7287 日本精機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 751.52 |
| 1995-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 727.27 |
| 1995-12-27 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 721.21 |
| 1995-12-26 | 1,200 | 1,200 | 1,190 | 1,190 | 14,000 | 721.21 |
| 1995-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 727.27 |
| 1995-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 727.27 |
| 1995-12-21 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 757.58 |
| 1995-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 757.58 |
| 1995-12-18 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 739.39 |
| 1995-12-15 | 1,210 | 1,230 | 1,210 | 1,210 | 13,000 | 733.33 |
| 1995-12-14 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 727.27 |
| 1995-12-13 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 | 696.97 |
| 1995-12-11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 678.79 |
| 1995-12-07 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 | 678.79 |
| 1995-12-06 | 1,100 | 1,130 | 1,100 | 1,120 | 5,000 | 678.79 |
| 1995-12-05 | 1,110 | 1,110 | 1,090 | 1,090 | 12,000 | 660.61 |
| 1995-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 666.67 |
| 1995-11-28 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 | 666.67 |
| 1995-11-27 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 666.67 |
| 1995-11-24 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 666.67 |
| 1995-11-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 642.42 |
| 1995-11-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 666.67 |
| 1995-11-20 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 672.73 |
| 1995-11-17 | 1,090 | 1,090 | 1,090 | 1,090 | 49,000 | 660.61 |
| 1995-11-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 666.67 |
| 1995-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 696.97 |
| 1995-11-14 | 1,150 | 1,160 | 1,150 | 1,150 | 31,000 | 696.97 |
| 1995-11-13 | 1,100 | 1,150 | 1,100 | 1,150 | 13,000 | 696.97 |
| 1995-11-10 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 666.67 |
| 1995-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 666.67 |
| 1995-11-07 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 666.67 |
| 1995-11-06 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 678.79 |
| 1995-10-24 | 1,130 | 1,130 | 1,100 | 1,130 | 12,000 | 684.85 |
| 1995-10-23 | 1,150 | 1,160 | 1,140 | 1,140 | 27,000 | 690.91 |
| 1995-10-20 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 696.97 |
| 1995-10-19 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 | 690.91 |
| 1995-10-18 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 709.09 |
| 1995-10-17 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 709.09 |
| 1995-10-16 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 709.09 |
| 1995-10-13 | 1,140 | 1,170 | 1,140 | 1,170 | 7,000 | 709.09 |
| 1995-10-12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 672.73 |
| 1995-10-11 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 696.97 |
| 1995-10-09 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 709.09 |
| 1995-10-06 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 696.97 |
| 1995-10-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 684.85 |
| 1995-10-04 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 666.67 |
| 1995-10-03 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 672.73 |
| 1995-09-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 690.91 |
| 1995-09-26 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 | 690.91 |
| 1995-09-25 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 678.79 |
| 1995-09-22 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 715.15 |
| 1995-09-21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 763.64 |
| 1995-09-20 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 800 |
| 1995-09-19 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 800 |
| 1995-09-18 | 1,380 | 1,380 | 1,340 | 1,350 | 10,000 | 818.18 |
| 1995-09-14 | 1,350 | 1,380 | 1,350 | 1,380 | 13,000 | 836.36 |
| 1995-09-13 | 1,310 | 1,330 | 1,310 | 1,330 | 9,000 | 806.06 |
| 1995-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 787.88 |
| 1995-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 787.88 |
| 1995-09-08 | 1,300 | 1,300 | 1,290 | 1,290 | 21,000 | 781.82 |
| 1995-09-07 | 1,250 | 1,290 | 1,250 | 1,290 | 19,000 | 781.82 |
| 1995-09-06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 745.46 |
| 1995-09-05 | 1,250 | 1,260 | 1,230 | 1,230 | 14,000 | 745.46 |
| 1995-09-04 | 1,230 | 1,230 | 1,230 | 1,230 | 11,000 | 745.46 |
| 1995-09-01 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 745.46 |
| 1995-08-31 | 1,230 | 1,250 | 1,230 | 1,250 | 6,000 | 757.58 |
| 1995-08-30 | 1,200 | 1,250 | 1,200 | 1,250 | 41,000 | 757.58 |
| 1995-08-23 | 1,220 | 1,230 | 1,220 | 1,220 | 15,000 | 739.39 |
| 1995-08-22 | 1,240 | 1,250 | 1,220 | 1,220 | 8,000 | 739.39 |
| 1995-08-21 | 1,240 | 1,240 | 1,230 | 1,240 | 8,000 | 751.52 |
| 1995-08-18 | 1,210 | 1,240 | 1,210 | 1,220 | 7,000 | 739.39 |
| 1995-08-17 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 727.27 |
| 1995-08-16 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 751.52 |
| 1995-08-15 | 1,190 | 1,200 | 1,190 | 1,200 | 36,000 | 727.27 |
| 1995-08-14 | 1,190 | 1,200 | 1,190 | 1,190 | 10,000 | 721.21 |
| 1995-08-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 709.09 |
| 1995-08-10 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 | 715.15 |
| 1995-08-09 | 1,170 | 1,180 | 1,170 | 1,170 | 7,000 | 709.09 |
| 1995-08-08 | 1,160 | 1,160 | 1,140 | 1,160 | 16,000 | 703.03 |
| 1995-08-07 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 | 709.09 |
| 1995-08-04 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 696.97 |
| 1995-08-03 | 1,150 | 1,160 | 1,150 | 1,150 | 15,000 | 696.97 |
| 1995-08-02 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 684.85 |
| 1995-08-01 | 1,100 | 1,130 | 1,100 | 1,130 | 9,000 | 684.85 |
| 1995-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 666.67 |
| 1995-07-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 654.55 |
| 1995-07-26 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 630.30 |
| 1995-07-25 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 642.42 |
| 1995-07-24 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 | 654.55 |
| 1995-07-21 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 654.55 |
| 1995-07-20 | 1,110 | 1,110 | 1,050 | 1,050 | 8,000 | 636.36 |
| 1995-07-19 | 1,150 | 1,150 | 1,070 | 1,090 | 32,000 | 660.61 |
| 1995-07-18 | 1,170 | 1,170 | 1,140 | 1,160 | 13,000 | 703.03 |
| 1995-07-17 | 1,180 | 1,180 | 1,140 | 1,150 | 7,000 | 696.97 |
| 1995-07-14 | 1,100 | 1,160 | 1,090 | 1,160 | 12,000 | 703.03 |
| 1995-07-13 | 1,070 | 1,110 | 1,070 | 1,080 | 50,000 | 654.55 |
| 1995-07-12 | 1,060 | 1,060 | 1,050 | 1,060 | 28,000 | 642.42 |
| 1995-07-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 630.30 |
| 1995-07-10 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 630.30 |
| 1995-07-07 | 1,040 | 1,040 | 1,000 | 1,000 | 26,000 | 606.06 |
| 1995-07-06 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 618.18 |
| 1995-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 | 618.18 |
| 1995-06-30 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 618.18 |
| 1995-06-29 | 1,010 | 1,050 | 1,010 | 1,040 | 92,000 | 630.30 |
| 1995-06-28 | 1,010 | 1,010 | 1,010 | 1,010 | 41,000 | 612.12 |
| 1995-06-27 | 1,000 | 1,010 | 1,000 | 1,010 | 74,000 | 612.12 |
| 1995-06-22 | 1,000 | 1,030 | 1,000 | 1,030 | 12,000 | 624.24 |
| 1995-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 606.06 |
| 1995-06-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 636.36 |
| 1995-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 636.36 |
| 1995-06-13 | 1,030 | 1,050 | 1,020 | 1,050 | 9,000 | 636.36 |
| 1995-06-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 624.24 |
| 1995-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 636.36 |
| 1995-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 642.42 |
| 1995-06-07 | 1,090 | 1,100 | 1,060 | 1,060 | 38,000 | 642.42 |
| 1995-06-06 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 660.61 |
| 1995-06-05 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 666.67 |
| 1995-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 666.67 |
| 1995-06-01 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 666.67 |
| 1995-05-31 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 666.67 |
| 1995-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 666.67 |
| 1995-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 18,000 | 666.67 |
| 1995-05-25 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 666.67 |
| 1995-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 696.97 |
| 1995-05-23 | 1,190 | 1,220 | 1,190 | 1,190 | 13,000 | 721.21 |
| 1995-05-22 | 1,220 | 1,220 | 1,200 | 1,220 | 7,000 | 739.39 |
| 1995-05-19 | 1,220 | 1,240 | 1,220 | 1,220 | 14,000 | 739.39 |
| 1995-05-18 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 | 739.39 |
| 1995-05-17 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 727.27 |
| 1995-05-16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 775.76 |
| 1995-05-15 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 781.82 |
| 1995-05-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 769.70 |
| 1995-05-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 800 |
| 1995-05-08 | 1,350 | 1,350 | 1,330 | 1,330 | 15,000 | 806.06 |
| 1995-05-02 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 818.18 |
| 1995-04-24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 824.24 |
| 1995-04-21 | 1,330 | 1,350 | 1,320 | 1,350 | 9,000 | 818.18 |
| 1995-04-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 818.18 |
| 1995-04-19 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 800 |
| 1995-04-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 800 |
| 1995-04-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 800 |
| 1995-04-13 | 1,290 | 1,320 | 1,290 | 1,320 | 6,000 | 800 |
| 1995-04-12 | 1,340 | 1,340 | 1,250 | 1,250 | 28,000 | 757.58 |
| 1995-04-11 | 1,370 | 1,370 | 1,330 | 1,330 | 2,000 | 806.06 |
| 1995-04-10 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 866.67 |
| 1995-04-07 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 878.79 |
| 1995-04-05 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 890.91 |
| 1995-03-31 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 890.91 |
| 1995-03-30 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 854.55 |
| 1995-03-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 836.36 |
| 1995-03-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 830.30 |
| 1995-03-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 830.30 |
| 1995-03-22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 854.55 |
| 1995-03-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 854.55 |
| 1995-03-16 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 854.55 |
| 1995-03-15 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 854.55 |
| 1995-03-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 848.49 |
| 1995-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 848.49 |
| 1995-03-10 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 | 848.49 |
| 1995-03-09 | 1,410 | 1,430 | 1,410 | 1,430 | 8,000 | 866.67 |
| 1995-03-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 866.67 |
| 1995-03-07 | 1,450 | 1,490 | 1,450 | 1,490 | 6,000 | 903.03 |
| 1995-03-06 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 903.03 |
| 1995-03-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 909.09 |
| 1995-02-28 | 1,540 | 1,540 | 1,530 | 1,540 | 3,000 | 933.33 |
| 1995-02-27 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 | 921.21 |
| 1995-02-24 | 1,520 | 1,540 | 1,520 | 1,540 | 4,000 | 933.33 |
| 1995-02-23 | 1,540 | 1,540 | 1,510 | 1,510 | 8,000 | 915.15 |
| 1995-02-22 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 933.33 |
| 1995-02-21 | 1,530 | 1,540 | 1,530 | 1,540 | 14,000 | 933.33 |
| 1995-02-20 | 1,540 | 1,540 | 1,500 | 1,500 | 14,000 | 909.09 |
| 1995-02-17 | 1,550 | 1,550 | 1,540 | 1,540 | 15,000 | 933.33 |
| 1995-02-16 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 939.39 |
| 1995-02-14 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 969.70 |
| 1995-02-13 | 1,630 | 1,630 | 1,610 | 1,610 | 14,000 | 975.76 |
| 1995-02-10 | 1,640 | 1,640 | 1,600 | 1,600 | 12,000 | 969.70 |
| 1995-02-09 | 1,650 | 1,660 | 1,650 | 1,650 | 23,000 | 1,000 |
| 1995-02-08 | 1,640 | 1,650 | 1,630 | 1,650 | 15,000 | 1,000 |
| 1995-02-07 | 1,560 | 1,620 | 1,560 | 1,620 | 63,000 | 981.82 |
| 1995-02-06 | 1,540 | 1,540 | 1,530 | 1,540 | 15,000 | 933.33 |
| 1995-02-03 | 1,500 | 1,520 | 1,500 | 1,510 | 56,000 | 915.15 |
| 1995-02-02 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 | 896.97 |
| 1995-02-01 | 1,500 | 1,520 | 1,500 | 1,520 | 10,000 | 921.21 |
| 1995-01-31 | 1,490 | 1,500 | 1,470 | 1,480 | 26,000 | 896.97 |
| 1995-01-30 | 1,470 | 1,520 | 1,470 | 1,480 | 51,000 | 896.97 |
| 1995-01-27 | 1,470 | 1,470 | 1,430 | 1,450 | 38,000 | 878.79 |
| 1995-01-26 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 909.09 |
| 1995-01-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 909.09 |
| 1995-01-24 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 909.09 |
| 1995-01-23 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 945.46 |
| 1995-01-20 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 987.88 |
| 1995-01-19 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 987.88 |
| 1995-01-18 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 987.88 |
| 1995-01-17 | 1,680 | 1,680 | 1,640 | 1,640 | 33,000 | 993.94 |
| 1995-01-13 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 1,024.24 |
| 1995-01-12 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,024.24 |
| 1995-01-11 | 1,700 | 1,700 | 1,680 | 1,680 | 17,000 | 1,018.18 |
| 1995-01-10 | 1,720 | 1,720 | 1,710 | 1,710 | 9,000 | 1,036.36 |
| 1995-01-09 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 1,042.42 |
| 1995-01-06 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,042.42 |
| 1995-01-05 | 1,760 | 1,760 | 1,740 | 1,760 | 16,000 | 1,066.67 |
| 1995-01-04 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,066.67 |
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
