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
1998-12-307787787787781,000518.67
1998-12-297787797787794,000519.33
1998-12-257797797797793,000519.33
1998-12-2478078078078028,000520
1998-12-2276078076078016,000520
1998-12-187627627607608,000506.67
1998-12-177907907627625,000508
1998-12-167817957817952,000530
1998-12-157807807807801,000520
1998-12-147667807667806,000520
1998-12-117667667667661,000510.67
1998-12-107807807657652,000510
1998-12-097707807707807,000520
1998-12-087697707687704,000513.33
1998-12-077807897707894,000526
1998-12-047617617617612,000507.33
1998-12-027807807617612,000507.33
1998-11-3076276274074021,000493.33
1998-11-277717717607628,000508
1998-11-2679079077177111,000514
1998-11-2479079079079010,000526.67
1998-11-1980080080080011,000533.33
1998-11-178008008008007,000533.33
1998-11-168008007908008,000533.33
1998-11-138008008008002,000533.33
1998-11-127707707707701,000513.33
1998-11-117907907807804,000520
1998-11-107918007908004,000533.33
1998-11-0978079078079023,000526.67
1998-11-067807807807807,000520
1998-11-057837837707805,000520
1998-11-047807807807803,000520
1998-11-0278078077578016,000520
1998-10-3077077077077015,000513.33
1998-10-2774077074077016,000513.33
1998-10-237707707707704,000513.33
1998-10-227707707707703,000513.33
1998-10-207957957957951,000530
1998-10-1977177577177510,000516.67
1998-10-1577177177177110,000514
1998-10-147717717717711,000514
1998-10-1377177176177115,000514
1998-10-127717717717717,000514
1998-10-097707707707702,000513.33
1998-10-0878078078078010,000520
1998-10-0778078078078015,000520
1998-10-067807857807852,000523.33
1998-10-057817907807805,000520
1998-10-028008007607808,000520
1998-09-3081081081081011,000540
1998-09-297907907907901,000526.67
1998-09-258398398398391,000559.33
1998-09-2485987585985920,000572.67
1998-09-1888488486587514,000583.33
1998-09-1687087586987510,000583.33
1998-09-1486087086087010,000580
1998-09-118608608308308,000553.33
1998-09-1086086086086014,000573.33
1998-09-098608608608604,000573.33
1998-09-088608608608602,000573.33
1998-09-0786986986986911,000579.33
1998-09-0485086985086926,000579.33
1998-09-0385086085086019,000573.33
1998-09-0283584583583512,000556.67
1998-09-0180187580087514,000583.33
1998-08-318368368008008,000533.33
1998-08-288308318308319,000554
1998-08-2785185285185116,000567.33
1998-08-268628628618612,000574
1998-08-258618618618616,000574
1998-08-2486186186186114,000574
1998-08-218608608598593,000572.67
1998-08-2086086085586022,000573.33
1998-08-1985586685585517,000570
1998-08-189009008508509,000566.67
1998-08-1789690589690016,000600
1998-08-1490090089090038,000600
1998-08-1386589586586519,000576.67
1998-08-1282882982082649,000550.67
1998-08-1183083082882814,000552
1998-08-1083083081082910,000552.67
1998-08-0785085083083010,000553.33
1998-08-068508508508501,000566.67
1998-08-0583084883084812,000565.33
1998-08-0483084083083010,000553.33
1998-08-038308308308301,000553.33
1998-07-3183085083085029,000566.67
1998-07-3085085083083014,000553.33
1998-07-298508508498494,000566
1998-07-288608608608602,000573.33
1998-07-278608608608608,000573.33
1998-07-2487087087087010,000580
1998-07-228958958808805,000586.67
1998-07-219009009009007,000600
1998-07-168908908908902,000593.33
1998-07-1590090089089919,000599.33
1998-07-1489989989089914,000599.33
1998-07-1389090088090015,000600
1998-07-108958958908909,000593.33
1998-07-0989189588589517,000596.67
1998-07-0890090089189117,000594
1998-07-0789090089090012,000600
1998-07-068919208919205,000613.33
1998-07-038908908908906,000593.33
1998-07-0288589088589016,000593.33
1998-07-0187088987088014,000586.67
1998-06-308508608508507,000566.67
1998-06-298508508508506,000566.67
1998-06-268608608508503,000566.67
1998-06-258608608608603,000573.33
1998-06-248308508308507,000566.67
1998-06-238308308308301,000553.33
1998-06-198708708708701,000580
1998-06-169009008998996,000599.33
1998-06-158809008809003,000600
1998-06-128758808758809,000586.67
1998-06-118808808808804,000586.67
1998-06-108959008908905,000593.33
1998-06-098909048909003,000600
1998-06-0891992090091319,000608.67
1998-06-0590091289591223,000608
1998-06-0488089588088517,000590
1998-06-0386586586086520,000576.67
1998-06-028408408408406,000560
1998-06-0184084084084015,000560
1998-05-2981083081083018,000553.33
1998-05-288298298208202,000546.67
1998-05-2783083082983010,000553.33
1998-05-2580180180080013,000533.33
1998-05-228018018008009,000533.33
1998-05-2179880079880010,000533.33
1998-05-2080080079579822,000532
1998-05-1980080580080049,000533.33
1998-05-188008007997993,000532.67
1998-05-1582082080080017,000533.33
1998-05-1483483481081025,000540
1998-05-1384984982983038,000553.33
1998-05-1284085084085034,000566.67
1998-05-118608608508502,000566.67
1998-05-088608608508502,000566.67
1998-05-0786086086086011,000573.33
1998-05-068608608608605,000573.33
1998-05-0187087085985917,000572.67
1998-04-308708708708701,000580
1998-04-288608708608704,000580
1998-04-2786587086587023,000580
1998-04-2487087086587012,000580
1998-04-238698708668708,000580
1998-04-2287087087087020,000580
1998-04-218778778708707,000580
1998-04-2087587587587522,000583.33
1998-04-1787587587087521,000583.33
1998-04-168708708658657,000576.67
1998-04-158808808778777,000584.67
1998-04-138798808798809,000586.67
1998-04-1088088087987910,000586
1998-04-098808818808809,000586.67
1998-04-088808808808803,000586.67
1998-04-0786289086289011,000593.33
1998-04-068508508508503,000566.67
1998-04-0383585583585014,000566.67
1998-04-0287487483483410,000556
1998-04-0189089087587512,000583.33
1998-03-3189089089089061,000593.33
1998-03-3089189189089013,000593.33
1998-03-2789089089089011,000593.33
1998-03-259059058909009,000600
1998-03-239009008959005,000600
1998-03-2089590589590025,000600
1998-03-1990090590090014,000600
1998-03-1890091089091021,000606.67
1998-03-1790591590091550,000610
1998-03-1694594590591026,000606.67
1998-03-1393495093494514,000630
1998-03-129409449359356,000623.33
1998-03-1196096095095011,000633.33
1998-03-109659659609606,000640
1998-03-0997097096596525,000643.33
1998-03-0697397997097011,000646.67
1998-03-0597297397297312,000648.67
1998-03-049719729719718,000647.33
1998-03-039719809719803,000653.33
1998-03-0297297596396332,000642
1998-02-2796096596096239,000641.33
1998-02-2696096095596029,000640
1998-02-2598098096096047,000640
1998-02-241,0001,00097098012,000653.33
1998-02-231,0201,0301,0201,02017,000680
1998-02-201,0301,0301,0101,01032,000673.33
1998-02-191,0301,0301,0101,01022,000673.33
1998-02-181,0601,0601,0501,05032,000700
1998-02-171,0601,0701,0601,06015,000706.67
1998-02-161,0501,1001,0501,07064,000713.33
1998-02-131,0501,0601,0401,05044,000700
1998-02-121,0701,0701,0101,030290,000686.67
1998-02-109761,0209761,01053,000673.33
1998-02-099659709659708,000646.67
1998-02-0695595595595514,000636.67
1998-02-059559559559552,000636.67
1998-02-0494895994895513,000636.67
1998-02-0394995094094912,000632.67
1998-02-029509509509502,000633.33
1998-01-3096997095095032,000633.33
1998-01-2999599597097028,000646.67
1998-01-2893998093597558,000650
1998-01-2793993993293236,000621.33
1998-01-2694396093993939,000626
1998-01-2394094193994118,000627.33
1998-01-2294194194094013,000626.67
1998-01-219429429419417,000627.33
1998-01-209619619409409,000626.67
1998-01-1996997096196115,000640.67
1998-01-169709709709702,000646.67
1998-01-1497097097097042,000646.67
1998-01-1397097094297027,000646.67
1998-01-129709709699705,000646.67
1998-01-099709709709702,000646.67
1998-01-089709709509708,000646.67
1998-01-0797097096197015,000646.67
1998-01-0691091091091010,000606.67
1998-01-059009009009007,000600

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