7287 日本精機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 878.79 |
| 1993-12-27 | 1,490 | 1,490 | 1,490 | 1,490 | 15,000 | 903.03 |
| 1993-12-22 | 1,490 | 1,490 | 1,450 | 1,470 | 13,000 | 890.91 |
| 1993-12-21 | 1,460 | 1,460 | 1,450 | 1,460 | 12,000 | 884.85 |
| 1993-12-20 | 1,470 | 1,480 | 1,460 | 1,460 | 19,000 | 884.85 |
| 1993-12-17 | 1,450 | 1,470 | 1,450 | 1,470 | 15,000 | 890.91 |
| 1993-12-16 | 1,460 | 1,470 | 1,440 | 1,440 | 41,000 | 872.73 |
| 1993-12-14 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 884.85 |
| 1993-12-13 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 854.55 |
| 1993-12-10 | 1,370 | 1,370 | 1,350 | 1,350 | 12,000 | 818.18 |
| 1993-12-07 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 890.91 |
| 1993-12-06 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 890.91 |
| 1993-12-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 890.91 |
| 1993-11-30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 890.91 |
| 1993-11-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 890.91 |
| 1993-11-26 | 1,500 | 1,500 | 1,490 | 1,500 | 9,000 | 909.09 |
| 1993-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 909.09 |
| 1993-11-24 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 909.09 |
| 1993-11-22 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 909.09 |
| 1993-11-19 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 909.09 |
| 1993-11-18 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 915.15 |
| 1993-11-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 927.27 |
| 1993-11-16 | 1,570 | 1,570 | 1,560 | 1,560 | 4,000 | 945.46 |
| 1993-11-15 | 1,520 | 1,580 | 1,520 | 1,580 | 4,000 | 957.58 |
| 1993-11-12 | 1,500 | 1,500 | 1,490 | 1,500 | 4,000 | 909.09 |
| 1993-11-11 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 909.09 |
| 1993-11-10 | 1,500 | 1,500 | 1,500 | 1,500 | 18,000 | 909.09 |
| 1993-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 909.09 |
| 1993-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 909.09 |
| 1993-11-05 | 1,520 | 1,520 | 1,500 | 1,500 | 13,000 | 909.09 |
| 1993-11-04 | 1,500 | 1,520 | 1,500 | 1,500 | 16,000 | 909.09 |
| 1993-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 909.09 |
| 1993-10-29 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 909.09 |
| 1993-10-28 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 909.09 |
| 1993-10-27 | 1,520 | 1,520 | 1,500 | 1,500 | 15,000 | 909.09 |
| 1993-10-26 | 1,560 | 1,560 | 1,550 | 1,560 | 7,000 | 945.46 |
| 1993-10-25 | 1,600 | 1,600 | 1,560 | 1,560 | 24,000 | 945.46 |
| 1993-10-22 | 1,600 | 1,600 | 1,600 | 1,600 | 20,000 | 969.70 |
| 1993-10-21 | 1,600 | 1,600 | 1,580 | 1,580 | 20,000 | 957.58 |
| 1993-10-18 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 987.88 |
| 1993-10-15 | 1,630 | 1,630 | 1,620 | 1,630 | 18,000 | 987.88 |
| 1993-10-13 | 1,650 | 1,650 | 1,630 | 1,630 | 11,000 | 987.88 |
| 1993-10-07 | 1,600 | 1,650 | 1,600 | 1,650 | 9,000 | 1,000 |
| 1993-10-06 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 969.70 |
| 1993-10-05 | 1,600 | 1,610 | 1,550 | 1,550 | 28,000 | 939.39 |
| 1993-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 969.70 |
| 1993-10-01 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 969.70 |
| 1993-09-30 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 945.46 |
| 1993-09-29 | 1,510 | 1,560 | 1,510 | 1,560 | 33,000 | 945.46 |
| 1993-09-28 | 1,530 | 1,530 | 1,530 | 1,530 | 10,000 | 927.27 |
| 1993-09-24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 933.33 |
| 1993-09-22 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 909.09 |
| 1993-09-17 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 933.33 |
| 1993-09-14 | 1,620 | 1,620 | 1,590 | 1,590 | 2,000 | 963.64 |
| 1993-09-13 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 | 981.82 |
| 1993-09-10 | 1,560 | 1,560 | 1,550 | 1,550 | 14,000 | 939.39 |
| 1993-09-09 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 939.39 |
| 1993-09-08 | 1,560 | 1,610 | 1,550 | 1,560 | 11,000 | 945.46 |
| 1993-09-07 | 1,560 | 1,610 | 1,560 | 1,560 | 12,000 | 945.46 |
| 1993-09-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 969.70 |
| 1993-09-03 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 939.39 |
| 1993-09-02 | 1,600 | 1,600 | 1,550 | 1,550 | 10,000 | 939.39 |
| 1993-09-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 969.70 |
| 1993-08-26 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,000 |
| 1993-08-25 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,006.06 |
| 1993-08-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,018.18 |
| 1993-08-20 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,018.18 |
| 1993-08-16 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,024.24 |
| 1993-08-13 | 1,660 | 1,690 | 1,660 | 1,690 | 5,000 | 1,024.24 |
| 1993-08-12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 957.58 |
| 1993-08-11 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 | 1,006.06 |
| 1993-08-10 | 1,600 | 1,670 | 1,600 | 1,670 | 6,000 | 1,012.12 |
| 1993-08-09 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 969.70 |
| 1993-08-06 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 957.58 |
| 1993-08-05 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,018.18 |
| 1993-07-29 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,024.24 |
| 1993-07-28 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 1,018.18 |
| 1993-07-27 | 1,600 | 1,730 | 1,600 | 1,730 | 7,000 | 1,048.48 |
| 1993-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 969.70 |
| 1993-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 969.70 |
| 1993-07-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 981.82 |
| 1993-07-21 | 1,650 | 1,650 | 1,650 | 1,650 | 13,000 | 1,000 |
| 1993-07-16 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 1,000 |
| 1993-07-13 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 | 1,000 |
| 1993-07-12 | 1,610 | 1,630 | 1,610 | 1,630 | 6,000 | 987.88 |
| 1993-07-09 | 1,650 | 1,660 | 1,650 | 1,650 | 11,000 | 1,000 |
| 1993-07-08 | 1,700 | 1,700 | 1,690 | 1,700 | 10,000 | 1,030.30 |
| 1993-07-07 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,066.67 |
| 1993-07-05 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,084.85 |
| 1993-07-02 | 1,700 | 1,760 | 1,700 | 1,760 | 8,000 | 1,066.67 |
| 1993-07-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,030.30 |
| 1993-06-28 | 1,750 | 1,760 | 1,750 | 1,750 | 6,000 | 1,060.61 |
| 1993-06-25 | 1,690 | 1,700 | 1,660 | 1,700 | 3,000 | 1,030.30 |
| 1993-06-24 | 1,700 | 1,700 | 1,690 | 1,690 | 10,000 | 1,024.24 |
| 1993-06-23 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,030.30 |
| 1993-06-22 | 1,670 | 1,700 | 1,670 | 1,670 | 12,000 | 1,012.12 |
| 1993-06-18 | 1,690 | 1,710 | 1,690 | 1,710 | 3,000 | 1,036.36 |
| 1993-06-17 | 1,730 | 1,730 | 1,680 | 1,680 | 4,000 | 1,018.18 |
| 1993-06-16 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,048.48 |
| 1993-06-14 | 1,750 | 1,790 | 1,750 | 1,790 | 7,000 | 1,084.85 |
| 1993-06-11 | 1,790 | 1,790 | 1,710 | 1,750 | 16,000 | 1,060.61 |
| 1993-06-07 | 1,800 | 1,800 | 1,800 | 1,800 | 14,000 | 1,090.91 |
| 1993-06-04 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,090.91 |
| 1993-06-03 | 1,800 | 1,800 | 1,770 | 1,800 | 16,000 | 1,090.91 |
| 1993-06-02 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 | 1,090.91 |
| 1993-05-31 | 1,860 | 1,860 | 1,830 | 1,830 | 6,000 | 1,109.09 |
| 1993-05-28 | 1,900 | 1,900 | 1,850 | 1,850 | 14,000 | 1,121.21 |
| 1993-05-27 | 1,950 | 1,950 | 1,940 | 1,940 | 21,000 | 1,175.76 |
| 1993-05-26 | 1,950 | 1,960 | 1,930 | 1,950 | 11,000 | 1,181.82 |
| 1993-05-25 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 1,181.82 |
| 1993-05-24 | 2,000 | 2,040 | 2,000 | 2,040 | 4,000 | 1,236.36 |
| 1993-05-21 | 2,040 | 2,040 | 2,040 | 2,040 | 38,000 | 1,236.36 |
| 1993-05-20 | 2,050 | 2,050 | 2,050 | 2,050 | 20,000 | 1,242.42 |
| 1993-05-19 | 2,050 | 2,060 | 2,050 | 2,050 | 14,000 | 1,242.42 |
| 1993-05-18 | 2,060 | 2,080 | 2,050 | 2,050 | 34,000 | 1,242.42 |
| 1993-05-17 | 2,070 | 2,080 | 2,060 | 2,060 | 10,000 | 1,248.48 |
| 1993-05-14 | 2,060 | 2,080 | 2,060 | 2,060 | 52,000 | 1,248.48 |
| 1993-05-13 | 2,070 | 2,080 | 2,060 | 2,080 | 30,000 | 1,260.61 |
| 1993-05-12 | 2,110 | 2,110 | 2,060 | 2,090 | 70,000 | 1,266.67 |
| 1993-05-11 | 1,980 | 2,090 | 1,980 | 2,090 | 116,000 | 1,266.67 |
| 1993-05-10 | 1,950 | 1,980 | 1,950 | 1,980 | 23,000 | 1,200 |
| 1993-05-07 | 1,950 | 1,980 | 1,950 | 1,950 | 9,000 | 1,181.82 |
| 1993-05-06 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 1,200 |
| 1993-04-30 | 1,870 | 1,960 | 1,870 | 1,950 | 26,000 | 1,181.82 |
| 1993-04-28 | 1,850 | 1,930 | 1,850 | 1,890 | 88,000 | 1,145.45 |
| 1993-04-27 | 1,810 | 1,850 | 1,810 | 1,830 | 24,000 | 1,109.09 |
| 1993-04-26 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 1,090.91 |
| 1993-04-23 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,060.61 |
| 1993-04-22 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 1,078.79 |
| 1993-04-21 | 1,840 | 1,840 | 1,800 | 1,800 | 29,000 | 1,090.91 |
| 1993-04-20 | 1,750 | 1,850 | 1,750 | 1,850 | 48,000 | 1,121.21 |
| 1993-04-19 | 1,740 | 1,750 | 1,740 | 1,750 | 4,000 | 1,060.61 |
| 1993-04-16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,054.55 |
| 1993-04-15 | 1,750 | 1,790 | 1,750 | 1,790 | 6,000 | 1,084.85 |
| 1993-04-14 | 1,750 | 1,750 | 1,740 | 1,750 | 4,000 | 1,060.61 |
| 1993-04-13 | 1,760 | 1,780 | 1,760 | 1,780 | 12,000 | 1,078.79 |
| 1993-04-12 | 1,760 | 1,760 | 1,750 | 1,750 | 8,000 | 1,060.61 |
| 1993-04-09 | 1,760 | 1,760 | 1,750 | 1,760 | 8,000 | 1,066.67 |
| 1993-04-08 | 1,750 | 1,750 | 1,720 | 1,750 | 19,000 | 1,060.61 |
| 1993-04-07 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,060.61 |
| 1993-04-06 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 1,030.30 |
| 1993-04-05 | 1,770 | 1,790 | 1,740 | 1,770 | 18,000 | 1,072.73 |
| 1993-04-02 | 1,710 | 1,750 | 1,710 | 1,740 | 56,000 | 1,054.55 |
| 1993-04-01 | 1,690 | 1,720 | 1,680 | 1,700 | 23,000 | 1,030.30 |
| 1993-03-31 | 1,630 | 1,690 | 1,630 | 1,690 | 36,000 | 1,024.24 |
| 1993-03-30 | 1,630 | 1,630 | 1,620 | 1,630 | 53,000 | 987.88 |
| 1993-03-29 | 1,600 | 1,620 | 1,590 | 1,620 | 32,000 | 981.82 |
| 1993-03-25 | 1,550 | 1,600 | 1,550 | 1,600 | 124,000 | 969.70 |
| 1993-03-24 | 1,590 | 1,590 | 1,590 | 1,590 | 230,000 | 963.64 |
| 1993-03-22 | 1,560 | 1,590 | 1,550 | 1,590 | 20,000 | 963.64 |
| 1993-03-18 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 963.64 |
| 1993-03-16 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 969.70 |
| 1993-03-15 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 969.70 |
| 1993-03-12 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 969.70 |
| 1993-03-11 | 1,610 | 1,610 | 1,580 | 1,580 | 10,000 | 957.58 |
| 1993-03-10 | 1,580 | 1,600 | 1,580 | 1,600 | 11,000 | 969.70 |
| 1993-03-09 | 1,640 | 1,640 | 1,620 | 1,620 | 65,000 | 981.82 |
| 1993-03-08 | 1,620 | 1,640 | 1,620 | 1,640 | 10,000 | 993.94 |
| 1993-03-05 | 1,620 | 1,620 | 1,590 | 1,620 | 5,000 | 981.82 |
| 1993-03-04 | 1,590 | 1,620 | 1,590 | 1,620 | 7,000 | 981.82 |
| 1993-03-03 | 1,640 | 1,640 | 1,640 | 1,640 | 12,000 | 993.94 |
| 1993-03-02 | 1,600 | 1,640 | 1,600 | 1,640 | 42,000 | 993.94 |
| 1993-03-01 | 1,620 | 1,640 | 1,620 | 1,640 | 10,000 | 993.94 |
| 1993-02-25 | 1,600 | 1,640 | 1,600 | 1,640 | 13,000 | 993.94 |
| 1993-02-24 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 981.82 |
| 1993-02-23 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,000 |
| 1993-02-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,018.18 |
| 1993-02-19 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,018.18 |
| 1993-02-18 | 1,670 | 1,680 | 1,670 | 1,680 | 15,000 | 1,018.18 |
| 1993-02-17 | 1,650 | 1,660 | 1,650 | 1,650 | 6,000 | 1,000 |
| 1993-02-16 | 1,650 | 1,650 | 1,650 | 1,650 | 22,000 | 1,000 |
| 1993-02-15 | 1,640 | 1,650 | 1,640 | 1,650 | 8,000 | 1,000 |
| 1993-02-12 | 1,630 | 1,640 | 1,620 | 1,640 | 27,000 | 993.94 |
| 1993-02-10 | 1,600 | 1,610 | 1,590 | 1,610 | 32,000 | 975.76 |
| 1993-02-09 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 | 969.70 |
| 1993-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 969.70 |
| 1993-02-05 | 1,600 | 1,610 | 1,600 | 1,600 | 31,000 | 969.70 |
| 1993-02-03 | 1,600 | 1,600 | 1,600 | 1,600 | 30,000 | 969.70 |
| 1993-02-02 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 969.70 |
| 1993-01-28 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 987.88 |
| 1993-01-25 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 969.70 |
| 1993-01-22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 987.88 |
| 1993-01-21 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 | 1,000 |
| 1993-01-20 | 1,630 | 1,680 | 1,630 | 1,650 | 31,000 | 1,000 |
| 1993-01-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,000 |
| 1993-01-14 | 1,680 | 1,680 | 1,680 | 1,680 | 78,000 | 1,018.18 |
| 1993-01-13 | 1,620 | 1,690 | 1,620 | 1,690 | 14,000 | 1,024.24 |
| 1993-01-11 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,000 |
| 1993-01-08 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 981.82 |
| 1993-01-07 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 1,000 |
| 1993-01-06 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,000 |
| 1993-01-05 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 1,000 |
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
