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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 | 1,066.67 |
| 1994-12-29 | 1,710 | 1,760 | 1,710 | 1,760 | 22,000 | 1,066.67 |
| 1994-12-28 | 1,710 | 1,710 | 1,700 | 1,710 | 21,000 | 1,036.36 |
| 1994-12-27 | 1,700 | 1,700 | 1,690 | 1,690 | 34,000 | 1,024.24 |
| 1994-12-26 | 1,700 | 1,710 | 1,690 | 1,690 | 36,000 | 1,024.24 |
| 1994-12-22 | 1,680 | 1,680 | 1,670 | 1,670 | 41,000 | 1,012.12 |
| 1994-12-21 | 1,700 | 1,700 | 1,650 | 1,650 | 32,000 | 1,000 |
| 1994-12-20 | 1,660 | 1,680 | 1,660 | 1,680 | 2,000 | 1,018.18 |
| 1994-12-19 | 1,680 | 1,700 | 1,650 | 1,650 | 12,000 | 1,000 |
| 1994-12-16 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 1,030.30 |
| 1994-12-14 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,060.61 |
| 1994-12-13 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,084.85 |
| 1994-12-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,060.61 |
| 1994-12-09 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,060.61 |
| 1994-12-08 | 1,790 | 1,790 | 1,770 | 1,790 | 15,000 | 1,084.85 |
| 1994-12-07 | 1,760 | 1,800 | 1,760 | 1,800 | 5,000 | 1,090.91 |
| 1994-12-06 | 1,750 | 1,750 | 1,720 | 1,720 | 8,000 | 1,042.42 |
| 1994-12-05 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,060.61 |
| 1994-12-02 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 | 1,048.48 |
| 1994-12-01 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 | 1,042.42 |
| 1994-11-30 | 1,700 | 1,710 | 1,700 | 1,710 | 10,000 | 1,036.36 |
| 1994-11-29 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,036.36 |
| 1994-11-28 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 1,054.55 |
| 1994-11-25 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,060.61 |
| 1994-11-24 | 1,750 | 1,760 | 1,750 | 1,760 | 7,000 | 1,066.67 |
| 1994-11-22 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 | 1,090.91 |
| 1994-11-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,090.91 |
| 1994-11-17 | 1,800 | 1,840 | 1,800 | 1,840 | 7,000 | 1,115.15 |
| 1994-11-16 | 1,790 | 1,810 | 1,790 | 1,800 | 7,000 | 1,090.91 |
| 1994-11-15 | 1,790 | 1,830 | 1,790 | 1,800 | 5,000 | 1,090.91 |
| 1994-11-14 | 1,820 | 1,820 | 1,770 | 1,800 | 10,000 | 1,090.91 |
| 1994-11-11 | 1,830 | 1,830 | 1,820 | 1,820 | 13,000 | 1,103.03 |
| 1994-11-10 | 1,840 | 1,840 | 1,830 | 1,830 | 25,000 | 1,109.09 |
| 1994-11-09 | 1,850 | 1,850 | 1,840 | 1,840 | 18,000 | 1,115.15 |
| 1994-11-08 | 1,850 | 1,850 | 1,840 | 1,840 | 17,000 | 1,115.15 |
| 1994-11-07 | 1,900 | 1,900 | 1,880 | 1,880 | 13,000 | 1,139.39 |
| 1994-11-04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,151.52 |
| 1994-11-02 | 1,930 | 1,930 | 1,900 | 1,930 | 28,000 | 1,169.70 |
| 1994-11-01 | 1,940 | 1,950 | 1,940 | 1,950 | 21,000 | 1,181.82 |
| 1994-10-31 | 1,900 | 1,930 | 1,900 | 1,900 | 13,000 | 1,151.52 |
| 1994-10-28 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,151.52 |
| 1994-10-27 | 1,880 | 1,950 | 1,880 | 1,900 | 10,000 | 1,151.52 |
| 1994-10-26 | 1,900 | 1,900 | 1,890 | 1,890 | 62,000 | 1,145.45 |
| 1994-10-25 | 1,860 | 1,880 | 1,860 | 1,880 | 34,000 | 1,139.39 |
| 1994-10-24 | 1,870 | 1,880 | 1,870 | 1,880 | 3,000 | 1,139.39 |
| 1994-10-21 | 1,880 | 1,890 | 1,860 | 1,880 | 57,000 | 1,139.39 |
| 1994-10-20 | 1,880 | 1,880 | 1,880 | 1,880 | 11,000 | 1,139.39 |
| 1994-10-19 | 1,900 | 1,900 | 1,880 | 1,890 | 14,000 | 1,145.45 |
| 1994-10-18 | 1,900 | 1,900 | 1,890 | 1,900 | 33,000 | 1,151.52 |
| 1994-10-17 | 1,900 | 1,930 | 1,900 | 1,900 | 9,000 | 1,151.52 |
| 1994-10-14 | 1,890 | 1,930 | 1,890 | 1,900 | 34,000 | 1,151.52 |
| 1994-10-13 | 1,900 | 1,900 | 1,870 | 1,900 | 15,000 | 1,151.52 |
| 1994-10-12 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,151.52 |
| 1994-10-11 | 1,850 | 1,880 | 1,850 | 1,850 | 26,000 | 1,121.21 |
| 1994-10-07 | 1,870 | 1,910 | 1,850 | 1,850 | 71,000 | 1,121.21 |
| 1994-10-06 | 1,910 | 1,910 | 1,910 | 1,910 | 13,000 | 1,157.58 |
| 1994-10-05 | 1,920 | 1,920 | 1,900 | 1,910 | 23,000 | 1,157.58 |
| 1994-10-04 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,175.76 |
| 1994-09-30 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,151.52 |
| 1994-09-29 | 1,850 | 1,860 | 1,850 | 1,860 | 26,000 | 1,127.27 |
| 1994-09-27 | 1,830 | 1,850 | 1,830 | 1,850 | 5,000 | 1,121.21 |
| 1994-09-26 | 1,850 | 1,850 | 1,840 | 1,850 | 46,000 | 1,121.21 |
| 1994-09-22 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,115.15 |
| 1994-09-21 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,115.15 |
| 1994-09-20 | 1,850 | 1,850 | 1,830 | 1,850 | 73,000 | 1,121.21 |
| 1994-09-19 | 1,860 | 1,860 | 1,840 | 1,840 | 7,000 | 1,115.15 |
| 1994-09-16 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,145.45 |
| 1994-09-14 | 1,870 | 1,900 | 1,870 | 1,900 | 9,000 | 1,151.52 |
| 1994-09-13 | 1,950 | 1,950 | 1,920 | 1,920 | 10,000 | 1,163.64 |
| 1994-09-12 | 1,960 | 1,960 | 1,920 | 1,920 | 20,000 | 1,163.64 |
| 1994-09-09 | 1,940 | 1,940 | 1,910 | 1,930 | 12,000 | 1,169.70 |
| 1994-09-08 | 1,920 | 1,920 | 1,920 | 1,920 | 14,000 | 1,163.64 |
| 1994-09-07 | 1,950 | 1,970 | 1,930 | 1,950 | 20,000 | 1,181.82 |
| 1994-09-06 | 1,950 | 1,950 | 1,950 | 1,950 | 56,000 | 1,181.82 |
| 1994-09-05 | 1,970 | 1,970 | 1,940 | 1,960 | 37,000 | 1,187.88 |
| 1994-09-02 | 2,000 | 2,010 | 2,000 | 2,010 | 12,000 | 1,218.18 |
| 1994-09-01 | 2,020 | 2,030 | 2,010 | 2,010 | 6,000 | 1,218.18 |
| 1994-08-31 | 2,020 | 2,030 | 2,010 | 2,030 | 41,000 | 1,230.30 |
| 1994-08-30 | 2,010 | 2,050 | 2,010 | 2,040 | 86,000 | 1,236.36 |
| 1994-08-29 | 1,930 | 2,090 | 1,920 | 2,050 | 250,000 | 1,242.42 |
| 1994-08-26 | 1,850 | 1,940 | 1,850 | 1,920 | 25,000 | 1,163.64 |
| 1994-08-25 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,121.21 |
| 1994-08-24 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 | 1,121.21 |
| 1994-08-19 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 1,169.70 |
| 1994-08-18 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 1,169.70 |
| 1994-08-17 | 1,940 | 1,950 | 1,930 | 1,930 | 15,000 | 1,169.70 |
| 1994-08-15 | 1,980 | 1,980 | 1,950 | 1,980 | 11,000 | 1,200 |
| 1994-08-12 | 1,980 | 1,990 | 1,970 | 1,990 | 49,000 | 1,206.06 |
| 1994-08-11 | 1,970 | 1,970 | 1,960 | 1,970 | 6,000 | 1,193.94 |
| 1994-08-10 | 1,930 | 1,970 | 1,930 | 1,970 | 9,000 | 1,193.94 |
| 1994-08-09 | 1,980 | 1,980 | 1,950 | 1,950 | 19,000 | 1,181.82 |
| 1994-08-08 | 1,970 | 1,970 | 1,940 | 1,950 | 4,000 | 1,181.82 |
| 1994-08-05 | 1,960 | 1,980 | 1,960 | 1,980 | 12,000 | 1,200 |
| 1994-08-04 | 1,980 | 1,980 | 1,950 | 1,950 | 7,000 | 1,181.82 |
| 1994-08-03 | 1,950 | 2,010 | 1,950 | 2,000 | 76,000 | 1,212.12 |
| 1994-08-02 | 1,820 | 1,950 | 1,820 | 1,950 | 19,000 | 1,181.82 |
| 1994-08-01 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 1,103.03 |
| 1994-07-29 | 1,860 | 1,860 | 1,860 | 1,860 | 7,000 | 1,127.27 |
| 1994-07-28 | 1,890 | 1,890 | 1,870 | 1,870 | 3,000 | 1,133.33 |
| 1994-07-27 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,151.52 |
| 1994-07-26 | 1,890 | 1,930 | 1,890 | 1,900 | 32,000 | 1,151.52 |
| 1994-07-25 | 1,930 | 1,930 | 1,870 | 1,930 | 11,000 | 1,169.70 |
| 1994-07-22 | 2,020 | 2,020 | 1,930 | 1,960 | 56,000 | 1,187.88 |
| 1994-07-21 | 2,010 | 2,020 | 1,990 | 2,020 | 84,000 | 1,224.24 |
| 1994-07-20 | 1,990 | 2,030 | 1,950 | 2,030 | 157,000 | 1,230.30 |
| 1994-07-19 | 1,920 | 2,020 | 1,900 | 2,020 | 216,000 | 1,224.24 |
| 1994-07-18 | 1,890 | 1,900 | 1,850 | 1,890 | 60,000 | 1,145.45 |
| 1994-07-15 | 1,780 | 1,800 | 1,780 | 1,800 | 11,000 | 1,090.91 |
| 1994-07-14 | 1,720 | 1,750 | 1,720 | 1,750 | 29,000 | 1,060.61 |
| 1994-07-13 | 1,770 | 1,770 | 1,720 | 1,720 | 42,000 | 1,042.42 |
| 1994-07-12 | 1,760 | 1,780 | 1,760 | 1,780 | 21,000 | 1,078.79 |
| 1994-07-11 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,066.67 |
| 1994-07-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,060.61 |
| 1994-07-07 | 1,830 | 1,850 | 1,780 | 1,780 | 24,000 | 1,078.79 |
| 1994-07-06 | 1,800 | 1,810 | 1,800 | 1,800 | 18,000 | 1,090.91 |
| 1994-07-05 | 1,770 | 1,820 | 1,770 | 1,800 | 34,000 | 1,090.91 |
| 1994-07-04 | 1,760 | 1,790 | 1,760 | 1,770 | 13,000 | 1,072.73 |
| 1994-07-01 | 1,780 | 1,780 | 1,750 | 1,750 | 10,000 | 1,060.61 |
| 1994-06-30 | 1,760 | 1,780 | 1,760 | 1,780 | 10,000 | 1,078.79 |
| 1994-06-29 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,078.79 |
| 1994-06-23 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 1,090.91 |
| 1994-06-20 | 1,810 | 1,810 | 1,810 | 1,810 | 20,000 | 1,096.97 |
| 1994-06-17 | 1,800 | 1,810 | 1,800 | 1,810 | 11,000 | 1,096.97 |
| 1994-06-16 | 1,800 | 1,820 | 1,800 | 1,800 | 45,000 | 1,090.91 |
| 1994-06-15 | 1,840 | 1,840 | 1,790 | 1,790 | 3,000 | 1,084.85 |
| 1994-06-14 | 1,800 | 1,840 | 1,780 | 1,840 | 8,000 | 1,115.15 |
| 1994-06-13 | 1,800 | 1,850 | 1,800 | 1,850 | 16,000 | 1,121.21 |
| 1994-06-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,090.91 |
| 1994-06-09 | 1,750 | 1,800 | 1,750 | 1,800 | 20,000 | 1,090.91 |
| 1994-06-08 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,078.79 |
| 1994-06-07 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 1,084.85 |
| 1994-06-06 | 1,820 | 1,820 | 1,800 | 1,800 | 4,000 | 1,090.91 |
| 1994-06-01 | 1,750 | 1,810 | 1,750 | 1,810 | 10,000 | 1,096.97 |
| 1994-05-31 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,060.61 |
| 1994-05-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,060.61 |
| 1994-05-27 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 1,060.61 |
| 1994-05-26 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 1,060.61 |
| 1994-05-25 | 1,720 | 1,770 | 1,720 | 1,770 | 8,000 | 1,072.73 |
| 1994-05-24 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 1,036.36 |
| 1994-05-23 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,036.36 |
| 1994-05-19 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,036.36 |
| 1994-05-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,036.36 |
| 1994-05-13 | 1,760 | 1,800 | 1,760 | 1,800 | 12,000 | 1,090.91 |
| 1994-05-12 | 1,740 | 1,750 | 1,740 | 1,750 | 6,000 | 1,060.61 |
| 1994-05-11 | 1,710 | 1,730 | 1,710 | 1,730 | 3,000 | 1,048.48 |
| 1994-05-10 | 1,740 | 1,740 | 1,670 | 1,670 | 5,000 | 1,012.12 |
| 1994-05-09 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,060.61 |
| 1994-05-06 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 1,036.36 |
| 1994-05-02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,030.30 |
| 1994-04-28 | 1,740 | 1,740 | 1,740 | 1,740 | 10,000 | 1,054.55 |
| 1994-04-26 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 1,090.91 |
| 1994-04-22 | 1,800 | 1,830 | 1,800 | 1,800 | 16,000 | 1,090.91 |
| 1994-04-21 | 1,860 | 1,860 | 1,800 | 1,800 | 12,000 | 1,090.91 |
| 1994-04-20 | 1,920 | 1,930 | 1,870 | 1,880 | 18,000 | 1,139.39 |
| 1994-04-19 | 1,850 | 1,950 | 1,840 | 1,920 | 48,000 | 1,163.64 |
| 1994-04-18 | 1,830 | 1,900 | 1,800 | 1,860 | 52,000 | 1,127.27 |
| 1994-04-15 | 1,800 | 1,840 | 1,800 | 1,840 | 31,000 | 1,115.15 |
| 1994-04-14 | 1,720 | 1,800 | 1,720 | 1,800 | 23,000 | 1,090.91 |
| 1994-04-13 | 1,700 | 1,730 | 1,700 | 1,730 | 10,000 | 1,048.48 |
| 1994-04-12 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,024.24 |
| 1994-04-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,030.30 |
| 1994-04-08 | 1,740 | 1,770 | 1,700 | 1,700 | 29,000 | 1,030.30 |
| 1994-04-07 | 1,680 | 1,760 | 1,670 | 1,740 | 44,000 | 1,054.55 |
| 1994-04-06 | 1,590 | 1,650 | 1,590 | 1,650 | 14,000 | 1,000 |
| 1994-04-05 | 1,600 | 1,600 | 1,580 | 1,590 | 4,000 | 963.64 |
| 1994-03-31 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 969.70 |
| 1994-03-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 969.70 |
| 1994-03-29 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 969.70 |
| 1994-03-28 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 975.76 |
| 1994-03-18 | 1,610 | 1,640 | 1,610 | 1,640 | 50,000 | 993.94 |
| 1994-03-15 | 1,620 | 1,620 | 1,600 | 1,620 | 25,000 | 981.82 |
| 1994-03-14 | 1,640 | 1,640 | 1,620 | 1,620 | 7,000 | 981.82 |
| 1994-03-11 | 1,650 | 1,650 | 1,630 | 1,630 | 14,000 | 987.88 |
| 1994-03-10 | 1,650 | 1,650 | 1,640 | 1,650 | 13,000 | 1,000 |
| 1994-03-09 | 1,650 | 1,650 | 1,640 | 1,650 | 21,000 | 1,000 |
| 1994-03-08 | 1,630 | 1,650 | 1,620 | 1,650 | 10,000 | 1,000 |
| 1994-03-07 | 1,640 | 1,650 | 1,640 | 1,650 | 12,000 | 1,000 |
| 1994-03-03 | 1,640 | 1,640 | 1,630 | 1,640 | 8,000 | 993.94 |
| 1994-03-02 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 987.88 |
| 1994-03-01 | 1,630 | 1,650 | 1,630 | 1,650 | 11,000 | 1,000 |
| 1994-02-28 | 1,620 | 1,620 | 1,620 | 1,620 | 20,000 | 981.82 |
| 1994-02-25 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 | 963.64 |
| 1994-02-24 | 1,560 | 1,590 | 1,560 | 1,590 | 11,000 | 963.64 |
| 1994-02-23 | 1,540 | 1,590 | 1,540 | 1,590 | 14,000 | 963.64 |
| 1994-02-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 939.39 |
| 1994-02-14 | 1,600 | 1,630 | 1,600 | 1,630 | 20,000 | 987.88 |
| 1994-02-10 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 969.70 |
| 1994-02-09 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 915.15 |
| 1994-02-07 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 969.70 |
| 1994-01-24 | 1,600 | 1,600 | 1,550 | 1,600 | 5,000 | 969.70 |
| 1994-01-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 969.70 |
| 1994-01-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 969.70 |
| 1994-01-19 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 1,000 |
| 1994-01-18 | 1,630 | 1,650 | 1,630 | 1,650 | 9,000 | 1,000 |
| 1994-01-17 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 | 987.88 |
| 1994-01-14 | 1,650 | 1,650 | 1,630 | 1,630 | 7,000 | 987.88 |
| 1994-01-13 | 1,590 | 1,680 | 1,590 | 1,650 | 12,000 | 1,000 |
| 1994-01-12 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 951.52 |
| 1994-01-11 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 951.52 |
| 1994-01-10 | 1,550 | 1,570 | 1,550 | 1,570 | 15,000 | 951.52 |
| 1994-01-07 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 933.33 |
| 1994-01-06 | 1,490 | 1,500 | 1,490 | 1,500 | 25,000 | 909.09 |
| 1994-01-05 | 1,450 | 1,490 | 1,450 | 1,490 | 32,000 | 903.03 |
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
