7287 日本精機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 489 | 489 | 480 | 483 | 14,000 | 483 |
| 2002-12-27 | 485 | 502 | 485 | 490 | 52,000 | 490 |
| 2002-12-26 | 459 | 485 | 459 | 480 | 36,000 | 480 |
| 2002-12-25 | 457 | 462 | 455 | 456 | 159,000 | 456 |
| 2002-12-24 | 455 | 465 | 455 | 457 | 62,000 | 457 |
| 2002-12-20 | 470 | 475 | 455 | 455 | 183,000 | 455 |
| 2002-12-19 | 438 | 480 | 435 | 480 | 405,000 | 480 |
| 2002-12-18 | 463 | 465 | 440 | 440 | 315,000 | 440 |
| 2002-12-17 | 483 | 486 | 467 | 471 | 114,000 | 471 |
| 2002-12-16 | 483 | 485 | 475 | 475 | 133,000 | 475 |
| 2002-12-13 | 490 | 491 | 487 | 487 | 31,000 | 487 |
| 2002-12-12 | 495 | 500 | 495 | 500 | 52,000 | 500 |
| 2002-12-11 | 500 | 505 | 498 | 500 | 42,000 | 500 |
| 2002-12-10 | 486 | 509 | 486 | 500 | 54,000 | 500 |
| 2002-12-09 | 508 | 510 | 500 | 501 | 73,000 | 501 |
| 2002-12-06 | 519 | 519 | 515 | 518 | 70,000 | 518 |
| 2002-12-05 | 530 | 530 | 515 | 524 | 91,000 | 524 |
| 2002-12-04 | 536 | 536 | 520 | 532 | 110,000 | 532 |
| 2002-12-03 | 502 | 551 | 502 | 538 | 587,000 | 538 |
| 2002-12-02 | 500 | 506 | 489 | 497 | 106,000 | 497 |
| 2002-11-29 | 494 | 510 | 482 | 500 | 287,000 | 500 |
| 2002-11-28 | 480 | 510 | 471 | 510 | 806,000 | 510 |
| 2002-11-27 | 395 | 470 | 395 | 470 | 558,000 | 470 |
| 2002-11-26 | 392 | 396 | 386 | 390 | 21,000 | 390 |
| 2002-11-25 | 406 | 416 | 390 | 395 | 200,000 | 395 |
| 2002-11-22 | 392 | 405 | 385 | 405 | 30,000 | 405 |
| 2002-11-21 | 380 | 400 | 380 | 400 | 18,000 | 400 |
| 2002-11-20 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-11-19 | 380 | 385 | 370 | 375 | 28,000 | 375 |
| 2002-11-18 | 391 | 396 | 386 | 386 | 8,000 | 386 |
| 2002-11-15 | 400 | 400 | 385 | 390 | 9,000 | 390 |
| 2002-11-14 | 401 | 405 | 393 | 400 | 13,000 | 400 |
| 2002-11-13 | 413 | 415 | 407 | 407 | 22,000 | 407 |
| 2002-11-12 | 413 | 417 | 401 | 414 | 50,000 | 414 |
| 2002-11-11 | 440 | 440 | 408 | 425 | 67,000 | 425 |
| 2002-11-08 | 422 | 445 | 420 | 445 | 118,000 | 445 |
| 2002-11-07 | 388 | 422 | 388 | 422 | 45,000 | 422 |
| 2002-11-06 | 386 | 389 | 386 | 389 | 11,000 | 389 |
| 2002-11-05 | 382 | 388 | 382 | 386 | 36,000 | 386 |
| 2002-11-01 | 384 | 385 | 380 | 383 | 21,000 | 383 |
| 2002-10-31 | 387 | 390 | 383 | 385 | 36,000 | 385 |
| 2002-10-30 | 380 | 385 | 380 | 384 | 11,000 | 384 |
| 2002-10-29 | 390 | 390 | 370 | 390 | 41,000 | 390 |
| 2002-10-28 | 391 | 393 | 390 | 390 | 19,000 | 390 |
| 2002-10-25 | 391 | 394 | 386 | 391 | 41,000 | 391 |
| 2002-10-24 | 387 | 394 | 385 | 391 | 59,000 | 391 |
| 2002-10-23 | 387 | 387 | 381 | 385 | 13,000 | 385 |
| 2002-10-22 | 396 | 397 | 385 | 388 | 22,000 | 388 |
| 2002-10-21 | 401 | 401 | 396 | 396 | 26,000 | 396 |
| 2002-10-18 | 392 | 405 | 392 | 397 | 45,000 | 397 |
| 2002-10-17 | 385 | 396 | 385 | 390 | 24,000 | 390 |
| 2002-10-16 | 395 | 395 | 390 | 392 | 56,000 | 392 |
| 2002-10-15 | 383 | 389 | 381 | 385 | 58,000 | 385 |
| 2002-10-11 | 373 | 384 | 373 | 381 | 29,000 | 381 |
| 2002-10-10 | 385 | 385 | 352 | 370 | 46,000 | 370 |
| 2002-10-09 | 387 | 390 | 385 | 390 | 30,000 | 390 |
| 2002-10-08 | 415 | 415 | 385 | 387 | 65,000 | 387 |
| 2002-10-07 | 420 | 421 | 410 | 415 | 69,000 | 415 |
| 2002-10-04 | 425 | 431 | 425 | 430 | 11,000 | 430 |
| 2002-10-03 | 456 | 456 | 445 | 445 | 215,000 | 445 |
| 2002-10-02 | 473 | 475 | 470 | 470 | 37,000 | 470 |
| 2002-10-01 | 468 | 474 | 463 | 473 | 17,000 | 473 |
| 2002-09-30 | 465 | 475 | 465 | 466 | 20,000 | 466 |
| 2002-09-27 | 440 | 464 | 440 | 455 | 57,000 | 455 |
| 2002-09-26 | 437 | 444 | 437 | 440 | 14,000 | 440 |
| 2002-09-25 | 446 | 448 | 435 | 435 | 17,000 | 435 |
| 2002-09-24 | 442 | 450 | 441 | 450 | 38,000 | 450 |
| 2002-09-20 | 446 | 448 | 442 | 448 | 31,000 | 448 |
| 2002-09-19 | 440 | 451 | 438 | 443 | 123,000 | 443 |
| 2002-09-18 | 433 | 434 | 432 | 433 | 21,000 | 433 |
| 2002-09-17 | 420 | 431 | 420 | 431 | 41,000 | 431 |
| 2002-09-13 | 438 | 438 | 420 | 420 | 23,000 | 420 |
| 2002-09-12 | 440 | 440 | 438 | 439 | 23,000 | 439 |
| 2002-09-11 | 439 | 439 | 436 | 438 | 7,000 | 438 |
| 2002-09-10 | 439 | 439 | 439 | 439 | 29,000 | 439 |
| 2002-09-09 | 442 | 442 | 439 | 439 | 26,000 | 439 |
| 2002-09-06 | 445 | 445 | 440 | 444 | 68,000 | 444 |
| 2002-09-05 | 445 | 455 | 445 | 450 | 38,000 | 450 |
| 2002-09-04 | 440 | 440 | 430 | 440 | 232,000 | 440 |
| 2002-09-03 | 440 | 440 | 435 | 438 | 10,000 | 438 |
| 2002-09-02 | 433 | 439 | 433 | 435 | 18,000 | 435 |
| 2002-08-30 | 449 | 449 | 445 | 448 | 21,000 | 448 |
| 2002-08-29 | 453 | 454 | 450 | 450 | 9,000 | 450 |
| 2002-08-28 | 455 | 455 | 450 | 454 | 38,000 | 454 |
| 2002-08-27 | 451 | 452 | 450 | 450 | 23,000 | 450 |
| 2002-08-26 | 444 | 451 | 444 | 451 | 12,000 | 451 |
| 2002-08-23 | 450 | 459 | 450 | 459 | 37,000 | 459 |
| 2002-08-22 | 450 | 450 | 445 | 449 | 39,000 | 449 |
| 2002-08-21 | 445 | 445 | 443 | 444 | 43,000 | 444 |
| 2002-08-20 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2002-08-19 | 465 | 465 | 460 | 460 | 19,000 | 460 |
| 2002-08-16 | 477 | 485 | 470 | 470 | 13,000 | 470 |
| 2002-08-15 | 476 | 480 | 476 | 477 | 73,000 | 477 |
| 2002-08-14 | 468 | 475 | 465 | 475 | 42,000 | 475 |
| 2002-08-13 | 466 | 468 | 466 | 468 | 36,000 | 468 |
| 2002-08-12 | 465 | 465 | 461 | 465 | 24,000 | 465 |
| 2002-08-09 | 460 | 465 | 460 | 465 | 13,000 | 465 |
| 2002-08-08 | 452 | 460 | 451 | 460 | 48,000 | 460 |
| 2002-08-07 | 440 | 456 | 440 | 450 | 64,000 | 450 |
| 2002-08-06 | 439 | 439 | 430 | 433 | 25,000 | 433 |
| 2002-08-05 | 440 | 450 | 437 | 441 | 22,000 | 441 |
| 2002-08-02 | 464 | 464 | 440 | 450 | 11,000 | 450 |
| 2002-08-01 | 464 | 467 | 460 | 467 | 11,000 | 467 |
| 2002-07-31 | 466 | 466 | 464 | 464 | 7,000 | 464 |
| 2002-07-30 | 470 | 475 | 461 | 461 | 8,000 | 461 |
| 2002-07-29 | 467 | 467 | 460 | 460 | 9,000 | 460 |
| 2002-07-26 | 474 | 475 | 465 | 465 | 14,000 | 465 |
| 2002-07-25 | 484 | 484 | 474 | 474 | 43,000 | 474 |
| 2002-07-24 | 470 | 475 | 470 | 474 | 43,000 | 474 |
| 2002-07-23 | 467 | 473 | 455 | 472 | 44,000 | 472 |
| 2002-07-22 | 476 | 476 | 464 | 475 | 9,000 | 475 |
| 2002-07-19 | 485 | 485 | 475 | 477 | 42,000 | 477 |
| 2002-07-18 | 481 | 481 | 476 | 480 | 17,000 | 480 |
| 2002-07-17 | 480 | 490 | 476 | 481 | 11,000 | 481 |
| 2002-07-16 | 481 | 481 | 480 | 480 | 11,000 | 480 |
| 2002-07-15 | 490 | 495 | 482 | 482 | 24,000 | 482 |
| 2002-07-12 | 497 | 497 | 494 | 495 | 9,000 | 495 |
| 2002-07-11 | 499 | 499 | 492 | 497 | 15,000 | 497 |
| 2002-07-10 | 501 | 502 | 500 | 500 | 21,000 | 500 |
| 2002-07-09 | 504 | 504 | 500 | 501 | 39,000 | 501 |
| 2002-07-08 | 507 | 510 | 505 | 505 | 48,000 | 505 |
| 2002-07-05 | 500 | 502 | 499 | 502 | 39,000 | 502 |
| 2002-07-04 | 501 | 503 | 501 | 501 | 29,000 | 501 |
| 2002-07-03 | 504 | 505 | 501 | 501 | 12,000 | 501 |
| 2002-07-02 | 508 | 515 | 500 | 505 | 98,000 | 505 |
| 2002-07-01 | 500 | 503 | 499 | 500 | 43,000 | 500 |
| 2002-06-28 | 488 | 499 | 486 | 498 | 35,000 | 498 |
| 2002-06-27 | 504 | 505 | 489 | 495 | 10,000 | 495 |
| 2002-06-26 | 509 | 509 | 501 | 505 | 14,000 | 505 |
| 2002-06-25 | 501 | 505 | 500 | 505 | 38,000 | 505 |
| 2002-06-24 | 500 | 505 | 495 | 500 | 40,000 | 500 |
| 2002-06-21 | 545 | 545 | 520 | 520 | 24,000 | 520 |
| 2002-06-20 | 555 | 555 | 550 | 550 | 8,000 | 550 |
| 2002-06-19 | 570 | 570 | 556 | 566 | 22,000 | 566 |
| 2002-06-18 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2002-06-17 | 570 | 577 | 560 | 560 | 45,000 | 560 |
| 2002-06-14 | 575 | 579 | 569 | 570 | 22,000 | 570 |
| 2002-06-13 | 587 | 608 | 578 | 580 | 148,000 | 580 |
| 2002-06-12 | 570 | 579 | 570 | 578 | 52,000 | 578 |
| 2002-06-11 | 570 | 571 | 570 | 570 | 18,000 | 570 |
| 2002-06-10 | 585 | 585 | 570 | 570 | 66,000 | 570 |
| 2002-06-07 | 582 | 585 | 581 | 585 | 12,000 | 585 |
| 2002-06-06 | 579 | 589 | 579 | 584 | 29,000 | 584 |
| 2002-06-05 | 585 | 589 | 576 | 589 | 10,000 | 589 |
| 2002-06-04 | 576 | 587 | 575 | 587 | 22,000 | 587 |
| 2002-06-03 | 576 | 588 | 575 | 588 | 27,000 | 588 |
| 2002-05-31 | 583 | 589 | 576 | 576 | 43,000 | 576 |
| 2002-05-30 | 591 | 595 | 581 | 582 | 46,000 | 582 |
| 2002-05-29 | 599 | 600 | 590 | 590 | 34,000 | 590 |
| 2002-05-28 | 609 | 609 | 572 | 605 | 38,000 | 605 |
| 2002-05-27 | 610 | 613 | 605 | 606 | 159,000 | 606 |
| 2002-05-24 | 614 | 614 | 605 | 609 | 30,000 | 609 |
| 2002-05-23 | 600 | 610 | 600 | 608 | 67,000 | 608 |
| 2002-05-22 | 601 | 605 | 592 | 596 | 41,000 | 596 |
| 2002-05-21 | 591 | 593 | 591 | 591 | 11,000 | 591 |
| 2002-05-20 | 608 | 609 | 586 | 596 | 59,000 | 596 |
| 2002-05-17 | 575 | 635 | 575 | 607 | 153,000 | 607 |
| 2002-05-16 | 580 | 580 | 565 | 575 | 25,000 | 575 |
| 2002-05-15 | 570 | 584 | 570 | 580 | 31,000 | 580 |
| 2002-05-14 | 583 | 583 | 568 | 568 | 34,000 | 568 |
| 2002-05-13 | 580 | 587 | 572 | 580 | 69,000 | 580 |
| 2002-05-10 | 585 | 585 | 570 | 572 | 21,000 | 572 |
| 2002-05-09 | 572 | 589 | 572 | 589 | 52,000 | 589 |
| 2002-05-08 | 555 | 569 | 555 | 569 | 102,000 | 569 |
| 2002-05-07 | 584 | 589 | 571 | 573 | 195,000 | 573 |
| 2002-05-02 | 601 | 601 | 588 | 594 | 62,000 | 594 |
| 2002-05-01 | 600 | 605 | 591 | 602 | 140,000 | 602 |
| 2002-04-30 | 591 | 595 | 584 | 595 | 86,000 | 595 |
| 2002-04-26 | 602 | 618 | 595 | 600 | 212,000 | 600 |
| 2002-04-25 | 597 | 597 | 583 | 586 | 94,000 | 586 |
| 2002-04-24 | 580 | 600 | 580 | 591 | 127,000 | 591 |
| 2002-04-23 | 582 | 585 | 575 | 581 | 44,000 | 581 |
| 2002-04-22 | 590 | 595 | 572 | 572 | 75,000 | 572 |
| 2002-04-19 | 598 | 598 | 575 | 594 | 126,000 | 594 |
| 2002-04-18 | 537 | 604 | 536 | 603 | 460,000 | 603 |
| 2002-04-17 | 553 | 560 | 535 | 537 | 283,000 | 537 |
| 2002-04-16 | 532 | 560 | 527 | 544 | 214,000 | 544 |
| 2002-04-15 | 522 | 529 | 522 | 527 | 41,000 | 527 |
| 2002-04-12 | 525 | 539 | 521 | 522 | 118,000 | 522 |
| 2002-04-11 | 521 | 535 | 519 | 530 | 169,000 | 530 |
| 2002-04-10 | 520 | 535 | 515 | 518 | 145,000 | 518 |
| 2002-04-09 | 546 | 560 | 525 | 540 | 308,000 | 540 |
| 2002-04-08 | 506 | 546 | 503 | 546 | 762,000 | 546 |
| 2002-04-04 | 390 | 390 | 385 | 386 | 22,000 | 386 |
| 2002-04-03 | 392 | 392 | 385 | 391 | 27,000 | 391 |
| 2002-04-02 | 389 | 398 | 389 | 395 | 10,000 | 395 |
| 2002-04-01 | 385 | 395 | 385 | 394 | 9,000 | 394 |
| 2002-03-29 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2002-03-28 | 407 | 407 | 400 | 400 | 22,000 | 400 |
| 2002-03-26 | 406 | 407 | 400 | 400 | 27,000 | 400 |
| 2002-03-25 | 412 | 412 | 410 | 412 | 16,000 | 412 |
| 2002-03-22 | 416 | 422 | 406 | 406 | 24,000 | 406 |
| 2002-03-20 | 429 | 429 | 418 | 420 | 29,000 | 420 |
| 2002-03-19 | 437 | 437 | 420 | 428 | 22,000 | 428 |
| 2002-03-18 | 430 | 438 | 430 | 438 | 3,000 | 438 |
| 2002-03-15 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-03-14 | 435 | 435 | 428 | 429 | 9,000 | 429 |
| 2002-03-13 | 450 | 450 | 444 | 444 | 18,000 | 444 |
| 2002-03-12 | 454 | 455 | 451 | 451 | 35,000 | 451 |
| 2002-03-11 | 442 | 451 | 441 | 451 | 41,000 | 451 |
| 2002-03-08 | 428 | 440 | 427 | 439 | 30,000 | 439 |
| 2002-03-07 | 420 | 433 | 411 | 433 | 65,000 | 433 |
| 2002-03-06 | 411 | 412 | 405 | 406 | 31,000 | 406 |
| 2002-03-05 | 415 | 416 | 415 | 415 | 36,000 | 415 |
| 2002-03-04 | 386 | 418 | 386 | 406 | 77,000 | 406 |
| 2002-03-01 | 376 | 386 | 376 | 386 | 34,000 | 386 |
| 2002-02-28 | 379 | 379 | 372 | 377 | 46,000 | 377 |
| 2002-02-27 | 375 | 379 | 370 | 379 | 15,000 | 379 |
| 2002-02-26 | 367 | 371 | 367 | 371 | 8,000 | 371 |
| 2002-02-25 | 361 | 361 | 361 | 361 | 13,000 | 361 |
| 2002-02-22 | 368 | 371 | 368 | 370 | 9,000 | 370 |
| 2002-02-21 | 373 | 373 | 370 | 370 | 13,000 | 370 |
| 2002-02-20 | 367 | 368 | 366 | 368 | 168,000 | 368 |
| 2002-02-19 | 367 | 375 | 367 | 368 | 33,000 | 368 |
| 2002-02-18 | 371 | 377 | 367 | 367 | 46,000 | 367 |
| 2002-02-15 | 368 | 370 | 368 | 370 | 32,000 | 370 |
| 2002-02-14 | 374 | 374 | 370 | 370 | 35,000 | 370 |
| 2002-02-13 | 385 | 385 | 370 | 370 | 34,000 | 370 |
| 2002-02-12 | 371 | 372 | 371 | 372 | 5,000 | 372 |
| 2002-02-08 | 370 | 370 | 367 | 367 | 39,000 | 367 |
| 2002-02-07 | 370 | 371 | 370 | 370 | 45,000 | 370 |
| 2002-02-06 | 375 | 377 | 375 | 375 | 199,000 | 375 |
| 2002-02-05 | 391 | 391 | 375 | 375 | 12,000 | 375 |
| 2002-02-04 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 2002-02-01 | 385 | 385 | 380 | 385 | 9,000 | 385 |
| 2002-01-31 | 390 | 395 | 380 | 380 | 8,000 | 380 |
| 2002-01-30 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2002-01-29 | 404 | 404 | 397 | 397 | 2,000 | 397 |
| 2002-01-28 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2002-01-25 | 398 | 400 | 397 | 398 | 12,000 | 398 |
| 2002-01-24 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2002-01-23 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-01-22 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2002-01-21 | 393 | 399 | 393 | 399 | 9,000 | 399 |
| 2002-01-18 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2002-01-17 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2002-01-16 | 390 | 400 | 390 | 392 | 8,000 | 392 |
| 2002-01-15 | 415 | 415 | 395 | 395 | 13,000 | 395 |
| 2002-01-11 | 445 | 445 | 429 | 430 | 14,000 | 430 |
| 2002-01-10 | 430 | 450 | 422 | 445 | 28,000 | 445 |
| 2002-01-09 | 432 | 432 | 430 | 430 | 13,000 | 430 |
| 2002-01-08 | 430 | 435 | 425 | 430 | 27,000 | 430 |
| 2002-01-07 | 415 | 420 | 410 | 420 | 24,000 | 420 |
| 2002-01-04 | 390 | 391 | 390 | 391 | 10,000 | 391 |
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
