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
2002-12-3048948948048314,000483
2002-12-2748550248549052,000490
2002-12-2645948545948036,000480
2002-12-25457462455456159,000456
2002-12-2445546545545762,000457
2002-12-20470475455455183,000455
2002-12-19438480435480405,000480
2002-12-18463465440440315,000440
2002-12-17483486467471114,000471
2002-12-16483485475475133,000475
2002-12-1349049148748731,000487
2002-12-1249550049550052,000500
2002-12-1150050549850042,000500
2002-12-1048650948650054,000500
2002-12-0950851050050173,000501
2002-12-0651951951551870,000518
2002-12-0553053051552491,000524
2002-12-04536536520532110,000532
2002-12-03502551502538587,000538
2002-12-02500506489497106,000497
2002-11-29494510482500287,000500
2002-11-28480510471510806,000510
2002-11-27395470395470558,000470
2002-11-2639239638639021,000390
2002-11-25406416390395200,000395
2002-11-2239240538540530,000405
2002-11-2138040038040018,000400
2002-11-203803803803805,000380
2002-11-1938038537037528,000375
2002-11-183913963863868,000386
2002-11-154004003853909,000390
2002-11-1440140539340013,000400
2002-11-1341341540740722,000407
2002-11-1241341740141450,000414
2002-11-1144044040842567,000425
2002-11-08422445420445118,000445
2002-11-0738842238842245,000422
2002-11-0638638938638911,000389
2002-11-0538238838238636,000386
2002-11-0138438538038321,000383
2002-10-3138739038338536,000385
2002-10-3038038538038411,000384
2002-10-2939039037039041,000390
2002-10-2839139339039019,000390
2002-10-2539139438639141,000391
2002-10-2438739438539159,000391
2002-10-2338738738138513,000385
2002-10-2239639738538822,000388
2002-10-2140140139639626,000396
2002-10-1839240539239745,000397
2002-10-1738539638539024,000390
2002-10-1639539539039256,000392
2002-10-1538338938138558,000385
2002-10-1137338437338129,000381
2002-10-1038538535237046,000370
2002-10-0938739038539030,000390
2002-10-0841541538538765,000387
2002-10-0742042141041569,000415
2002-10-0442543142543011,000430
2002-10-03456456445445215,000445
2002-10-0247347547047037,000470
2002-10-0146847446347317,000473
2002-09-3046547546546620,000466
2002-09-2744046444045557,000455
2002-09-2643744443744014,000440
2002-09-2544644843543517,000435
2002-09-2444245044145038,000450
2002-09-2044644844244831,000448
2002-09-19440451438443123,000443
2002-09-1843343443243321,000433
2002-09-1742043142043141,000431
2002-09-1343843842042023,000420
2002-09-1244044043843923,000439
2002-09-114394394364387,000438
2002-09-1043943943943929,000439
2002-09-0944244243943926,000439
2002-09-0644544544044468,000444
2002-09-0544545544545038,000450
2002-09-04440440430440232,000440
2002-09-0344044043543810,000438
2002-09-0243343943343518,000435
2002-08-3044944944544821,000448
2002-08-294534544504509,000450
2002-08-2845545545045438,000454
2002-08-2745145245045023,000450
2002-08-2644445144445112,000451
2002-08-2345045945045937,000459
2002-08-2245045044544939,000449
2002-08-2144544544344443,000444
2002-08-204654654604606,000460
2002-08-1946546546046019,000460
2002-08-1647748547047013,000470
2002-08-1547648047647773,000477
2002-08-1446847546547542,000475
2002-08-1346646846646836,000468
2002-08-1246546546146524,000465
2002-08-0946046546046513,000465
2002-08-0845246045146048,000460
2002-08-0744045644045064,000450
2002-08-0643943943043325,000433
2002-08-0544045043744122,000441
2002-08-0246446444045011,000450
2002-08-0146446746046711,000467
2002-07-314664664644647,000464
2002-07-304704754614618,000461
2002-07-294674674604609,000460
2002-07-2647447546546514,000465
2002-07-2548448447447443,000474
2002-07-2447047547047443,000474
2002-07-2346747345547244,000472
2002-07-224764764644759,000475
2002-07-1948548547547742,000477
2002-07-1848148147648017,000480
2002-07-1748049047648111,000481
2002-07-1648148148048011,000480
2002-07-1549049548248224,000482
2002-07-124974974944959,000495
2002-07-1149949949249715,000497
2002-07-1050150250050021,000500
2002-07-0950450450050139,000501
2002-07-0850751050550548,000505
2002-07-0550050249950239,000502
2002-07-0450150350150129,000501
2002-07-0350450550150112,000501
2002-07-0250851550050598,000505
2002-07-0150050349950043,000500
2002-06-2848849948649835,000498
2002-06-2750450548949510,000495
2002-06-2650950950150514,000505
2002-06-2550150550050538,000505
2002-06-2450050549550040,000500
2002-06-2154554552052024,000520
2002-06-205555555505508,000550
2002-06-1957057055656622,000566
2002-06-185745745745742,000574
2002-06-1757057756056045,000560
2002-06-1457557956957022,000570
2002-06-13587608578580148,000580
2002-06-1257057957057852,000578
2002-06-1157057157057018,000570
2002-06-1058558557057066,000570
2002-06-0758258558158512,000585
2002-06-0657958957958429,000584
2002-06-0558558957658910,000589
2002-06-0457658757558722,000587
2002-06-0357658857558827,000588
2002-05-3158358957657643,000576
2002-05-3059159558158246,000582
2002-05-2959960059059034,000590
2002-05-2860960957260538,000605
2002-05-27610613605606159,000606
2002-05-2461461460560930,000609
2002-05-2360061060060867,000608
2002-05-2260160559259641,000596
2002-05-2159159359159111,000591
2002-05-2060860958659659,000596
2002-05-17575635575607153,000607
2002-05-1658058056557525,000575
2002-05-1557058457058031,000580
2002-05-1458358356856834,000568
2002-05-1358058757258069,000580
2002-05-1058558557057221,000572
2002-05-0957258957258952,000589
2002-05-08555569555569102,000569
2002-05-07584589571573195,000573
2002-05-0260160158859462,000594
2002-05-01600605591602140,000602
2002-04-3059159558459586,000595
2002-04-26602618595600212,000600
2002-04-2559759758358694,000586
2002-04-24580600580591127,000591
2002-04-2358258557558144,000581
2002-04-2259059557257275,000572
2002-04-19598598575594126,000594
2002-04-18537604536603460,000603
2002-04-17553560535537283,000537
2002-04-16532560527544214,000544
2002-04-1552252952252741,000527
2002-04-12525539521522118,000522
2002-04-11521535519530169,000530
2002-04-10520535515518145,000518
2002-04-09546560525540308,000540
2002-04-08506546503546762,000546
2002-04-0439039038538622,000386
2002-04-0339239238539127,000391
2002-04-0238939838939510,000395
2002-04-013853953853949,000394
2002-03-294004004004008,000400
2002-03-2840740740040022,000400
2002-03-2640640740040027,000400
2002-03-2541241241041216,000412
2002-03-2241642240640624,000406
2002-03-2042942941842029,000420
2002-03-1943743742042822,000428
2002-03-184304384304383,000438
2002-03-154304304304303,000430
2002-03-144354354284299,000429
2002-03-1345045044444418,000444
2002-03-1245445545145135,000451
2002-03-1144245144145141,000451
2002-03-0842844042743930,000439
2002-03-0742043341143365,000433
2002-03-0641141240540631,000406
2002-03-0541541641541536,000415
2002-03-0438641838640677,000406
2002-03-0137638637638634,000386
2002-02-2837937937237746,000377
2002-02-2737537937037915,000379
2002-02-263673713673718,000371
2002-02-2536136136136113,000361
2002-02-223683713683709,000370
2002-02-2137337337037013,000370
2002-02-20367368366368168,000368
2002-02-1936737536736833,000368
2002-02-1837137736736746,000367
2002-02-1536837036837032,000370
2002-02-1437437437037035,000370
2002-02-1338538537037034,000370
2002-02-123713723713725,000372
2002-02-0837037036736739,000367
2002-02-0737037137037045,000370
2002-02-06375377375375199,000375
2002-02-0539139137537512,000375
2002-02-043993993993996,000399
2002-02-013853853803859,000385
2002-01-313903953803808,000380
2002-01-303953953953955,000395
2002-01-294044043973972,000397
2002-01-283963963963961,000396
2002-01-2539840039739812,000398
2002-01-243983983983982,000398
2002-01-233983983983981,000398
2002-01-224004004004008,000400
2002-01-213933993933999,000399
2002-01-183923923923921,000392
2002-01-173923923923921,000392
2002-01-163904003903928,000392
2002-01-1541541539539513,000395
2002-01-1144544542943014,000430
2002-01-1043045042244528,000445
2002-01-0943243243043013,000430
2002-01-0843043542543027,000430
2002-01-0741542041042024,000420
2002-01-0439039139039110,000391

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