7287 日本精機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 367 | 374 | 367 | 370 | 22,000 | 370 |
| 2001-12-27 | 359 | 362 | 359 | 362 | 47,000 | 362 |
| 2001-12-26 | 360 | 361 | 358 | 360 | 63,000 | 360 |
| 2001-12-25 | 362 | 362 | 360 | 360 | 21,000 | 360 |
| 2001-12-21 | 363 | 364 | 355 | 360 | 17,000 | 360 |
| 2001-12-20 | 375 | 376 | 374 | 374 | 36,000 | 374 |
| 2001-12-19 | 380 | 380 | 374 | 374 | 56,000 | 374 |
| 2001-12-18 | 393 | 393 | 382 | 382 | 10,000 | 382 |
| 2001-12-17 | 395 | 395 | 390 | 390 | 8,000 | 390 |
| 2001-12-14 | 399 | 399 | 392 | 393 | 10,000 | 393 |
| 2001-12-13 | 405 | 405 | 400 | 400 | 19,000 | 400 |
| 2001-12-12 | 410 | 410 | 390 | 400 | 12,000 | 400 |
| 2001-12-11 | 415 | 415 | 410 | 410 | 9,000 | 410 |
| 2001-12-10 | 410 | 420 | 410 | 415 | 21,000 | 415 |
| 2001-12-07 | 410 | 411 | 406 | 410 | 22,000 | 410 |
| 2001-12-06 | 410 | 410 | 401 | 401 | 14,000 | 401 |
| 2001-12-05 | 400 | 405 | 400 | 405 | 13,000 | 405 |
| 2001-12-04 | 400 | 405 | 400 | 401 | 13,000 | 401 |
| 2001-12-03 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2001-11-30 | 417 | 417 | 405 | 405 | 7,000 | 405 |
| 2001-11-29 | 409 | 410 | 407 | 407 | 9,000 | 407 |
| 2001-11-28 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 2001-11-27 | 415 | 415 | 410 | 411 | 5,000 | 411 |
| 2001-11-26 | 417 | 420 | 410 | 415 | 16,000 | 415 |
| 2001-11-22 | 410 | 410 | 405 | 406 | 8,000 | 406 |
| 2001-11-21 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-11-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-11-19 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 2001-11-16 | 410 | 410 | 405 | 409 | 9,000 | 409 |
| 2001-11-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-14 | 415 | 415 | 414 | 414 | 4,000 | 414 |
| 2001-11-13 | 429 | 429 | 414 | 414 | 16,000 | 414 |
| 2001-11-12 | 430 | 430 | 428 | 428 | 2,000 | 428 |
| 2001-11-09 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2001-11-08 | 437 | 437 | 435 | 435 | 13,000 | 435 |
| 2001-11-07 | 434 | 437 | 434 | 437 | 9,000 | 437 |
| 2001-11-06 | 426 | 435 | 426 | 434 | 5,000 | 434 |
| 2001-11-05 | 460 | 460 | 425 | 425 | 12,000 | 425 |
| 2001-11-02 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2001-11-01 | 460 | 460 | 460 | 460 | 75,000 | 460 |
| 2001-10-31 | 450 | 460 | 450 | 460 | 13,000 | 460 |
| 2001-10-30 | 430 | 450 | 430 | 450 | 14,000 | 450 |
| 2001-10-29 | 447 | 447 | 430 | 430 | 5,000 | 430 |
| 2001-10-26 | 444 | 458 | 444 | 450 | 22,000 | 450 |
| 2001-10-25 | 415 | 433 | 415 | 433 | 9,000 | 433 |
| 2001-10-24 | 411 | 415 | 410 | 415 | 15,000 | 415 |
| 2001-10-23 | 415 | 415 | 405 | 405 | 7,000 | 405 |
| 2001-10-22 | 411 | 411 | 410 | 410 | 6,000 | 410 |
| 2001-10-19 | 419 | 419 | 410 | 410 | 3,000 | 410 |
| 2001-10-18 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-10-17 | 415 | 415 | 408 | 415 | 14,000 | 415 |
| 2001-10-16 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2001-10-15 | 419 | 419 | 416 | 416 | 18,000 | 416 |
| 2001-10-12 | 401 | 410 | 401 | 410 | 3,000 | 410 |
| 2001-10-11 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2001-10-10 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2001-10-09 | 400 | 400 | 392 | 392 | 27,000 | 392 |
| 2001-10-05 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2001-10-04 | 400 | 400 | 398 | 398 | 6,000 | 398 |
| 2001-10-03 | 396 | 400 | 396 | 400 | 7,000 | 400 |
| 2001-10-02 | 400 | 400 | 393 | 394 | 6,000 | 394 |
| 2001-10-01 | 400 | 400 | 398 | 398 | 5,000 | 398 |
| 2001-09-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-09-26 | 397 | 400 | 390 | 390 | 8,000 | 390 |
| 2001-09-25 | 382 | 402 | 382 | 402 | 7,000 | 402 |
| 2001-09-21 | 397 | 397 | 382 | 382 | 5,000 | 382 |
| 2001-09-20 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2001-09-19 | 391 | 420 | 391 | 420 | 6,000 | 420 |
| 2001-09-18 | 385 | 394 | 380 | 386 | 6,000 | 386 |
| 2001-09-17 | 395 | 395 | 390 | 390 | 9,000 | 390 |
| 2001-09-14 | 400 | 400 | 395 | 396 | 10,000 | 396 |
| 2001-09-13 | 376 | 385 | 376 | 385 | 19,000 | 385 |
| 2001-09-12 | 390 | 398 | 381 | 381 | 22,000 | 381 |
| 2001-09-11 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2001-09-10 | 420 | 420 | 401 | 401 | 8,000 | 401 |
| 2001-09-07 | 416 | 420 | 400 | 420 | 57,000 | 420 |
| 2001-09-06 | 422 | 422 | 412 | 412 | 8,000 | 412 |
| 2001-09-05 | 410 | 423 | 405 | 423 | 15,000 | 423 |
| 2001-09-04 | 410 | 415 | 405 | 405 | 21,000 | 405 |
| 2001-09-03 | 448 | 449 | 421 | 421 | 16,000 | 421 |
| 2001-08-31 | 456 | 456 | 445 | 445 | 19,000 | 445 |
| 2001-08-30 | 455 | 459 | 451 | 451 | 8,000 | 451 |
| 2001-08-29 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 2001-08-28 | 470 | 470 | 450 | 450 | 47,000 | 450 |
| 2001-08-27 | 452 | 465 | 452 | 460 | 14,000 | 460 |
| 2001-08-24 | 480 | 480 | 460 | 460 | 26,000 | 460 |
| 2001-08-23 | 495 | 496 | 486 | 486 | 18,000 | 486 |
| 2001-08-22 | 500 | 500 | 495 | 495 | 155,000 | 495 |
| 2001-08-21 | 496 | 496 | 495 | 495 | 4,000 | 495 |
| 2001-08-20 | 500 | 500 | 497 | 500 | 15,000 | 500 |
| 2001-08-17 | 503 | 503 | 495 | 503 | 18,000 | 503 |
| 2001-08-16 | 506 | 510 | 501 | 502 | 63,000 | 502 |
| 2001-08-15 | 501 | 502 | 501 | 502 | 3,000 | 502 |
| 2001-08-14 | 512 | 512 | 501 | 510 | 34,000 | 510 |
| 2001-08-13 | 507 | 510 | 506 | 510 | 5,000 | 510 |
| 2001-08-10 | 502 | 508 | 502 | 506 | 7,000 | 506 |
| 2001-08-09 | 501 | 502 | 501 | 502 | 21,000 | 502 |
| 2001-08-08 | 504 | 505 | 502 | 502 | 226,000 | 502 |
| 2001-08-07 | 500 | 505 | 499 | 505 | 30,000 | 505 |
| 2001-08-06 | 506 | 506 | 500 | 500 | 18,000 | 500 |
| 2001-08-03 | 510 | 510 | 506 | 506 | 15,000 | 506 |
| 2001-08-02 | 503 | 512 | 500 | 509 | 14,000 | 509 |
| 2001-08-01 | 520 | 520 | 500 | 500 | 45,000 | 500 |
| 2001-07-31 | 517 | 520 | 515 | 515 | 16,000 | 515 |
| 2001-07-30 | 520 | 520 | 515 | 515 | 14,000 | 515 |
| 2001-07-27 | 521 | 522 | 520 | 520 | 6,000 | 520 |
| 2001-07-26 | 518 | 535 | 518 | 518 | 19,000 | 518 |
| 2001-07-25 | 514 | 525 | 513 | 515 | 32,000 | 515 |
| 2001-07-24 | 500 | 515 | 486 | 515 | 54,000 | 515 |
| 2001-07-23 | 570 | 570 | 540 | 540 | 38,000 | 540 |
| 2001-07-19 | 561 | 580 | 542 | 542 | 31,000 | 542 |
| 2001-07-18 | 600 | 600 | 580 | 580 | 19,000 | 580 |
| 2001-07-17 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2001-07-16 | 602 | 615 | 602 | 610 | 16,000 | 610 |
| 2001-07-13 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-07-12 | 591 | 600 | 590 | 600 | 10,000 | 600 |
| 2001-07-11 | 615 | 615 | 600 | 600 | 12,000 | 600 |
| 2001-07-10 | 616 | 625 | 616 | 625 | 36,000 | 625 |
| 2001-07-09 | 614 | 615 | 600 | 615 | 32,000 | 615 |
| 2001-07-06 | 621 | 625 | 615 | 620 | 41,000 | 620 |
| 2001-07-05 | 642 | 642 | 630 | 635 | 74,000 | 635 |
| 2001-07-04 | 606 | 645 | 605 | 640 | 42,000 | 640 |
| 2001-07-03 | 600 | 603 | 600 | 603 | 5,000 | 603 |
| 2001-07-02 | 601 | 602 | 600 | 602 | 9,000 | 602 |
| 2001-06-29 | 591 | 600 | 591 | 600 | 14,000 | 600 |
| 2001-06-28 | 582 | 600 | 582 | 592 | 12,000 | 592 |
| 2001-06-27 | 591 | 592 | 590 | 590 | 14,000 | 590 |
| 2001-06-26 | 592 | 600 | 591 | 591 | 18,000 | 591 |
| 2001-06-25 | 590 | 595 | 590 | 591 | 8,000 | 591 |
| 2001-06-22 | 600 | 600 | 580 | 580 | 14,000 | 580 |
| 2001-06-21 | 600 | 600 | 595 | 600 | 4,000 | 600 |
| 2001-06-20 | 595 | 595 | 580 | 595 | 6,000 | 595 |
| 2001-06-19 | 600 | 600 | 581 | 595 | 173,000 | 595 |
| 2001-06-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-06-15 | 620 | 620 | 610 | 615 | 8,000 | 615 |
| 2001-06-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-06-13 | 616 | 621 | 616 | 621 | 9,000 | 621 |
| 2001-06-12 | 617 | 617 | 616 | 616 | 17,000 | 616 |
| 2001-06-11 | 618 | 618 | 616 | 616 | 10,000 | 616 |
| 2001-06-08 | 619 | 620 | 617 | 618 | 10,000 | 618 |
| 2001-06-07 | 616 | 617 | 616 | 617 | 5,000 | 617 |
| 2001-06-06 | 619 | 619 | 616 | 616 | 8,000 | 616 |
| 2001-06-05 | 630 | 639 | 620 | 620 | 10,000 | 620 |
| 2001-06-04 | 621 | 625 | 621 | 625 | 3,000 | 625 |
| 2001-06-01 | 641 | 641 | 640 | 641 | 3,000 | 641 |
| 2001-05-31 | 630 | 650 | 623 | 639 | 7,000 | 639 |
| 2001-05-30 | 661 | 661 | 651 | 660 | 30,000 | 660 |
| 2001-05-29 | 632 | 635 | 616 | 630 | 16,000 | 630 |
| 2001-05-28 | 630 | 630 | 620 | 630 | 49,000 | 630 |
| 2001-05-25 | 660 | 680 | 660 | 680 | 26,000 | 680 |
| 2001-05-24 | 670 | 685 | 670 | 680 | 26,000 | 680 |
| 2001-05-23 | 681 | 681 | 670 | 670 | 11,000 | 670 |
| 2001-05-22 | 680 | 688 | 678 | 680 | 20,000 | 680 |
| 2001-05-21 | 678 | 682 | 678 | 680 | 18,000 | 680 |
| 2001-05-18 | 676 | 680 | 676 | 676 | 15,000 | 676 |
| 2001-05-17 | 680 | 683 | 670 | 675 | 22,000 | 675 |
| 2001-05-16 | 675 | 680 | 670 | 680 | 45,000 | 680 |
| 2001-05-15 | 670 | 685 | 670 | 685 | 66,000 | 685 |
| 2001-05-14 | 650 | 650 | 650 | 650 | 15,000 | 650 |
| 2001-05-11 | 651 | 652 | 641 | 650 | 49,000 | 650 |
| 2001-05-10 | 652 | 652 | 648 | 652 | 9,000 | 652 |
| 2001-05-09 | 679 | 679 | 649 | 650 | 18,000 | 650 |
| 2001-05-08 | 692 | 692 | 673 | 673 | 19,000 | 673 |
| 2001-05-07 | 690 | 692 | 670 | 690 | 82,000 | 690 |
| 2001-05-02 | 643 | 664 | 643 | 664 | 37,000 | 664 |
| 2001-05-01 | 630 | 640 | 630 | 640 | 20,000 | 640 |
| 2001-04-27 | 622 | 635 | 620 | 620 | 28,000 | 620 |
| 2001-04-26 | 624 | 625 | 616 | 620 | 9,000 | 620 |
| 2001-04-25 | 625 | 630 | 610 | 625 | 13,000 | 625 |
| 2001-04-24 | 633 | 633 | 625 | 626 | 11,000 | 626 |
| 2001-04-23 | 630 | 634 | 630 | 630 | 16,000 | 630 |
| 2001-04-20 | 626 | 627 | 625 | 625 | 25,000 | 625 |
| 2001-04-19 | 635 | 640 | 620 | 625 | 18,000 | 625 |
| 2001-04-18 | 635 | 635 | 616 | 635 | 8,000 | 635 |
| 2001-04-17 | 634 | 635 | 630 | 635 | 11,000 | 635 |
| 2001-04-16 | 615 | 632 | 615 | 630 | 26,000 | 630 |
| 2001-04-13 | 610 | 610 | 607 | 610 | 16,000 | 610 |
| 2001-04-12 | 601 | 611 | 601 | 603 | 8,000 | 603 |
| 2001-04-11 | 615 | 615 | 595 | 600 | 44,000 | 600 |
| 2001-04-10 | 618 | 620 | 610 | 615 | 11,000 | 615 |
| 2001-04-09 | 620 | 620 | 615 | 618 | 27,000 | 618 |
| 2001-04-06 | 630 | 635 | 619 | 620 | 40,000 | 620 |
| 2001-04-05 | 625 | 639 | 625 | 630 | 32,000 | 630 |
| 2001-04-04 | 615 | 630 | 610 | 625 | 13,000 | 625 |
| 2001-04-03 | 630 | 630 | 611 | 620 | 8,000 | 620 |
| 2001-04-02 | 610 | 649 | 600 | 648 | 8,000 | 648 |
| 2001-03-30 | 650 | 667 | 650 | 650 | 9,000 | 650 |
| 2001-03-29 | 661 | 669 | 650 | 650 | 32,000 | 650 |
| 2001-03-28 | 670 | 679 | 670 | 675 | 38,000 | 675 |
| 2001-03-27 | 650 | 660 | 650 | 660 | 47,000 | 660 |
| 2001-03-26 | 660 | 660 | 640 | 642 | 93,000 | 642 |
| 2001-03-23 | 598 | 615 | 598 | 610 | 41,000 | 610 |
| 2001-03-22 | 582 | 594 | 572 | 594 | 79,000 | 594 |
| 2001-03-21 | 599 | 599 | 541 | 541 | 299,000 | 541 |
| 2001-03-19 | 601 | 610 | 550 | 560 | 109,000 | 560 |
| 2001-03-16 | 585 | 620 | 585 | 601 | 25,000 | 601 |
| 2001-03-15 | 595 | 595 | 580 | 580 | 43,000 | 580 |
| 2001-03-14 | 600 | 601 | 600 | 601 | 12,000 | 601 |
| 2001-03-13 | 605 | 610 | 595 | 610 | 39,000 | 610 |
| 2001-03-12 | 631 | 631 | 615 | 615 | 21,000 | 615 |
| 2001-03-09 | 640 | 644 | 615 | 632 | 31,000 | 632 |
| 2001-03-08 | 604 | 620 | 604 | 610 | 19,000 | 610 |
| 2001-03-07 | 628 | 629 | 592 | 597 | 102,000 | 597 |
| 2001-03-06 | 608 | 614 | 603 | 606 | 150,000 | 606 |
| 2001-03-05 | 636 | 636 | 606 | 606 | 26,000 | 606 |
| 2001-03-02 | 640 | 651 | 636 | 636 | 25,000 | 636 |
| 2001-03-01 | 654 | 654 | 635 | 640 | 19,000 | 640 |
| 2001-02-28 | 669 | 670 | 650 | 655 | 87,000 | 655 |
| 2001-02-27 | 685 | 691 | 669 | 669 | 65,000 | 669 |
| 2001-02-26 | 679 | 699 | 679 | 683 | 95,000 | 683 |
| 2001-02-23 | 693 | 703 | 670 | 676 | 72,000 | 676 |
| 2001-02-22 | 693 | 703 | 690 | 703 | 25,000 | 703 |
| 2001-02-21 | 731 | 731 | 702 | 703 | 37,000 | 703 |
| 2001-02-20 | 710 | 745 | 690 | 745 | 82,000 | 745 |
| 2001-02-19 | 720 | 720 | 710 | 710 | 20,000 | 710 |
| 2001-02-16 | 745 | 745 | 710 | 710 | 50,000 | 710 |
| 2001-02-15 | 750 | 750 | 731 | 745 | 70,000 | 745 |
| 2001-02-14 | 753 | 753 | 735 | 750 | 38,000 | 750 |
| 2001-02-13 | 770 | 770 | 740 | 760 | 88,000 | 760 |
| 2001-02-09 | 770 | 779 | 760 | 767 | 105,000 | 767 |
| 2001-02-08 | 799 | 839 | 776 | 780 | 369,000 | 780 |
| 2001-02-07 | 721 | 787 | 721 | 780 | 106,000 | 780 |
| 2001-02-06 | 701 | 720 | 700 | 719 | 14,000 | 719 |
| 2001-02-05 | 751 | 755 | 700 | 702 | 47,000 | 702 |
| 2001-02-02 | 740 | 780 | 730 | 752 | 138,000 | 752 |
| 2001-02-01 | 716 | 740 | 680 | 740 | 59,000 | 740 |
| 2001-01-31 | 730 | 730 | 700 | 718 | 24,000 | 718 |
| 2001-01-30 | 729 | 750 | 725 | 730 | 30,000 | 730 |
| 2001-01-29 | 700 | 751 | 700 | 738 | 52,000 | 738 |
| 2001-01-26 | 751 | 751 | 710 | 720 | 38,000 | 720 |
| 2001-01-25 | 725 | 804 | 680 | 741 | 203,000 | 741 |
| 2001-01-24 | 620 | 719 | 620 | 719 | 112,000 | 719 |
| 2001-01-23 | 620 | 620 | 610 | 619 | 27,000 | 619 |
| 2001-01-22 | 629 | 630 | 620 | 620 | 20,000 | 620 |
| 2001-01-19 | 611 | 629 | 610 | 626 | 31,000 | 626 |
| 2001-01-18 | 609 | 617 | 609 | 610 | 29,000 | 610 |
| 2001-01-17 | 572 | 589 | 572 | 589 | 9,000 | 589 |
| 2001-01-16 | 564 | 566 | 564 | 565 | 6,000 | 565 |
| 2001-01-15 | 551 | 565 | 551 | 565 | 12,000 | 565 |
| 2001-01-12 | 542 | 560 | 542 | 552 | 7,000 | 552 |
| 2001-01-11 | 543 | 544 | 540 | 540 | 15,000 | 540 |
| 2001-01-10 | 562 | 562 | 541 | 541 | 27,000 | 541 |
| 2001-01-09 | 571 | 571 | 560 | 561 | 66,000 | 561 |
| 2001-01-05 | 579 | 580 | 560 | 570 | 14,000 | 570 |
| 2001-01-04 | 600 | 600 | 551 | 551 | 6,000 | 551 |
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
