7287 日本精機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	778	778	778	778	1,000	518.67
1998-12-29	778	779	778	779	4,000	519.33
1998-12-25	779	779	779	779	3,000	519.33
1998-12-24	780	780	780	780	28,000	520
1998-12-22	760	780	760	780	16,000	520
1998-12-18	762	762	760	760	8,000	506.67
1998-12-17	790	790	762	762	5,000	508
1998-12-16	781	795	781	795	2,000	530
1998-12-15	780	780	780	780	1,000	520
1998-12-14	766	780	766	780	6,000	520
1998-12-11	766	766	766	766	1,000	510.67
1998-12-10	780	780	765	765	2,000	510
1998-12-09	770	780	770	780	7,000	520
1998-12-08	769	770	768	770	4,000	513.33
1998-12-07	780	789	770	789	4,000	526
1998-12-04	761	761	761	761	2,000	507.33
1998-12-02	780	780	761	761	2,000	507.33
1998-11-30	762	762	740	740	21,000	493.33
1998-11-27	771	771	760	762	8,000	508
1998-11-26	790	790	771	771	11,000	514
1998-11-24	790	790	790	790	10,000	526.67
1998-11-19	800	800	800	800	11,000	533.33
1998-11-17	800	800	800	800	7,000	533.33
1998-11-16	800	800	790	800	8,000	533.33
1998-11-13	800	800	800	800	2,000	533.33
1998-11-12	770	770	770	770	1,000	513.33
1998-11-11	790	790	780	780	4,000	520
1998-11-10	791	800	790	800	4,000	533.33
1998-11-09	780	790	780	790	23,000	526.67
1998-11-06	780	780	780	780	7,000	520
1998-11-05	783	783	770	780	5,000	520
1998-11-04	780	780	780	780	3,000	520
1998-11-02	780	780	775	780	16,000	520
1998-10-30	770	770	770	770	15,000	513.33
1998-10-27	740	770	740	770	16,000	513.33
1998-10-23	770	770	770	770	4,000	513.33
1998-10-22	770	770	770	770	3,000	513.33
1998-10-20	795	795	795	795	1,000	530
1998-10-19	771	775	771	775	10,000	516.67
1998-10-15	771	771	771	771	10,000	514
1998-10-14	771	771	771	771	1,000	514
1998-10-13	771	771	761	771	15,000	514
1998-10-12	771	771	771	771	7,000	514
1998-10-09	770	770	770	770	2,000	513.33
1998-10-08	780	780	780	780	10,000	520
1998-10-07	780	780	780	780	15,000	520
1998-10-06	780	785	780	785	2,000	523.33
1998-10-05	781	790	780	780	5,000	520
1998-10-02	800	800	760	780	8,000	520
1998-09-30	810	810	810	810	11,000	540
1998-09-29	790	790	790	790	1,000	526.67
1998-09-25	839	839	839	839	1,000	559.33
1998-09-24	859	875	859	859	20,000	572.67
1998-09-18	884	884	865	875	14,000	583.33
1998-09-16	870	875	869	875	10,000	583.33
1998-09-14	860	870	860	870	10,000	580
1998-09-11	860	860	830	830	8,000	553.33
1998-09-10	860	860	860	860	14,000	573.33
1998-09-09	860	860	860	860	4,000	573.33
1998-09-08	860	860	860	860	2,000	573.33
1998-09-07	869	869	869	869	11,000	579.33
1998-09-04	850	869	850	869	26,000	579.33
1998-09-03	850	860	850	860	19,000	573.33
1998-09-02	835	845	835	835	12,000	556.67
1998-09-01	801	875	800	875	14,000	583.33
1998-08-31	836	836	800	800	8,000	533.33
1998-08-28	830	831	830	831	9,000	554
1998-08-27	851	852	851	851	16,000	567.33
1998-08-26	862	862	861	861	2,000	574
1998-08-25	861	861	861	861	6,000	574
1998-08-24	861	861	861	861	14,000	574
1998-08-21	860	860	859	859	3,000	572.67
1998-08-20	860	860	855	860	22,000	573.33
1998-08-19	855	866	855	855	17,000	570
1998-08-18	900	900	850	850	9,000	566.67
1998-08-17	896	905	896	900	16,000	600
1998-08-14	900	900	890	900	38,000	600
1998-08-13	865	895	865	865	19,000	576.67
1998-08-12	828	829	820	826	49,000	550.67
1998-08-11	830	830	828	828	14,000	552
1998-08-10	830	830	810	829	10,000	552.67
1998-08-07	850	850	830	830	10,000	553.33
1998-08-06	850	850	850	850	1,000	566.67
1998-08-05	830	848	830	848	12,000	565.33
1998-08-04	830	840	830	830	10,000	553.33
1998-08-03	830	830	830	830	1,000	553.33
1998-07-31	830	850	830	850	29,000	566.67
1998-07-30	850	850	830	830	14,000	553.33
1998-07-29	850	850	849	849	4,000	566
1998-07-28	860	860	860	860	2,000	573.33
1998-07-27	860	860	860	860	8,000	573.33
1998-07-24	870	870	870	870	10,000	580
1998-07-22	895	895	880	880	5,000	586.67
1998-07-21	900	900	900	900	7,000	600
1998-07-16	890	890	890	890	2,000	593.33
1998-07-15	900	900	890	899	19,000	599.33
1998-07-14	899	899	890	899	14,000	599.33
1998-07-13	890	900	880	900	15,000	600
1998-07-10	895	895	890	890	9,000	593.33
1998-07-09	891	895	885	895	17,000	596.67
1998-07-08	900	900	891	891	17,000	594
1998-07-07	890	900	890	900	12,000	600
1998-07-06	891	920	891	920	5,000	613.33
1998-07-03	890	890	890	890	6,000	593.33
1998-07-02	885	890	885	890	16,000	593.33
1998-07-01	870	889	870	880	14,000	586.67
1998-06-30	850	860	850	850	7,000	566.67
1998-06-29	850	850	850	850	6,000	566.67
1998-06-26	860	860	850	850	3,000	566.67
1998-06-25	860	860	860	860	3,000	573.33
1998-06-24	830	850	830	850	7,000	566.67
1998-06-23	830	830	830	830	1,000	553.33
1998-06-19	870	870	870	870	1,000	580
1998-06-16	900	900	899	899	6,000	599.33
1998-06-15	880	900	880	900	3,000	600
1998-06-12	875	880	875	880	9,000	586.67
1998-06-11	880	880	880	880	4,000	586.67
1998-06-10	895	900	890	890	5,000	593.33
1998-06-09	890	904	890	900	3,000	600
1998-06-08	919	920	900	913	19,000	608.67
1998-06-05	900	912	895	912	23,000	608
1998-06-04	880	895	880	885	17,000	590
1998-06-03	865	865	860	865	20,000	576.67
1998-06-02	840	840	840	840	6,000	560
1998-06-01	840	840	840	840	15,000	560
1998-05-29	810	830	810	830	18,000	553.33
1998-05-28	829	829	820	820	2,000	546.67
1998-05-27	830	830	829	830	10,000	553.33
1998-05-25	801	801	800	800	13,000	533.33
1998-05-22	801	801	800	800	9,000	533.33
1998-05-21	798	800	798	800	10,000	533.33
1998-05-20	800	800	795	798	22,000	532
1998-05-19	800	805	800	800	49,000	533.33
1998-05-18	800	800	799	799	3,000	532.67
1998-05-15	820	820	800	800	17,000	533.33
1998-05-14	834	834	810	810	25,000	540
1998-05-13	849	849	829	830	38,000	553.33
1998-05-12	840	850	840	850	34,000	566.67
1998-05-11	860	860	850	850	2,000	566.67
1998-05-08	860	860	850	850	2,000	566.67
1998-05-07	860	860	860	860	11,000	573.33
1998-05-06	860	860	860	860	5,000	573.33
1998-05-01	870	870	859	859	17,000	572.67
1998-04-30	870	870	870	870	1,000	580
1998-04-28	860	870	860	870	4,000	580
1998-04-27	865	870	865	870	23,000	580
1998-04-24	870	870	865	870	12,000	580
1998-04-23	869	870	866	870	8,000	580
1998-04-22	870	870	870	870	20,000	580
1998-04-21	877	877	870	870	7,000	580
1998-04-20	875	875	875	875	22,000	583.33
1998-04-17	875	875	870	875	21,000	583.33
1998-04-16	870	870	865	865	7,000	576.67
1998-04-15	880	880	877	877	7,000	584.67
1998-04-13	879	880	879	880	9,000	586.67
1998-04-10	880	880	879	879	10,000	586
1998-04-09	880	881	880	880	9,000	586.67
1998-04-08	880	880	880	880	3,000	586.67
1998-04-07	862	890	862	890	11,000	593.33
1998-04-06	850	850	850	850	3,000	566.67
1998-04-03	835	855	835	850	14,000	566.67
1998-04-02	874	874	834	834	10,000	556
1998-04-01	890	890	875	875	12,000	583.33
1998-03-31	890	890	890	890	61,000	593.33
1998-03-30	891	891	890	890	13,000	593.33
1998-03-27	890	890	890	890	11,000	593.33
1998-03-25	905	905	890	900	9,000	600
1998-03-23	900	900	895	900	5,000	600
1998-03-20	895	905	895	900	25,000	600
1998-03-19	900	905	900	900	14,000	600
1998-03-18	900	910	890	910	21,000	606.67
1998-03-17	905	915	900	915	50,000	610
1998-03-16	945	945	905	910	26,000	606.67
1998-03-13	934	950	934	945	14,000	630
1998-03-12	940	944	935	935	6,000	623.33
1998-03-11	960	960	950	950	11,000	633.33
1998-03-10	965	965	960	960	6,000	640
1998-03-09	970	970	965	965	25,000	643.33
1998-03-06	973	979	970	970	11,000	646.67
1998-03-05	972	973	972	973	12,000	648.67
1998-03-04	971	972	971	971	8,000	647.33
1998-03-03	971	980	971	980	3,000	653.33
1998-03-02	972	975	963	963	32,000	642
1998-02-27	960	965	960	962	39,000	641.33
1998-02-26	960	960	955	960	29,000	640
1998-02-25	980	980	960	960	47,000	640
1998-02-24	1,000	1,000	970	980	12,000	653.33
1998-02-23	1,020	1,030	1,020	1,020	17,000	680
1998-02-20	1,030	1,030	1,010	1,010	32,000	673.33
1998-02-19	1,030	1,030	1,010	1,010	22,000	673.33
1998-02-18	1,060	1,060	1,050	1,050	32,000	700
1998-02-17	1,060	1,070	1,060	1,060	15,000	706.67
1998-02-16	1,050	1,100	1,050	1,070	64,000	713.33
1998-02-13	1,050	1,060	1,040	1,050	44,000	700
1998-02-12	1,070	1,070	1,010	1,030	290,000	686.67
1998-02-10	976	1,020	976	1,010	53,000	673.33
1998-02-09	965	970	965	970	8,000	646.67
1998-02-06	955	955	955	955	14,000	636.67
1998-02-05	955	955	955	955	2,000	636.67
1998-02-04	948	959	948	955	13,000	636.67
1998-02-03	949	950	940	949	12,000	632.67
1998-02-02	950	950	950	950	2,000	633.33
1998-01-30	969	970	950	950	32,000	633.33
1998-01-29	995	995	970	970	28,000	646.67
1998-01-28	939	980	935	975	58,000	650
1998-01-27	939	939	932	932	36,000	621.33
1998-01-26	943	960	939	939	39,000	626
1998-01-23	940	941	939	941	18,000	627.33
1998-01-22	941	941	940	940	13,000	626.67
1998-01-21	942	942	941	941	7,000	627.33
1998-01-20	961	961	940	940	9,000	626.67
1998-01-19	969	970	961	961	15,000	640.67
1998-01-16	970	970	970	970	2,000	646.67
1998-01-14	970	970	970	970	42,000	646.67
1998-01-13	970	970	942	970	27,000	646.67
1998-01-12	970	970	969	970	5,000	646.67
1998-01-09	970	970	970	970	2,000	646.67
1998-01-08	970	970	950	970	8,000	646.67
1998-01-07	970	970	961	970	15,000	646.67
1998-01-06	910	910	910	910	10,000	606.67
1998-01-05	900	900	900	900	7,000	600

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30