7287 日本精機(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,7601,7601,7601,7606,0001,066.67
1994-12-291,7101,7601,7101,76022,0001,066.67
1994-12-281,7101,7101,7001,71021,0001,036.36
1994-12-271,7001,7001,6901,69034,0001,024.24
1994-12-261,7001,7101,6901,69036,0001,024.24
1994-12-221,6801,6801,6701,67041,0001,012.12
1994-12-211,7001,7001,6501,65032,0001,000
1994-12-201,6601,6801,6601,6802,0001,018.18
1994-12-191,6801,7001,6501,65012,0001,000
1994-12-161,7101,7101,7001,7005,0001,030.30
1994-12-141,7501,7501,7501,7508,0001,060.61
1994-12-131,7901,7901,7901,7905,0001,084.85
1994-12-121,7501,7501,7501,7501,0001,060.61
1994-12-091,7501,7501,7501,7503,0001,060.61
1994-12-081,7901,7901,7701,79015,0001,084.85
1994-12-071,7601,8001,7601,8005,0001,090.91
1994-12-061,7501,7501,7201,7208,0001,042.42
1994-12-051,7501,7501,7501,7503,0001,060.61
1994-12-021,7201,7301,7201,7303,0001,048.48
1994-12-011,7001,7201,7001,7203,0001,042.42
1994-11-301,7001,7101,7001,71010,0001,036.36
1994-11-291,7101,7101,7101,7106,0001,036.36
1994-11-281,7401,7401,7401,7405,0001,054.55
1994-11-251,7501,7501,7501,7504,0001,060.61
1994-11-241,7501,7601,7501,7607,0001,066.67
1994-11-221,8001,8001,8001,80013,0001,090.91
1994-11-181,8001,8001,8001,8001,0001,090.91
1994-11-171,8001,8401,8001,8407,0001,115.15
1994-11-161,7901,8101,7901,8007,0001,090.91
1994-11-151,7901,8301,7901,8005,0001,090.91
1994-11-141,8201,8201,7701,80010,0001,090.91
1994-11-111,8301,8301,8201,82013,0001,103.03
1994-11-101,8401,8401,8301,83025,0001,109.09
1994-11-091,8501,8501,8401,84018,0001,115.15
1994-11-081,8501,8501,8401,84017,0001,115.15
1994-11-071,9001,9001,8801,88013,0001,139.39
1994-11-041,9001,9001,9001,9002,0001,151.52
1994-11-021,9301,9301,9001,93028,0001,169.70
1994-11-011,9401,9501,9401,95021,0001,181.82
1994-10-311,9001,9301,9001,90013,0001,151.52
1994-10-281,9001,9001,9001,9002,0001,151.52
1994-10-271,8801,9501,8801,90010,0001,151.52
1994-10-261,9001,9001,8901,89062,0001,145.45
1994-10-251,8601,8801,8601,88034,0001,139.39
1994-10-241,8701,8801,8701,8803,0001,139.39
1994-10-211,8801,8901,8601,88057,0001,139.39
1994-10-201,8801,8801,8801,88011,0001,139.39
1994-10-191,9001,9001,8801,89014,0001,145.45
1994-10-181,9001,9001,8901,90033,0001,151.52
1994-10-171,9001,9301,9001,9009,0001,151.52
1994-10-141,8901,9301,8901,90034,0001,151.52
1994-10-131,9001,9001,8701,90015,0001,151.52
1994-10-121,9001,9001,9001,9003,0001,151.52
1994-10-111,8501,8801,8501,85026,0001,121.21
1994-10-071,8701,9101,8501,85071,0001,121.21
1994-10-061,9101,9101,9101,91013,0001,157.58
1994-10-051,9201,9201,9001,91023,0001,157.58
1994-10-041,9401,9401,9401,9401,0001,175.76
1994-09-301,9001,9001,9001,9002,0001,151.52
1994-09-291,8501,8601,8501,86026,0001,127.27
1994-09-271,8301,8501,8301,8505,0001,121.21
1994-09-261,8501,8501,8401,85046,0001,121.21
1994-09-221,8401,8401,8401,8402,0001,115.15
1994-09-211,8401,8401,8401,8403,0001,115.15
1994-09-201,8501,8501,8301,85073,0001,121.21
1994-09-191,8601,8601,8401,8407,0001,115.15
1994-09-161,8901,8901,8901,8903,0001,145.45
1994-09-141,8701,9001,8701,9009,0001,151.52
1994-09-131,9501,9501,9201,92010,0001,163.64
1994-09-121,9601,9601,9201,92020,0001,163.64
1994-09-091,9401,9401,9101,93012,0001,169.70
1994-09-081,9201,9201,9201,92014,0001,163.64
1994-09-071,9501,9701,9301,95020,0001,181.82
1994-09-061,9501,9501,9501,95056,0001,181.82
1994-09-051,9701,9701,9401,96037,0001,187.88
1994-09-022,0002,0102,0002,01012,0001,218.18
1994-09-012,0202,0302,0102,0106,0001,218.18
1994-08-312,0202,0302,0102,03041,0001,230.30
1994-08-302,0102,0502,0102,04086,0001,236.36
1994-08-291,9302,0901,9202,050250,0001,242.42
1994-08-261,8501,9401,8501,92025,0001,163.64
1994-08-251,8501,8501,8501,8506,0001,121.21
1994-08-241,8701,8701,8501,8503,0001,121.21
1994-08-191,9301,9301,9301,9305,0001,169.70
1994-08-181,9301,9301,9301,9305,0001,169.70
1994-08-171,9401,9501,9301,93015,0001,169.70
1994-08-151,9801,9801,9501,98011,0001,200
1994-08-121,9801,9901,9701,99049,0001,206.06
1994-08-111,9701,9701,9601,9706,0001,193.94
1994-08-101,9301,9701,9301,9709,0001,193.94
1994-08-091,9801,9801,9501,95019,0001,181.82
1994-08-081,9701,9701,9401,9504,0001,181.82
1994-08-051,9601,9801,9601,98012,0001,200
1994-08-041,9801,9801,9501,9507,0001,181.82
1994-08-031,9502,0101,9502,00076,0001,212.12
1994-08-021,8201,9501,8201,95019,0001,181.82
1994-08-011,8201,8201,8201,8206,0001,103.03
1994-07-291,8601,8601,8601,8607,0001,127.27
1994-07-281,8901,8901,8701,8703,0001,133.33
1994-07-271,9001,9001,9001,9006,0001,151.52
1994-07-261,8901,9301,8901,90032,0001,151.52
1994-07-251,9301,9301,8701,93011,0001,169.70
1994-07-222,0202,0201,9301,96056,0001,187.88
1994-07-212,0102,0201,9902,02084,0001,224.24
1994-07-201,9902,0301,9502,030157,0001,230.30
1994-07-191,9202,0201,9002,020216,0001,224.24
1994-07-181,8901,9001,8501,89060,0001,145.45
1994-07-151,7801,8001,7801,80011,0001,090.91
1994-07-141,7201,7501,7201,75029,0001,060.61
1994-07-131,7701,7701,7201,72042,0001,042.42
1994-07-121,7601,7801,7601,78021,0001,078.79
1994-07-111,7601,7601,7601,7602,0001,066.67
1994-07-081,7501,7501,7501,7501,0001,060.61
1994-07-071,8301,8501,7801,78024,0001,078.79
1994-07-061,8001,8101,8001,80018,0001,090.91
1994-07-051,7701,8201,7701,80034,0001,090.91
1994-07-041,7601,7901,7601,77013,0001,072.73
1994-07-011,7801,7801,7501,75010,0001,060.61
1994-06-301,7601,7801,7601,78010,0001,078.79
1994-06-291,7801,7801,7801,7802,0001,078.79
1994-06-231,7901,8001,7901,8003,0001,090.91
1994-06-201,8101,8101,8101,81020,0001,096.97
1994-06-171,8001,8101,8001,81011,0001,096.97
1994-06-161,8001,8201,8001,80045,0001,090.91
1994-06-151,8401,8401,7901,7903,0001,084.85
1994-06-141,8001,8401,7801,8408,0001,115.15
1994-06-131,8001,8501,8001,85016,0001,121.21
1994-06-101,8001,8001,8001,8001,0001,090.91
1994-06-091,7501,8001,7501,80020,0001,090.91
1994-06-081,7801,7801,7801,7803,0001,078.79
1994-06-071,8001,8001,7901,7903,0001,084.85
1994-06-061,8201,8201,8001,8004,0001,090.91
1994-06-011,7501,8101,7501,81010,0001,096.97
1994-05-311,7501,7501,7501,7504,0001,060.61
1994-05-301,7501,7501,7501,7501,0001,060.61
1994-05-271,7801,7801,7501,7502,0001,060.61
1994-05-261,7501,7501,7501,75011,0001,060.61
1994-05-251,7201,7701,7201,7708,0001,072.73
1994-05-241,7101,7101,7101,7104,0001,036.36
1994-05-231,7101,7101,7101,7101,0001,036.36
1994-05-191,7101,7101,7101,7102,0001,036.36
1994-05-181,7101,7101,7101,7101,0001,036.36
1994-05-131,7601,8001,7601,80012,0001,090.91
1994-05-121,7401,7501,7401,7506,0001,060.61
1994-05-111,7101,7301,7101,7303,0001,048.48
1994-05-101,7401,7401,6701,6705,0001,012.12
1994-05-091,7501,7501,7501,7504,0001,060.61
1994-05-061,7001,7101,7001,7104,0001,036.36
1994-05-021,7001,7001,7001,7001,0001,030.30
1994-04-281,7401,7401,7401,74010,0001,054.55
1994-04-261,7901,8001,7901,8004,0001,090.91
1994-04-221,8001,8301,8001,80016,0001,090.91
1994-04-211,8601,8601,8001,80012,0001,090.91
1994-04-201,9201,9301,8701,88018,0001,139.39
1994-04-191,8501,9501,8401,92048,0001,163.64
1994-04-181,8301,9001,8001,86052,0001,127.27
1994-04-151,8001,8401,8001,84031,0001,115.15
1994-04-141,7201,8001,7201,80023,0001,090.91
1994-04-131,7001,7301,7001,73010,0001,048.48
1994-04-121,6901,6901,6901,6902,0001,024.24
1994-04-111,7001,7001,7001,7001,0001,030.30
1994-04-081,7401,7701,7001,70029,0001,030.30
1994-04-071,6801,7601,6701,74044,0001,054.55
1994-04-061,5901,6501,5901,65014,0001,000
1994-04-051,6001,6001,5801,5904,000963.64
1994-03-311,6001,6001,6001,6002,000969.70
1994-03-301,6001,6001,6001,6001,000969.70
1994-03-291,6001,6001,6001,6002,000969.70
1994-03-281,6101,6101,6101,6102,000975.76
1994-03-181,6101,6401,6101,64050,000993.94
1994-03-151,6201,6201,6001,62025,000981.82
1994-03-141,6401,6401,6201,6207,000981.82
1994-03-111,6501,6501,6301,63014,000987.88
1994-03-101,6501,6501,6401,65013,0001,000
1994-03-091,6501,6501,6401,65021,0001,000
1994-03-081,6301,6501,6201,65010,0001,000
1994-03-071,6401,6501,6401,65012,0001,000
1994-03-031,6401,6401,6301,6408,000993.94
1994-03-021,6301,6301,6301,6302,000987.88
1994-03-011,6301,6501,6301,65011,0001,000
1994-02-281,6201,6201,6201,62020,000981.82
1994-02-251,6001,6001,5901,5906,000963.64
1994-02-241,5601,5901,5601,59011,000963.64
1994-02-231,5401,5901,5401,59014,000963.64
1994-02-221,5501,5501,5501,5502,000939.39
1994-02-141,6001,6301,6001,63020,000987.88
1994-02-101,5601,6001,5601,6003,000969.70
1994-02-091,5101,5101,5101,5101,000915.15
1994-02-071,5901,6001,5901,6006,000969.70
1994-01-241,6001,6001,5501,6005,000969.70
1994-01-211,6001,6001,6001,6001,000969.70
1994-01-201,6001,6001,6001,6001,000969.70
1994-01-191,6001,6501,6001,6505,0001,000
1994-01-181,6301,6501,6301,6509,0001,000
1994-01-171,6501,6501,6301,6305,000987.88
1994-01-141,6501,6501,6301,6307,000987.88
1994-01-131,5901,6801,5901,65012,0001,000
1994-01-121,5701,5701,5701,5704,000951.52
1994-01-111,5701,5701,5701,57012,000951.52
1994-01-101,5501,5701,5501,57015,000951.52
1994-01-071,5401,5401,5401,5405,000933.33
1994-01-061,4901,5001,4901,50025,000909.09
1994-01-051,4501,4901,4501,49032,000903.03

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