7287 日本精機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,070	1,070	1,070	1,070	1,000	713.33
1999-12-29	1,051	1,070	1,050	1,070	5,000	713.33
1999-12-28	1,071	1,071	1,071	1,071	4,000	714
1999-12-27	1,090	1,120	1,071	1,071	19,000	714
1999-12-24	1,060	1,100	1,050	1,090	27,000	726.67
1999-12-22	1,099	1,100	1,050	1,070	37,000	713.33
1999-12-21	1,130	1,130	1,070	1,100	18,000	733.33
1999-12-20	1,220	1,220	1,130	1,130	9,000	753.33
1999-12-17	1,293	1,310	1,200	1,200	32,000	800
1999-12-16	1,250	1,273	1,160	1,273	20,000	848.67
1999-12-15	1,354	1,354	1,334	1,340	55,000	893.33
1999-12-14	1,379	1,379	1,320	1,355	57,000	903.33
1999-12-13	1,336	1,400	1,300	1,380	43,000	920
1999-12-10	1,178	1,370	1,178	1,336	229,000	890.67
1999-12-09	1,151	1,230	1,149	1,170	284,000	780
1999-12-08	1,248	1,248	1,130	1,180	33,000	786.67
1999-12-07	1,231	1,270	1,222	1,250	79,000	833.33
1999-12-06	1,220	1,270	1,180	1,251	41,000	834
1999-12-03	1,059	1,230	1,025	1,181	89,000	787.33
1999-12-02	1,030	1,040	1,010	1,040	75,000	693.33
1999-12-01	1,050	1,050	1,010	1,010	20,000	673.33
1999-11-30	1,040	1,050	1,000	1,050	57,000	700
1999-11-29	1,100	1,120	1,080	1,120	13,000	746.67
1999-11-26	1,170	1,170	1,170	1,170	8,000	780
1999-11-25	1,080	1,170	1,000	1,170	34,000	780
1999-11-24	1,159	1,160	1,080	1,080	34,000	720
1999-11-22	1,229	1,229	1,160	1,160	10,000	773.33
1999-11-19	1,240	1,250	1,180	1,230	14,000	820
1999-11-18	1,289	1,289	1,189	1,240	7,000	826.67
1999-11-17	1,288	1,290	1,160	1,290	24,000	860
1999-11-16	1,290	1,290	1,289	1,289	5,000	859.33
1999-11-15	1,290	1,295	1,200	1,290	37,000	860
1999-11-12	1,229	1,290	1,140	1,290	21,000	860
1999-11-11	1,299	1,300	1,230	1,230	12,000	820
1999-11-10	1,350	1,351	1,300	1,300	34,000	866.67
1999-11-09	1,360	1,380	1,360	1,380	7,000	920
1999-11-08	1,391	1,420	1,360	1,399	26,000	932.67
1999-11-05	1,430	1,430	1,380	1,380	25,000	920
1999-11-04	1,370	1,400	1,350	1,380	30,000	920
1999-11-02	1,330	1,330	1,330	1,330	9,000	886.67
1999-11-01	1,349	1,350	1,280	1,330	6,000	886.67
1999-10-29	1,310	1,350	1,309	1,350	16,000	900
1999-10-28	1,390	1,390	1,300	1,310	15,000	873.33
1999-10-27	1,350	1,390	1,330	1,390	8,000	926.67
1999-10-26	1,320	1,350	1,320	1,330	15,000	886.67
1999-10-25	1,380	1,400	1,380	1,400	6,000	933.33
1999-10-22	1,360	1,400	1,330	1,400	11,000	933.33
1999-10-21	1,451	1,451	1,430	1,450	22,000	966.67
1999-10-20	1,370	1,430	1,350	1,430	17,000	953.33
1999-10-19	1,339	1,339	1,285	1,330	41,000	886.67
1999-10-18	1,419	1,419	1,340	1,345	61,000	896.67
1999-10-15	1,585	1,585	1,499	1,499	31,000	999.33
1999-10-14	1,589	1,600	1,580	1,585	38,000	1,056.67
1999-10-13	1,599	1,600	1,569	1,590	113,000	1,060
1999-10-12	1,530	1,600	1,480	1,600	137,000	1,066.67
1999-10-08	1,678	1,679	1,570	1,570	74,000	1,046.67
1999-10-07	1,680	1,700	1,650	1,680	53,000	1,120
1999-10-06	1,737	1,795	1,670	1,710	94,000	1,140
1999-10-05	1,830	1,839	1,720	1,797	187,000	1,198
1999-10-04	1,689	1,840	1,689	1,800	457,000	1,200
1999-10-01	1,680	1,690	1,640	1,690	176,000	1,126.67
1999-09-30	1,700	1,725	1,600	1,650	227,000	1,100
1999-09-29	1,580	1,660	1,570	1,660	475,000	1,106.67
1999-09-28	1,380	1,480	1,380	1,460	164,000	973.33
1999-09-27	1,400	1,400	1,350	1,360	30,000	906.67
1999-09-24	1,420	1,420	1,330	1,370	90,000	913.33
1999-09-22	1,380	1,430	1,370	1,430	95,000	953.33
1999-09-21	1,400	1,440	1,365	1,430	175,000	953.33
1999-09-20	1,400	1,430	1,330	1,400	263,000	933.33
1999-09-17	1,170	1,350	1,130	1,330	189,000	886.67
1999-09-16	1,175	1,175	1,150	1,170	33,000	780
1999-09-14	1,170	1,190	1,170	1,175	37,000	783.33
1999-09-13	1,260	1,260	1,200	1,210	68,000	806.67
1999-09-10	1,180	1,260	1,170	1,260	177,000	840
1999-09-09	1,199	1,220	1,160	1,188	119,000	792
1999-09-08	1,100	1,160	1,100	1,160	140,000	773.33
1999-09-07	1,005	1,085	1,001	1,085	88,000	723.33
1999-09-06	991	993	985	985	10,000	656.67
1999-09-03	985	985	981	981	5,000	654
1999-09-02	1,019	1,019	986	986	15,000	657.33
1999-09-01	985	1,025	985	1,025	9,000	683.33
1999-08-31	1,010	1,010	985	985	6,000	656.67
1999-08-30	1,001	1,020	1,000	1,020	5,000	680
1999-08-27	1,001	1,001	1,001	1,001	3,000	667.33
1999-08-26	1,060	1,060	1,040	1,040	2,000	693.33
1999-08-25	1,100	1,100	1,060	1,060	24,000	706.67
1999-08-24	1,008	1,100	1,008	1,080	34,000	720
1999-08-23	988	1,068	988	1,068	5,000	712
1999-08-20	988	988	988	988	3,000	658.67
1999-08-19	989	989	988	988	4,000	658.67
1999-08-18	1,060	1,060	1,035	1,059	3,000	706
1999-08-17	1,080	1,080	1,079	1,080	7,000	720
1999-08-16	1,090	1,090	1,080	1,088	8,000	725.33
1999-08-13	1,040	1,059	1,040	1,059	9,000	706
1999-08-12	1,020	1,035	1,020	1,030	8,000	686.67
1999-08-11	1,000	1,020	1,000	1,020	10,000	680
1999-08-10	1,020	1,020	1,000	1,000	10,000	666.67
1999-08-09	970	980	969	980	9,000	653.33
1999-08-06	970	970	970	970	5,000	646.67
1999-08-05	980	980	970	970	8,000	646.67
1999-08-04	982	982	980	980	13,000	653.33
1999-08-03	1,001	1,001	980	980	7,000	653.33
1999-08-02	1,050	1,050	1,048	1,048	2,000	698.67
1999-07-30	1,070	1,070	1,065	1,070	19,000	713.33
1999-07-29	1,030	1,050	1,020	1,050	25,000	700
1999-07-28	1,040	1,040	980	980	8,000	653.33
1999-07-27	1,010	1,040	1,005	1,040	7,000	693.33
1999-07-26	999	1,010	999	1,010	12,000	673.33
1999-07-23	1,006	1,007	985	1,007	25,000	671.33
1999-07-22	1,080	1,080	1,000	1,007	10,000	671.33
1999-07-21	1,129	1,130	1,100	1,100	17,000	733.33
1999-07-19	1,110	1,130	1,080	1,130	24,000	753.33
1999-07-16	1,150	1,150	1,080	1,100	30,000	733.33
1999-07-15	1,170	1,170	1,130	1,150	27,000	766.67
1999-07-14	1,150	1,201	1,149	1,170	138,000	780
1999-07-13	1,125	1,135	1,110	1,135	72,000	756.67
1999-07-12	1,080	1,129	1,079	1,105	78,000	736.67
1999-07-09	1,099	1,100	1,050	1,060	63,000	706.67
1999-07-08	1,149	1,150	1,100	1,140	91,000	760
1999-07-07	1,070	1,180	1,070	1,150	328,000	766.67
1999-07-06	1,100	1,100	1,030	1,060	111,000	706.67
1999-07-05	1,025	1,095	1,010	1,080	214,000	720
1999-07-02	961	996	958	995	208,000	663.33
1999-07-01	910	970	900	960	162,000	640
1999-06-30	891	900	880	890	24,000	593.33
1999-06-29	900	900	890	890	14,000	593.33
1999-06-28	901	901	890	890	16,000	593.33
1999-06-25	921	925	900	900	54,000	600
1999-06-24	923	935	900	900	162,000	600
1999-06-23	848	900	840	900	91,000	600
1999-06-22	850	860	845	848	66,000	565.33
1999-06-21	810	840	810	840	31,000	560
1999-06-18	809	810	799	799	29,000	532.67
1999-06-17	790	800	790	799	30,000	532.67
1999-06-16	800	800	790	790	4,000	526.67
1999-06-15	808	810	800	800	8,000	533.33
1999-06-14	800	810	800	808	14,000	538.67
1999-06-11	792	800	792	800	12,000	533.33
1999-06-10	795	795	790	790	4,000	526.67
1999-06-09	799	799	799	799	5,000	532.67
1999-06-08	774	800	774	800	6,000	533.33
1999-06-07	765	774	765	774	7,000	516
1999-06-04	765	765	760	760	3,000	506.67
1999-06-03	770	770	765	765	3,000	510
1999-06-02	760	760	760	760	1,000	506.67
1999-06-01	760	760	760	760	2,000	506.67
1999-05-28	748	748	740	740	15,000	493.33
1999-05-27	749	749	749	749	3,000	499.33
1999-05-25	745	750	745	750	2,000	500
1999-05-24	745	745	745	745	4,000	496.67
1999-05-21	725	725	707	725	13,000	483.33
1999-05-20	756	756	750	755	4,000	503.33
1999-05-19	756	756	755	755	6,000	503.33
1999-05-18	756	756	756	756	3,000	504
1999-05-17	759	759	755	756	7,000	504
1999-05-14	760	770	760	760	18,000	506.67
1999-05-13	800	800	800	800	9,000	533.33
1999-05-12	810	810	770	800	9,000	533.33
1999-05-11	810	820	810	820	25,000	546.67
1999-05-10	800	810	790	810	7,000	540
1999-05-07	810	810	800	800	10,000	533.33
1999-05-06	800	810	800	810	16,000	540
1999-04-30	799	800	799	800	4,000	533.33
1999-04-28	815	815	800	800	11,000	533.33
1999-04-27	790	800	790	800	10,000	533.33
1999-04-26	790	799	790	790	11,000	526.67
1999-04-23	775	790	770	790	13,000	526.67
1999-04-22	763	780	761	765	11,000	510
1999-04-21	770	770	764	767	5,000	511.33
1999-04-20	761	780	761	780	6,000	520
1999-04-19	770	770	760	770	20,000	513.33
1999-04-16	790	790	770	770	17,000	513.33
1999-04-15	810	810	790	790	17,000	526.67
1999-04-14	820	820	820	820	12,000	546.67
1999-04-13	810	820	810	820	23,000	546.67
1999-04-12	825	825	810	810	17,000	540
1999-04-09	840	847	820	825	44,000	550
1999-04-08	859	859	845	847	33,000	564.67
1999-04-07	810	860	810	860	413,000	573.33
1999-04-06	790	800	790	800	49,000	533.33
1999-04-05	731	800	730	790	59,000	526.67
1999-04-02	710	727	701	727	13,000	484.67
1999-04-01	727	728	727	728	4,000	485.33
1999-03-31	690	710	690	710	13,000	473.33
1999-03-30	726	726	690	690	8,000	460
1999-03-29	728	728	726	726	5,000	484
1999-03-26	721	728	720	728	7,000	485.33
1999-03-25	730	730	720	720	36,000	480
1999-03-24	730	730	730	730	2,000	486.67
1999-03-23	755	755	753	753	6,000	502
1999-03-19	750	755	750	755	2,000	503.33
1999-03-18	760	760	760	760	9,000	506.67
1999-03-17	800	800	800	800	17,000	533.33
1999-03-16	800	800	799	799	2,000	532.67
1999-03-15	804	804	795	800	53,000	533.33
1999-03-12	775	810	764	800	96,000	533.33
1999-03-11	795	800	775	775	26,000	516.67
1999-03-10	775	785	775	785	84,000	523.33
1999-03-09	749	785	745	785	27,000	523.33
1999-03-08	735	745	730	745	42,000	496.67
1999-03-05	700	725	700	725	21,000	483.33
1999-03-04	685	710	685	700	12,000	466.67
1999-03-03	684	686	683	685	16,000	456.67
1999-03-02	682	683	682	682	6,000	454.67
1999-03-01	672	677	669	677	19,000	451.33
1999-02-26	670	670	660	660	9,000	440
1999-02-25	665	670	665	670	2,000	446.67
1999-02-24	662	665	660	665	10,000	443.33
1999-02-23	660	660	652	652	6,000	434.67
1999-02-22	651	653	650	651	10,000	434
1999-02-19	649	650	649	650	15,000	433.33
1999-02-18	650	655	650	650	11,000	433.33
1999-02-17	655	664	655	664	11,000	442.67
1999-02-16	645	655	645	654	16,000	436
1999-02-15	645	654	645	654	12,000	436
1999-02-12	655	655	645	645	9,000	430
1999-02-10	660	660	655	655	42,000	436.67
1999-02-09	660	664	660	661	14,000	440.67
1999-02-08	670	670	670	670	17,000	446.67
1999-02-05	695	695	670	670	9,000	446.67
1999-02-04	704	704	680	680	16,000	453.33
1999-02-03	710	710	710	710	4,000	473.33
1999-02-02	710	710	710	710	13,000	473.33
1999-02-01	711	711	711	711	2,000	474
1999-01-29	679	720	679	710	7,000	473.33
1999-01-28	729	729	729	729	3,000	486
1999-01-27	729	729	729	729	1,000	486
1999-01-26	728	745	728	739	13,000	492.67
1999-01-25	730	730	730	730	8,000	486.67
1999-01-22	728	730	728	730	3,000	486.67
1999-01-21	748	748	748	748	6,000	498.67
1999-01-20	748	748	748	748	6,000	498.67
1999-01-19	750	750	750	750	6,000	500
1999-01-18	758	758	758	758	2,000	505.33
1999-01-14	758	758	758	758	1,000	505.33
1999-01-13	760	760	759	760	12,000	506.67
1999-01-11	760	760	750	750	4,000	500
1999-01-07	750	760	750	760	9,000	506.67
1999-01-05	779	780	779	780	5,000	520
1999-01-04	779	779	779	779	1,000	519.33

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