7287 日本精機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 800 | 802 | 776 | 800 | 50,000 | 800 |
| 2003-12-29 | 783 | 798 | 771 | 794 | 91,000 | 794 |
| 2003-12-26 | 759 | 763 | 751 | 756 | 7,000 | 756 |
| 2003-12-25 | 748 | 770 | 748 | 760 | 56,000 | 760 |
| 2003-12-24 | 737 | 748 | 737 | 748 | 51,000 | 748 |
| 2003-12-22 | 738 | 740 | 730 | 735 | 38,000 | 735 |
| 2003-12-19 | 729 | 750 | 725 | 750 | 84,000 | 750 |
| 2003-12-18 | 738 | 739 | 716 | 730 | 41,000 | 730 |
| 2003-12-17 | 760 | 760 | 736 | 736 | 25,000 | 736 |
| 2003-12-16 | 749 | 755 | 745 | 745 | 23,000 | 745 |
| 2003-12-15 | 759 | 775 | 755 | 765 | 47,000 | 765 |
| 2003-12-12 | 741 | 757 | 725 | 757 | 32,000 | 757 |
| 2003-12-11 | 722 | 740 | 722 | 740 | 46,000 | 740 |
| 2003-12-10 | 719 | 722 | 719 | 721 | 31,000 | 721 |
| 2003-12-09 | 722 | 722 | 715 | 720 | 28,000 | 720 |
| 2003-12-08 | 729 | 729 | 720 | 720 | 20,000 | 720 |
| 2003-12-05 | 736 | 741 | 728 | 729 | 27,000 | 729 |
| 2003-12-04 | 738 | 738 | 729 | 736 | 24,000 | 736 |
| 2003-12-03 | 745 | 745 | 725 | 735 | 16,000 | 735 |
| 2003-12-02 | 733 | 751 | 731 | 740 | 134,000 | 740 |
| 2003-12-01 | 722 | 729 | 711 | 720 | 44,000 | 720 |
| 2003-11-28 | 741 | 746 | 732 | 732 | 14,000 | 732 |
| 2003-11-27 | 750 | 752 | 738 | 738 | 48,000 | 738 |
| 2003-11-26 | 754 | 754 | 746 | 751 | 38,000 | 751 |
| 2003-11-25 | 744 | 756 | 744 | 756 | 43,000 | 756 |
| 2003-11-21 | 715 | 735 | 715 | 735 | 75,000 | 735 |
| 2003-11-20 | 716 | 720 | 701 | 715 | 57,000 | 715 |
| 2003-11-19 | 712 | 716 | 700 | 715 | 16,000 | 715 |
| 2003-11-18 | 710 | 720 | 695 | 718 | 89,000 | 718 |
| 2003-11-17 | 754 | 765 | 730 | 730 | 74,000 | 730 |
| 2003-11-14 | 800 | 805 | 781 | 784 | 78,000 | 784 |
| 2003-11-13 | 815 | 825 | 800 | 800 | 48,000 | 800 |
| 2003-11-12 | 814 | 826 | 810 | 814 | 42,000 | 814 |
| 2003-11-11 | 837 | 837 | 811 | 822 | 78,000 | 822 |
| 2003-11-10 | 836 | 845 | 823 | 844 | 78,000 | 844 |
| 2003-11-07 | 829 | 837 | 823 | 823 | 68,000 | 823 |
| 2003-11-06 | 843 | 843 | 822 | 822 | 106,000 | 822 |
| 2003-11-05 | 839 | 840 | 823 | 840 | 88,000 | 840 |
| 2003-11-04 | 833 | 855 | 828 | 833 | 149,000 | 833 |
| 2003-10-31 | 833 | 833 | 820 | 821 | 49,000 | 821 |
| 2003-10-30 | 828 | 836 | 823 | 823 | 65,000 | 823 |
| 2003-10-29 | 835 | 840 | 822 | 837 | 41,000 | 837 |
| 2003-10-28 | 839 | 839 | 818 | 828 | 45,000 | 828 |
| 2003-10-27 | 827 | 832 | 816 | 829 | 37,000 | 829 |
| 2003-10-24 | 823 | 843 | 810 | 826 | 70,000 | 826 |
| 2003-10-23 | 850 | 850 | 815 | 833 | 104,000 | 833 |
| 2003-10-22 | 855 | 872 | 854 | 862 | 103,000 | 862 |
| 2003-10-21 | 890 | 895 | 860 | 860 | 154,000 | 860 |
| 2003-10-20 | 868 | 890 | 852 | 880 | 249,000 | 880 |
| 2003-10-17 | 823 | 875 | 820 | 870 | 457,000 | 870 |
| 2003-10-16 | 797 | 813 | 797 | 813 | 184,000 | 813 |
| 2003-10-15 | 816 | 816 | 790 | 795 | 217,000 | 795 |
| 2003-10-14 | 826 | 826 | 812 | 815 | 158,000 | 815 |
| 2003-10-10 | 825 | 825 | 819 | 820 | 53,000 | 820 |
| 2003-10-09 | 832 | 843 | 812 | 825 | 81,000 | 825 |
| 2003-10-08 | 863 | 870 | 850 | 850 | 51,000 | 850 |
| 2003-10-07 | 864 | 868 | 855 | 860 | 71,000 | 860 |
| 2003-10-06 | 856 | 869 | 851 | 851 | 73,000 | 851 |
| 2003-10-03 | 814 | 836 | 813 | 836 | 44,000 | 836 |
| 2003-10-02 | 810 | 817 | 808 | 817 | 87,000 | 817 |
| 2003-10-01 | 814 | 814 | 800 | 805 | 73,000 | 805 |
| 2003-09-30 | 800 | 825 | 798 | 820 | 37,000 | 820 |
| 2003-09-29 | 815 | 820 | 805 | 805 | 20,000 | 805 |
| 2003-09-26 | 802 | 813 | 790 | 810 | 41,000 | 810 |
| 2003-09-25 | 820 | 820 | 768 | 810 | 57,000 | 810 |
| 2003-09-24 | 878 | 878 | 840 | 843 | 60,000 | 843 |
| 2003-09-22 | 891 | 895 | 872 | 878 | 77,000 | 878 |
| 2003-09-19 | 911 | 930 | 903 | 911 | 36,000 | 911 |
| 2003-09-18 | 930 | 938 | 915 | 930 | 22,000 | 930 |
| 2003-09-17 | 940 | 943 | 920 | 930 | 44,000 | 930 |
| 2003-09-16 | 938 | 947 | 932 | 940 | 48,000 | 940 |
| 2003-09-12 | 918 | 935 | 917 | 935 | 22,000 | 935 |
| 2003-09-11 | 925 | 925 | 915 | 925 | 31,000 | 925 |
| 2003-09-10 | 935 | 945 | 925 | 935 | 59,000 | 935 |
| 2003-09-09 | 905 | 950 | 904 | 945 | 98,000 | 945 |
| 2003-09-08 | 901 | 920 | 895 | 895 | 80,000 | 895 |
| 2003-09-05 | 923 | 930 | 910 | 910 | 101,000 | 910 |
| 2003-09-04 | 926 | 950 | 920 | 930 | 109,000 | 930 |
| 2003-09-03 | 970 | 989 | 930 | 935 | 328,000 | 935 |
| 2003-09-02 | 886 | 970 | 882 | 950 | 483,000 | 950 |
| 2003-09-01 | 862 | 876 | 862 | 870 | 111,000 | 870 |
| 2003-08-29 | 826 | 838 | 823 | 832 | 27,000 | 832 |
| 2003-08-28 | 845 | 845 | 822 | 822 | 46,000 | 822 |
| 2003-08-27 | 865 | 865 | 846 | 854 | 65,000 | 854 |
| 2003-08-26 | 875 | 875 | 860 | 869 | 44,000 | 869 |
| 2003-08-25 | 853 | 877 | 853 | 877 | 59,000 | 877 |
| 2003-08-22 | 830 | 873 | 820 | 873 | 188,000 | 873 |
| 2003-08-21 | 816 | 842 | 810 | 820 | 146,000 | 820 |
| 2003-08-20 | 873 | 874 | 860 | 866 | 97,000 | 866 |
| 2003-08-19 | 875 | 886 | 870 | 875 | 88,000 | 875 |
| 2003-08-18 | 879 | 879 | 865 | 870 | 37,000 | 870 |
| 2003-08-15 | 869 | 878 | 862 | 878 | 62,000 | 878 |
| 2003-08-14 | 860 | 878 | 860 | 878 | 59,000 | 878 |
| 2003-08-13 | 868 | 876 | 855 | 876 | 84,000 | 876 |
| 2003-08-12 | 865 | 870 | 846 | 868 | 112,000 | 868 |
| 2003-08-11 | 831 | 862 | 820 | 862 | 143,000 | 862 |
| 2003-08-08 | 840 | 850 | 830 | 830 | 144,000 | 830 |
| 2003-08-07 | 796 | 840 | 796 | 830 | 258,000 | 830 |
| 2003-08-06 | 805 | 810 | 789 | 789 | 108,000 | 789 |
| 2003-08-05 | 819 | 840 | 810 | 825 | 461,000 | 825 |
| 2003-08-04 | 775 | 800 | 765 | 800 | 247,000 | 800 |
| 2003-08-01 | 751 | 765 | 751 | 765 | 121,000 | 765 |
| 2003-07-31 | 754 | 760 | 730 | 732 | 74,000 | 732 |
| 2003-07-30 | 736 | 764 | 725 | 764 | 321,000 | 764 |
| 2003-07-29 | 695 | 739 | 695 | 738 | 265,000 | 738 |
| 2003-07-28 | 689 | 689 | 686 | 687 | 47,000 | 687 |
| 2003-07-25 | 688 | 689 | 675 | 689 | 36,000 | 689 |
| 2003-07-24 | 700 | 700 | 686 | 690 | 92,000 | 690 |
| 2003-07-23 | 680 | 700 | 680 | 700 | 149,000 | 700 |
| 2003-07-22 | 655 | 680 | 655 | 675 | 189,000 | 675 |
| 2003-07-18 | 631 | 650 | 631 | 650 | 86,000 | 650 |
| 2003-07-17 | 648 | 650 | 640 | 642 | 86,000 | 642 |
| 2003-07-16 | 659 | 660 | 649 | 651 | 104,000 | 651 |
| 2003-07-15 | 660 | 665 | 650 | 650 | 109,000 | 650 |
| 2003-07-14 | 645 | 657 | 641 | 657 | 88,000 | 657 |
| 2003-07-11 | 635 | 650 | 631 | 640 | 113,000 | 640 |
| 2003-07-10 | 642 | 642 | 637 | 638 | 40,000 | 638 |
| 2003-07-09 | 648 | 648 | 641 | 645 | 52,000 | 645 |
| 2003-07-08 | 635 | 649 | 635 | 641 | 182,000 | 641 |
| 2003-07-07 | 627 | 631 | 625 | 630 | 135,000 | 630 |
| 2003-07-04 | 628 | 630 | 620 | 625 | 48,000 | 625 |
| 2003-07-03 | 638 | 640 | 630 | 630 | 109,000 | 630 |
| 2003-07-02 | 630 | 637 | 623 | 629 | 125,000 | 629 |
| 2003-07-01 | 630 | 635 | 623 | 630 | 86,000 | 630 |
| 2003-06-30 | 630 | 631 | 620 | 623 | 62,000 | 623 |
| 2003-06-27 | 619 | 625 | 616 | 620 | 28,000 | 620 |
| 2003-06-26 | 608 | 619 | 608 | 619 | 27,000 | 619 |
| 2003-06-25 | 618 | 628 | 601 | 628 | 48,000 | 628 |
| 2003-06-24 | 619 | 622 | 613 | 621 | 39,000 | 621 |
| 2003-06-23 | 633 | 635 | 620 | 622 | 57,000 | 622 |
| 2003-06-20 | 637 | 640 | 632 | 633 | 134,000 | 633 |
| 2003-06-19 | 638 | 640 | 630 | 639 | 118,000 | 639 |
| 2003-06-18 | 621 | 639 | 620 | 636 | 115,000 | 636 |
| 2003-06-17 | 625 | 629 | 618 | 620 | 96,000 | 620 |
| 2003-06-16 | 584 | 630 | 584 | 630 | 129,000 | 630 |
| 2003-06-13 | 600 | 600 | 580 | 590 | 95,000 | 590 |
| 2003-06-12 | 616 | 616 | 603 | 603 | 48,000 | 603 |
| 2003-06-11 | 610 | 615 | 606 | 615 | 121,000 | 615 |
| 2003-06-10 | 615 | 615 | 606 | 606 | 54,000 | 606 |
| 2003-06-09 | 624 | 625 | 615 | 618 | 112,000 | 618 |
| 2003-06-06 | 609 | 643 | 609 | 620 | 438,000 | 620 |
| 2003-06-05 | 595 | 605 | 590 | 590 | 137,000 | 590 |
| 2003-06-04 | 575 | 590 | 575 | 587 | 181,000 | 587 |
| 2003-06-03 | 570 | 573 | 568 | 571 | 85,000 | 571 |
| 2003-06-02 | 570 | 572 | 565 | 568 | 97,000 | 568 |
| 2003-05-30 | 568 | 573 | 565 | 568 | 77,000 | 568 |
| 2003-05-29 | 573 | 573 | 565 | 568 | 77,000 | 568 |
| 2003-05-28 | 570 | 571 | 561 | 569 | 122,000 | 569 |
| 2003-05-27 | 578 | 578 | 557 | 565 | 156,000 | 565 |
| 2003-05-26 | 582 | 583 | 570 | 575 | 529,000 | 575 |
| 2003-05-23 | 527 | 542 | 525 | 542 | 29,000 | 542 |
| 2003-05-22 | 543 | 544 | 526 | 531 | 30,000 | 531 |
| 2003-05-21 | 540 | 542 | 535 | 535 | 42,000 | 535 |
| 2003-05-20 | 530 | 530 | 514 | 521 | 16,000 | 521 |
| 2003-05-19 | 525 | 525 | 520 | 525 | 15,000 | 525 |
| 2003-05-16 | 525 | 525 | 523 | 525 | 9,000 | 525 |
| 2003-05-15 | 540 | 540 | 525 | 540 | 33,000 | 540 |
| 2003-05-14 | 529 | 543 | 529 | 540 | 29,000 | 540 |
| 2003-05-13 | 530 | 543 | 529 | 539 | 83,000 | 539 |
| 2003-05-12 | 535 | 535 | 510 | 529 | 55,000 | 529 |
| 2003-05-09 | 543 | 550 | 530 | 535 | 123,000 | 535 |
| 2003-05-08 | 515 | 550 | 515 | 542 | 332,000 | 542 |
| 2003-05-07 | 507 | 515 | 507 | 512 | 70,000 | 512 |
| 2003-05-06 | 502 | 510 | 502 | 506 | 54,000 | 506 |
| 2003-05-02 | 498 | 498 | 493 | 495 | 8,000 | 495 |
| 2003-05-01 | 505 | 508 | 500 | 500 | 23,000 | 500 |
| 2003-04-30 | 500 | 505 | 499 | 505 | 22,000 | 505 |
| 2003-04-28 | 502 | 502 | 500 | 500 | 31,000 | 500 |
| 2003-04-25 | 515 | 515 | 505 | 505 | 7,000 | 505 |
| 2003-04-24 | 515 | 520 | 514 | 520 | 17,000 | 520 |
| 2003-04-23 | 508 | 515 | 508 | 509 | 29,000 | 509 |
| 2003-04-22 | 516 | 518 | 513 | 516 | 38,000 | 516 |
| 2003-04-21 | 515 | 515 | 510 | 515 | 18,000 | 515 |
| 2003-04-18 | 512 | 513 | 505 | 507 | 40,000 | 507 |
| 2003-04-17 | 497 | 507 | 495 | 507 | 24,000 | 507 |
| 2003-04-16 | 493 | 494 | 493 | 493 | 6,000 | 493 |
| 2003-04-15 | 493 | 500 | 490 | 500 | 20,000 | 500 |
| 2003-04-14 | 490 | 495 | 490 | 493 | 8,000 | 493 |
| 2003-04-11 | 490 | 491 | 490 | 490 | 7,000 | 490 |
| 2003-04-10 | 502 | 506 | 502 | 502 | 5,000 | 502 |
| 2003-04-09 | 507 | 507 | 502 | 502 | 11,000 | 502 |
| 2003-04-08 | 509 | 510 | 506 | 509 | 34,000 | 509 |
| 2003-04-07 | 493 | 510 | 493 | 509 | 48,000 | 509 |
| 2003-04-04 | 496 | 500 | 491 | 492 | 25,000 | 492 |
| 2003-04-03 | 491 | 498 | 491 | 495 | 17,000 | 495 |
| 2003-04-02 | 471 | 491 | 471 | 491 | 20,000 | 491 |
| 2003-04-01 | 480 | 480 | 472 | 472 | 5,000 | 472 |
| 2003-03-31 | 480 | 480 | 476 | 476 | 26,000 | 476 |
| 2003-03-28 | 484 | 484 | 480 | 480 | 9,000 | 480 |
| 2003-03-27 | 480 | 488 | 480 | 480 | 28,000 | 480 |
| 2003-03-26 | 476 | 480 | 476 | 480 | 6,000 | 480 |
| 2003-03-25 | 480 | 485 | 476 | 476 | 10,000 | 476 |
| 2003-03-24 | 489 | 494 | 487 | 490 | 17,000 | 490 |
| 2003-03-20 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 2003-03-19 | 466 | 466 | 465 | 466 | 4,000 | 466 |
| 2003-03-18 | 479 | 480 | 470 | 470 | 14,000 | 470 |
| 2003-03-17 | 482 | 483 | 482 | 482 | 13,000 | 482 |
| 2003-03-14 | 477 | 485 | 477 | 480 | 8,000 | 480 |
| 2003-03-13 | 463 | 471 | 463 | 470 | 19,000 | 470 |
| 2003-03-12 | 460 | 465 | 459 | 465 | 26,000 | 465 |
| 2003-03-11 | 458 | 465 | 458 | 464 | 22,000 | 464 |
| 2003-03-10 | 467 | 468 | 458 | 464 | 31,000 | 464 |
| 2003-03-07 | 499 | 499 | 480 | 480 | 28,000 | 480 |
| 2003-03-06 | 501 | 503 | 500 | 503 | 15,000 | 503 |
| 2003-03-05 | 493 | 500 | 493 | 497 | 21,000 | 497 |
| 2003-03-04 | 481 | 493 | 480 | 493 | 32,000 | 493 |
| 2003-03-03 | 484 | 484 | 472 | 478 | 31,000 | 478 |
| 2003-02-28 | 486 | 490 | 484 | 484 | 14,000 | 484 |
| 2003-02-27 | 485 | 485 | 480 | 483 | 28,000 | 483 |
| 2003-02-26 | 485 | 493 | 485 | 488 | 28,000 | 488 |
| 2003-02-25 | 496 | 496 | 483 | 483 | 18,000 | 483 |
| 2003-02-24 | 496 | 499 | 495 | 495 | 15,000 | 495 |
| 2003-02-21 | 495 | 495 | 481 | 490 | 156,000 | 490 |
| 2003-02-20 | 526 | 526 | 512 | 515 | 48,000 | 515 |
| 2003-02-19 | 538 | 538 | 522 | 527 | 74,000 | 527 |
| 2003-02-18 | 542 | 545 | 517 | 528 | 83,000 | 528 |
| 2003-02-17 | 548 | 549 | 538 | 544 | 81,000 | 544 |
| 2003-02-14 | 538 | 548 | 532 | 540 | 42,000 | 540 |
| 2003-02-13 | 548 | 548 | 530 | 531 | 64,000 | 531 |
| 2003-02-12 | 565 | 565 | 541 | 548 | 163,000 | 548 |
| 2003-02-10 | 548 | 558 | 545 | 557 | 387,000 | 557 |
| 2003-02-07 | 519 | 540 | 517 | 535 | 468,000 | 535 |
| 2003-02-06 | 506 | 506 | 495 | 495 | 35,000 | 495 |
| 2003-02-05 | 500 | 515 | 497 | 506 | 55,000 | 506 |
| 2003-02-04 | 482 | 501 | 482 | 500 | 28,000 | 500 |
| 2003-02-03 | 472 | 480 | 471 | 478 | 21,000 | 478 |
| 2003-01-31 | 475 | 475 | 462 | 470 | 38,000 | 470 |
| 2003-01-30 | 482 | 482 | 479 | 480 | 16,000 | 480 |
| 2003-01-29 | 487 | 490 | 482 | 482 | 33,000 | 482 |
| 2003-01-28 | 490 | 490 | 481 | 483 | 38,000 | 483 |
| 2003-01-27 | 500 | 500 | 494 | 495 | 46,000 | 495 |
| 2003-01-24 | 502 | 506 | 500 | 501 | 23,000 | 501 |
| 2003-01-23 | 501 | 507 | 497 | 500 | 37,000 | 500 |
| 2003-01-22 | 510 | 510 | 499 | 499 | 37,000 | 499 |
| 2003-01-21 | 498 | 523 | 498 | 515 | 68,000 | 515 |
| 2003-01-20 | 519 | 519 | 500 | 500 | 41,000 | 500 |
| 2003-01-17 | 520 | 524 | 505 | 520 | 100,000 | 520 |
| 2003-01-16 | 499 | 516 | 497 | 516 | 131,000 | 516 |
| 2003-01-15 | 485 | 498 | 478 | 497 | 30,000 | 497 |
| 2003-01-14 | 468 | 485 | 468 | 480 | 26,000 | 480 |
| 2003-01-10 | 468 | 470 | 458 | 458 | 37,000 | 458 |
| 2003-01-09 | 470 | 472 | 467 | 467 | 15,000 | 467 |
| 2003-01-08 | 487 | 487 | 473 | 485 | 21,000 | 485 |
| 2003-01-07 | 498 | 501 | 492 | 492 | 36,000 | 492 |
| 2003-01-06 | 488 | 488 | 488 | 488 | 5,000 | 488 |
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
