1,550 | 1,550 | 1,510 | 1,510 | 5,000 | 915.15 |
| 1992-12-07 | 1,590 | 1,590 | 1,550 | 1,550 | 7,000 | 939.39 |
| 1992-12-04 | 1,590 | 1,590 | 1,550 | 1,590 | 26,000 | 963.64 |
| 1992-12-03 | 1,540 | 1,570 | 1,530 | 1,570 | 22,000 | 951.52 |
| 1992-12-02 | 1,460 | 1,550 | 1,460 | 1,550 | 48,000 | 939.39 |
| 1992-12-01 | 1,460 | 1,480 | 1,460 | 1,460 | 14,000 | 884.85 |
| 1992-11-30 | 1,460 | 1,470 | 1,460 | 1,460 | 4,000 | 884.85 |
| 1992-11-27 | 1,430 | 1,460 | 1,430 | 1,460 | 3,000 | 884.85 |
| 1992-11-25 | 1,470 | 1,470 | 1,440 | 1,460 | 3,000 | 884.85 |
| 1992-11-20 | 1,460 | 1,490 | 1,460 | 1,490 | 35,000 | 903.03 |
| 1992-11-19 | 1,440 | 1,470 | 1,440 | 1,470 | 30,000 | 890.91 |
| 1992-11-18 | 1,420 | 1,440 | 1,420 | 1,440 | 9,000 | 872.73 |
| 1992-11-17 | 1,400 | 1,430 | 1,400 | 1,420 | 18,000 | 860.61 |
| 1992-11-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 836.36 |
| 1992-11-13 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 | 860.61 |
| 1992-11-10 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 860.61 |
| 1992-11-09 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 860.61 |
| 1992-11-05 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 860.61 |
| 1992-11-02 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 866.67 |
| 1992-10-30 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 872.73 |
| 1992-10-29 | 1,460 | 1,480 | 1,460 | 1,460 | 25,000 | 884.85 |
| 1992-10-28 | 1,420 | 1,470 | 1,400 | 1,460 | 71,000 | 884.85 |
| 1992-10-27 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 854.55 |
| 1992-10-23 | 1,390 | 1,450 | 1,390 | 1,450 | 21,000 | 878.79 |
| 1992-10-22 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 | 836.36 |
| 1992-10-21 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 812.12 |
| 1992-10-20 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 812.12 |
| 1992-10-19 | 1,340 | 1,340 | 1,340 | 1,340 | 45,000 | 812.12 |
| 1992-10-16 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 812.12 |
| 1992-10-13 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 775.76 |
| 1992-10-12 | 1,320 | 1,320 | 1,290 | 1,290 | 8,000 | 781.82 |
| 1992-10-07 | 1,300 | 1,320 | 1,290 | 1,290 | 24,000 | 781.82 |
| 1992-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 787.88 |
| 1992-10-05 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 787.88 |
| 1992-09-30 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 800 |
| 1992-09-29 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 775.76 |
| 1992-09-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 812.12 |
| 1992-09-17 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 836.36 |
| 1992-09-14 | 1,340 | 1,380 | 1,340 | 1,380 | 12,000 | 836.36 |
| 1992-09-11 | 1,330 | 1,330 | 1,330 | 1,330 | 16,000 | 806.06 |
| 1992-09-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 800 |
| 1992-09-07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 806.06 |
| 1992-09-01 | 1,320 | 1,340 | 1,320 | 1,330 | 4,000 | 806.06 |
| 1992-08-28 | 1,330 | 1,340 | 1,330 | 1,340 | 19,000 | 812.12 |
| 1992-08-27 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 800 |
| 1992-08-20 | 1,340 | 1,350 | 1,340 | 1,340 | 4,000 | 812.12 |
| 1992-08-14 | 1,320 | 1,380 | 1,320 | 1,380 | 6,000 | 836.36 |
| 1992-08-13 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 787.88 |
| 1992-08-12 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 781.82 |
| 1992-08-10 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 842.42 |
| 1992-08-07 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 848.49 |
| 1992-08-05 | 1,390 | 1,400 | 1,370 | 1,390 | 16,000 | 842.42 |
| 1992-07-28 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 854.55 |
| 1992-07-27 | 1,370 | 1,400 | 1,370 | 1,400 | 18,000 | 848.49 |
| 1992-07-22 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 830.30 |
| 1992-07-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 830.30 |
| 1992-07-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 842.42 |
| 1992-07-16 | 1,370 | 1,370 | 1,350 | 1,350 | 38,000 | 818.18 |
| 1992-07-15 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 836.36 |
| 1992-07-14 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 842.42 |
| 1992-07-13 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 842.42 |
| 1992-07-10 | 1,410 | 1,410 | 1,390 | 1,390 | 5,000 | 842.42 |
| 1992-07-08 | 1,410 | 1,440 | 1,410 | 1,410 | 65,000 | 854.55 |
| 1992-07-07 | 1,400 | 1,430 | 1,380 | 1,430 | 31,000 | 866.67 |
| 1992-07-06 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 824.24 |
| 1992-07-03 | 1,370 | 1,380 | 1,360 | 1,360 | 3,000 | 824.24 |
| 1992-07-01 | 1,370 | 1,370 | 1,370 | 1,370 | 30,000 | 830.30 |
| 1992-06-30 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 842.42 |
| 1992-06-29 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 842.42 |
| 1992-06-25 | 1,320 | 1,350 | 1,320 | 1,350 | 7,000 | 818.18 |
| 1992-06-24 | 1,300 | 1,320 | 1,300 | 1,320 | 6,000 | 800 |
| 1992-06-23 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 787.88 |
| 1992-06-22 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 818.18 |
| 1992-06-19 | 1,360 | 1,360 | 1,360 | 1,360 | 21,000 | 824.24 |
| 1992-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 848.49 |
| 1992-06-17 | 1,420 | 1,420 | 1,420 | 1,420 | 15,000 | 860.61 |
| 1992-06-15 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 872.73 |
| 1992-06-11 | 1,430 | 1,450 | 1,430 | 1,430 | 23,000 | 866.67 |
| 1992-06-10 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 | 866.67 |
| 1992-06-09 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 | 878.79 |
| 1992-06-08 | 1,430 | 1,430 | 1,410 | 1,410 | 25,000 | 854.55 |
| 1992-06-05 | 1,440 | 1,450 | 1,430 | 1,430 | 32,000 | 866.67 |
| 1992-06-03 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 860.61 |
| 1992-06-02 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 860.61 |
| 1992-06-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 860.61 |
| 1992-05-29 | 1,420 | 1,450 | 1,420 | 1,450 | 29,000 | 878.79 |
| 1992-05-28 | 1,400 | 1,400 | 1,380 | 1,400 | 9,000 | 848.49 |
| 1992-05-27 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 848.49 |
| 1992-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 878.79 |
| 1992-05-25 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 884.85 |
| 1992-05-22 | 1,450 | 1,470 | 1,440 | 1,470 | 34,000 | 890.91 |
| 1992-05-21 | 1,430 | 1,440 | 1,430 | 1,440 | 11,000 | 872.73 |
| 1992-05-20 | 1,440 | 1,460 | 1,430 | 1,450 | 26,000 | 878.79 |
| 1992-05-19 | 1,400 | 1,420 | 1,380 | 1,420 | 5,000 | 860.61 |
| 1992-05-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 824.24 |
| 1992-05-15 | 1,350 | 1,360 | 1,350 | 1,350 | 20,000 | 818.18 |
| 1992-05-14 | 1,390 | 1,390 | 1,380 | 1,380 | 10,000 | 836.36 |
| 1992-05-13 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 842.42 |
| 1992-05-12 | 1,370 | 1,370 | 1,350 | 1,370 | 16,000 | 830.30 |
| 1992-05-11 | 1,390 | 1,400 | 1,370 | 1,370 | 36,000 | 830.30 |
| 1992-05-08 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 830.30 |
| 1992-05-07 | 1,350 | 1,380 | 1,350 | 1,380 | 12,000 | 836.36 |
| 1992-05-06 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 818.18 |
| 1992-05-01 | 1,280 | 1,330 | 1,280 | 1,330 | 8,000 | 806.06 |
| 1992-04-30 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 763.64 |
| 1992-04-28 | 1,250 | 1,250 | 1,230 | 1,250 | 17,000 | 757.58 |
| 1992-04-27 | 1,230 | 1,250 | 1,230 | 1,250 | 23,000 | 757.58 |
| 1992-04-22 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 751.52 |
| 1992-04-21 | 1,210 | 1,210 | 1,200 | 1,200 | 26,000 | 727.27 |
| 1992-04-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 739.39 |
| 1992-04-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 739.39 |
| 1992-04-16 | 1,230 | 1,230 | 1,230 | 1,230 | 40,000 | 745.46 |
| 1992-04-14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 745.46 |
| 1992-04-13 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 751.52 |
| 1992-04-10 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 751.52 |
| 1992-04-07 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 757.58 |
| 1992-04-06 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 745.46 |
| 1992-04-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 733.33 |
| 1992-04-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 739.39 |
| 1992-03-31 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 751.52 |
| 1992-03-25 | 1,250 | 1,250 | 1,230 | 1,250 | 17,000 | 757.58 |
| 1992-03-23 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 757.58 |
| 1992-03-19 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 757.58 |
| 1992-03-16 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 769.70 |
| 1992-03-13 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 775.76 |
| 1992-03-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 781.82 |
| 1992-03-09 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 793.94 |
| 1992-03-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 787.88 |
| 1992-03-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 787.88 |
| 1992-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 787.88 |
| 1992-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 787.88 |
| 1992-03-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 793.94 |
| 1992-02-28 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 800 |
| 1992-02-27 | 1,310 | 1,310 | 1,300 | 1,310 | 19,000 | 793.94 |
| 1992-02-26 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 781.82 |
| 1992-02-25 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 800 |
| 1992-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 787.88 |
| 1992-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 787.88 |
| 1992-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 787.88 |
| 1992-02-18 | 1,290 | 1,310 | 1,290 | 1,300 | 14,000 | 787.88 |
| 1992-02-17 | 1,300 | 1,300 | 1,290 | 1,290 | 107,000 | 781.82 |
| 1992-02-14 | 1,270 | 1,300 | 1,270 | 1,300 | 16,000 | 787.88 |
| 1992-02-13 | 1,300 | 1,310 | 1,250 | 1,250 | 10,000 | 757.58 |
| 1992-02-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 787.88 |
| 1992-02-10 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 787.88 |
| 1992-02-07 | 1,300 | 1,330 | 1,300 | 1,330 | 6,000 | 806.06 |
| 1992-02-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 812.12 |
| 1992-02-05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 812.12 |
| 1992-02-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 775.76 |
| 1992-02-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 775.76 |
| 1992-01-31 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 787.88 |
| 1992-01-30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 787.88 |
| 1992-01-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 763.64 |
| 1992-01-28 | 1,220 | 1,230 | 1,200 | 1,200 | 9,000 | 727.27 |
| 1992-01-27 | 1,260 | 1,260 | 1,220 | 1,220 | 4,000 | 739.39 |
| 1992-01-13 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 884.85 |
| 1992-01-10 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 872.73 |
| 1992-01-07 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 878.79 |
| 1992-01-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 878.79 |
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
