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