7287 日本精機(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,015 | 1,044 | 1,015 | 1,040 | 92,000 | 1,040 |
| 2004-12-29 | 1,001 | 1,013 | 1,001 | 1,012 | 56,000 | 1,012 |
| 2004-12-28 | 989 | 1,000 | 989 | 1,000 | 58,000 | 1,000 |
| 2004-12-27 | 983 | 992 | 981 | 989 | 71,000 | 989 |
| 2004-12-24 | 990 | 996 | 990 | 993 | 103,000 | 993 |
| 2004-12-22 | 1,001 | 1,006 | 995 | 999 | 49,000 | 999 |
| 2004-12-21 | 1,000 | 1,010 | 995 | 1,004 | 134,000 | 1,004 |
| 2004-12-20 | 1,015 | 1,016 | 1,001 | 1,007 | 30,000 | 1,007 |
| 2004-12-17 | 1,023 | 1,025 | 1,010 | 1,015 | 125,000 | 1,015 |
| 2004-12-16 | 1,022 | 1,025 | 1,015 | 1,025 | 86,000 | 1,025 |
| 2004-12-15 | 1,018 | 1,030 | 1,012 | 1,030 | 128,000 | 1,030 |
| 2004-12-14 | 1,011 | 1,018 | 1,001 | 1,018 | 226,000 | 1,018 |
| 2004-12-13 | 1,000 | 1,025 | 996 | 1,019 | 252,000 | 1,019 |
| 2004-12-10 | 968 | 984 | 963 | 983 | 157,000 | 983 |
| 2004-12-09 | 957 | 965 | 953 | 961 | 165,000 | 961 |
| 2004-12-08 | 941 | 956 | 935 | 954 | 156,000 | 954 |
| 2004-12-07 | 938 | 948 | 932 | 940 | 170,000 | 940 |
| 2004-12-06 | 925 | 928 | 921 | 928 | 111,000 | 928 |
| 2004-12-03 | 913 | 921 | 911 | 921 | 96,000 | 921 |
| 2004-12-02 | 910 | 930 | 910 | 917 | 79,000 | 917 |
| 2004-12-01 | 911 | 916 | 911 | 912 | 24,000 | 912 |
| 2004-11-30 | 919 | 924 | 911 | 914 | 105,000 | 914 |
| 2004-11-29 | 915 | 929 | 914 | 924 | 47,000 | 924 |
| 2004-11-26 | 921 | 928 | 915 | 915 | 131,000 | 915 |
| 2004-11-25 | 921 | 930 | 919 | 921 | 39,000 | 921 |
| 2004-11-24 | 931 | 933 | 925 | 931 | 89,000 | 931 |
| 2004-11-22 | 940 | 940 | 925 | 935 | 237,000 | 935 |
| 2004-11-19 | 962 | 968 | 946 | 960 | 134,000 | 960 |
| 2004-11-18 | 1,000 | 1,000 | 964 | 964 | 150,000 | 964 |
| 2004-11-17 | 1,000 | 1,008 | 990 | 994 | 112,000 | 994 |
| 2004-11-16 | 965 | 1,006 | 953 | 1,000 | 171,000 | 1,000 |
| 2004-11-15 | 962 | 982 | 961 | 963 | 108,000 | 963 |
| 2004-11-12 | 963 | 968 | 951 | 966 | 45,000 | 966 |
| 2004-11-11 | 937 | 957 | 937 | 953 | 132,000 | 953 |
| 2004-11-10 | 958 | 960 | 932 | 937 | 328,000 | 937 |
| 2004-11-09 | 977 | 985 | 955 | 967 | 235,000 | 967 |
| 2004-11-08 | 1,011 | 1,011 | 995 | 995 | 127,000 | 995 |
| 2004-11-05 | 1,043 | 1,045 | 1,013 | 1,017 | 125,000 | 1,017 |
| 2004-11-04 | 1,014 | 1,024 | 1,002 | 1,023 | 168,000 | 1,023 |
| 2004-11-02 | 1,003 | 1,015 | 987 | 995 | 106,000 | 995 |
| 2004-11-01 | 1,011 | 1,019 | 1,002 | 1,003 | 94,000 | 1,003 |
| 2004-10-29 | 1,010 | 1,014 | 1,005 | 1,010 | 84,000 | 1,010 |
| 2004-10-28 | 1,000 | 1,013 | 995 | 1,010 | 362,000 | 1,010 |
| 2004-10-27 | 1,034 | 1,050 | 1,020 | 1,020 | 144,000 | 1,020 |
| 2004-10-26 | 1,026 | 1,042 | 1,003 | 1,040 | 347,000 | 1,040 |
| 2004-10-25 | 1,080 | 1,080 | 1,052 | 1,060 | 204,000 | 1,060 |
| 2004-10-22 | 1,110 | 1,134 | 1,108 | 1,110 | 96,000 | 1,110 |
| 2004-10-21 | 1,154 | 1,154 | 1,124 | 1,124 | 90,000 | 1,124 |
| 2004-10-20 | 1,128 | 1,158 | 1,120 | 1,155 | 565,000 | 1,155 |
| 2004-10-19 | 1,105 | 1,124 | 1,091 | 1,124 | 147,000 | 1,124 |
| 2004-10-18 | 1,120 | 1,126 | 1,085 | 1,085 | 78,000 | 1,085 |
| 2004-10-15 | 1,101 | 1,120 | 1,090 | 1,120 | 62,000 | 1,120 |
| 2004-10-14 | 1,117 | 1,127 | 1,108 | 1,121 | 50,000 | 1,121 |
| 2004-10-13 | 1,113 | 1,130 | 1,113 | 1,130 | 51,000 | 1,130 |
| 2004-10-12 | 1,122 | 1,122 | 1,104 | 1,113 | 74,000 | 1,113 |
| 2004-10-08 | 1,110 | 1,125 | 1,110 | 1,125 | 82,000 | 1,125 |
| 2004-10-07 | 1,130 | 1,139 | 1,120 | 1,120 | 89,000 | 1,120 |
| 2004-10-06 | 1,117 | 1,124 | 1,101 | 1,119 | 92,000 | 1,119 |
| 2004-10-05 | 1,120 | 1,120 | 1,095 | 1,101 | 88,000 | 1,101 |
| 2004-10-04 | 1,090 | 1,114 | 1,090 | 1,100 | 113,000 | 1,100 |
| 2004-10-01 | 1,105 | 1,125 | 1,100 | 1,100 | 241,000 | 1,100 |
| 2004-09-30 | 1,059 | 1,075 | 1,050 | 1,075 | 92,000 | 1,075 |
| 2004-09-29 | 1,035 | 1,045 | 1,021 | 1,040 | 98,000 | 1,040 |
| 2004-09-28 | 1,020 | 1,035 | 1,012 | 1,024 | 77,000 | 1,024 |
| 2004-09-27 | 1,050 | 1,050 | 1,037 | 1,038 | 24,000 | 1,038 |
| 2004-09-24 | 1,050 | 1,060 | 1,039 | 1,060 | 132,000 | 1,060 |
| 2004-09-22 | 1,070 | 1,080 | 1,060 | 1,060 | 62,000 | 1,060 |
| 2004-09-21 | 1,091 | 1,092 | 1,075 | 1,077 | 100,000 | 1,077 |
| 2004-09-17 | 1,110 | 1,120 | 1,102 | 1,102 | 65,000 | 1,102 |
| 2004-09-16 | 1,118 | 1,120 | 1,108 | 1,110 | 90,000 | 1,110 |
| 2004-09-15 | 1,152 | 1,160 | 1,126 | 1,126 | 69,000 | 1,126 |
| 2004-09-14 | 1,140 | 1,150 | 1,137 | 1,150 | 295,000 | 1,150 |
| 2004-09-13 | 1,146 | 1,160 | 1,110 | 1,135 | 251,000 | 1,135 |
| 2004-09-10 | 1,150 | 1,158 | 1,135 | 1,147 | 158,000 | 1,147 |
| 2004-09-09 | 1,156 | 1,170 | 1,151 | 1,160 | 180,000 | 1,160 |
| 2004-09-08 | 1,158 | 1,175 | 1,155 | 1,161 | 466,000 | 1,161 |
| 2004-09-07 | 1,126 | 1,155 | 1,120 | 1,140 | 378,000 | 1,140 |
| 2004-09-06 | 1,120 | 1,129 | 1,119 | 1,120 | 264,000 | 1,120 |
| 2004-09-03 | 1,120 | 1,134 | 1,110 | 1,128 | 999,000 | 1,128 |
| 2004-09-02 | 1,057 | 1,098 | 1,050 | 1,090 | 347,000 | 1,090 |
| 2004-09-01 | 1,058 | 1,067 | 1,045 | 1,055 | 193,000 | 1,055 |
| 2004-08-31 | 1,045 | 1,059 | 1,040 | 1,040 | 217,000 | 1,040 |
| 2004-08-30 | 1,038 | 1,050 | 1,022 | 1,049 | 157,000 | 1,049 |
| 2004-08-27 | 1,022 | 1,035 | 1,022 | 1,026 | 132,000 | 1,026 |
| 2004-08-26 | 1,028 | 1,045 | 1,016 | 1,018 | 235,000 | 1,018 |
| 2004-08-25 | 1,007 | 1,020 | 996 | 1,020 | 78,000 | 1,020 |
| 2004-08-24 | 1,004 | 1,015 | 1,002 | 1,007 | 93,000 | 1,007 |
| 2004-08-23 | 993 | 1,005 | 985 | 1,004 | 171,000 | 1,004 |
| 2004-08-20 | 1,024 | 1,024 | 1,003 | 1,003 | 184,000 | 1,003 |
| 2004-08-19 | 999 | 1,030 | 999 | 1,030 | 343,000 | 1,030 |
| 2004-08-18 | 985 | 991 | 977 | 991 | 92,000 | 991 |
| 2004-08-17 | 990 | 995 | 981 | 987 | 101,000 | 987 |
| 2004-08-16 | 988 | 990 | 972 | 980 | 89,000 | 980 |
| 2004-08-13 | 990 | 1,002 | 981 | 1,002 | 69,000 | 1,002 |
| 2004-08-12 | 992 | 1,000 | 981 | 1,000 | 108,000 | 1,000 |
| 2004-08-11 | 1,001 | 1,011 | 981 | 997 | 114,000 | 997 |
| 2004-08-10 | 1,003 | 1,003 | 990 | 1,000 | 130,000 | 1,000 |
| 2004-08-09 | 987 | 1,000 | 980 | 1,000 | 196,000 | 1,000 |
| 2004-08-06 | 980 | 1,022 | 971 | 997 | 562,000 | 997 |
| 2004-08-05 | 930 | 984 | 928 | 984 | 227,000 | 984 |
| 2004-08-04 | 938 | 948 | 910 | 940 | 61,000 | 940 |
| 2004-08-03 | 950 | 960 | 931 | 958 | 152,000 | 958 |
| 2004-08-02 | 940 | 950 | 931 | 941 | 46,000 | 941 |
| 2004-07-30 | 917 | 924 | 908 | 911 | 186,000 | 911 |
| 2004-07-29 | 930 | 930 | 906 | 910 | 61,000 | 910 |
| 2004-07-28 | 935 | 935 | 926 | 930 | 30,000 | 930 |
| 2004-07-27 | 950 | 958 | 925 | 925 | 35,000 | 925 |
| 2004-07-26 | 942 | 975 | 932 | 960 | 64,000 | 960 |
| 2004-07-23 | 990 | 990 | 950 | 957 | 157,000 | 957 |
| 2004-07-22 | 949 | 992 | 942 | 986 | 643,000 | 986 |
| 2004-07-21 | 920 | 945 | 918 | 940 | 142,000 | 940 |
| 2004-07-20 | 922 | 924 | 920 | 924 | 33,000 | 924 |
| 2004-07-16 | 925 | 925 | 919 | 922 | 32,000 | 922 |
| 2004-07-15 | 921 | 928 | 920 | 923 | 61,000 | 923 |
| 2004-07-14 | 922 | 925 | 912 | 920 | 38,000 | 920 |
| 2004-07-13 | 913 | 920 | 913 | 918 | 41,000 | 918 |
| 2004-07-12 | 920 | 924 | 920 | 920 | 30,000 | 920 |
| 2004-07-09 | 902 | 912 | 902 | 912 | 18,000 | 912 |
| 2004-07-08 | 907 | 912 | 907 | 908 | 32,000 | 908 |
| 2004-07-07 | 916 | 916 | 903 | 913 | 56,000 | 913 |
| 2004-07-06 | 924 | 925 | 920 | 920 | 25,000 | 920 |
| 2004-07-05 | 918 | 928 | 918 | 924 | 65,000 | 924 |
| 2004-07-02 | 920 | 926 | 915 | 921 | 45,000 | 921 |
| 2004-07-01 | 931 | 935 | 924 | 924 | 108,000 | 924 |
| 2004-06-30 | 930 | 935 | 920 | 924 | 86,000 | 924 |
| 2004-06-29 | 929 | 930 | 915 | 927 | 135,000 | 927 |
| 2004-06-28 | 902 | 914 | 902 | 913 | 81,000 | 913 |
| 2004-06-25 | 903 | 903 | 897 | 899 | 28,000 | 899 |
| 2004-06-24 | 901 | 910 | 900 | 900 | 115,000 | 900 |
| 2004-06-23 | 895 | 909 | 890 | 900 | 160,000 | 900 |
| 2004-06-22 | 895 | 895 | 889 | 890 | 25,000 | 890 |
| 2004-06-21 | 897 | 903 | 892 | 893 | 62,000 | 893 |
| 2004-06-18 | 907 | 907 | 891 | 891 | 43,000 | 891 |
| 2004-06-17 | 900 | 907 | 898 | 904 | 59,000 | 904 |
| 2004-06-16 | 899 | 902 | 896 | 898 | 62,000 | 898 |
| 2004-06-15 | 883 | 898 | 883 | 898 | 12,000 | 898 |
| 2004-06-14 | 899 | 901 | 878 | 878 | 30,000 | 878 |
| 2004-06-11 | 897 | 899 | 890 | 895 | 17,000 | 895 |
| 2004-06-10 | 890 | 902 | 886 | 900 | 25,000 | 900 |
| 2004-06-09 | 902 | 906 | 896 | 906 | 34,000 | 906 |
| 2004-06-08 | 896 | 903 | 895 | 903 | 47,000 | 903 |
| 2004-06-07 | 880 | 893 | 879 | 892 | 27,000 | 892 |
| 2004-06-04 | 882 | 882 | 870 | 871 | 20,000 | 871 |
| 2004-06-03 | 889 | 890 | 885 | 885 | 12,000 | 885 |
| 2004-06-02 | 893 | 893 | 887 | 888 | 10,000 | 888 |
| 2004-06-01 | 900 | 905 | 892 | 892 | 31,000 | 892 |
| 2004-05-31 | 904 | 909 | 900 | 900 | 59,000 | 900 |
| 2004-05-28 | 896 | 907 | 896 | 903 | 46,000 | 903 |
| 2004-05-27 | 895 | 900 | 886 | 895 | 38,000 | 895 |
| 2004-05-26 | 890 | 897 | 885 | 895 | 17,000 | 895 |
| 2004-05-25 | 880 | 888 | 880 | 880 | 19,000 | 880 |
| 2004-05-24 | 900 | 904 | 890 | 890 | 83,000 | 890 |
| 2004-05-21 | 908 | 914 | 900 | 900 | 144,000 | 900 |
| 2004-05-20 | 879 | 905 | 879 | 898 | 105,000 | 898 |
| 2004-05-19 | 860 | 895 | 860 | 890 | 65,000 | 890 |
| 2004-05-18 | 839 | 855 | 821 | 855 | 84,000 | 855 |
| 2004-05-17 | 857 | 857 | 845 | 845 | 37,000 | 845 |
| 2004-05-14 | 864 | 867 | 851 | 864 | 38,000 | 864 |
| 2004-05-13 | 872 | 872 | 868 | 868 | 24,000 | 868 |
| 2004-05-12 | 855 | 868 | 855 | 868 | 21,000 | 868 |
| 2004-05-11 | 840 | 864 | 840 | 847 | 43,000 | 847 |
| 2004-05-10 | 872 | 885 | 835 | 846 | 97,000 | 846 |
| 2004-05-07 | 926 | 926 | 910 | 912 | 49,000 | 912 |
| 2004-05-06 | 922 | 932 | 920 | 929 | 109,000 | 929 |
| 2004-04-30 | 930 | 937 | 920 | 932 | 71,000 | 932 |
| 2004-04-28 | 945 | 945 | 937 | 941 | 52,000 | 941 |
| 2004-04-27 | 945 | 947 | 930 | 940 | 107,000 | 940 |
| 2004-04-26 | 942 | 953 | 935 | 948 | 231,000 | 948 |
| 2004-04-23 | 923 | 939 | 923 | 932 | 140,000 | 932 |
| 2004-04-22 | 928 | 928 | 913 | 920 | 66,000 | 920 |
| 2004-04-21 | 924 | 928 | 915 | 928 | 56,000 | 928 |
| 2004-04-20 | 913 | 925 | 910 | 923 | 63,000 | 923 |
| 2004-04-19 | 922 | 924 | 902 | 908 | 94,000 | 908 |
| 2004-04-16 | 915 | 921 | 902 | 921 | 86,000 | 921 |
| 2004-04-15 | 915 | 925 | 910 | 911 | 211,000 | 911 |
| 2004-04-14 | 904 | 910 | 900 | 901 | 91,000 | 901 |
| 2004-04-13 | 902 | 912 | 900 | 901 | 43,000 | 901 |
| 2004-04-12 | 900 | 900 | 890 | 890 | 74,000 | 890 |
| 2004-04-09 | 900 | 900 | 872 | 878 | 82,000 | 878 |
| 2004-04-08 | 891 | 913 | 891 | 905 | 102,000 | 905 |
| 2004-04-07 | 930 | 930 | 906 | 910 | 105,000 | 910 |
| 2004-04-06 | 925 | 929 | 915 | 929 | 187,000 | 929 |
| 2004-04-05 | 908 | 915 | 906 | 915 | 252,000 | 915 |
| 2004-04-02 | 890 | 894 | 884 | 890 | 98,000 | 890 |
| 2004-04-01 | 880 | 894 | 880 | 884 | 146,000 | 884 |
| 2004-03-31 | 895 | 895 | 875 | 884 | 141,000 | 884 |
| 2004-03-30 | 875 | 895 | 870 | 890 | 281,000 | 890 |
| 2004-03-29 | 861 | 870 | 855 | 857 | 147,000 | 857 |
| 2004-03-26 | 855 | 860 | 840 | 850 | 70,000 | 850 |
| 2004-03-25 | 840 | 850 | 832 | 850 | 110,000 | 850 |
| 2004-03-24 | 810 | 832 | 810 | 830 | 115,000 | 830 |
| 2004-03-23 | 814 | 814 | 809 | 810 | 33,000 | 810 |
| 2004-03-22 | 806 | 815 | 805 | 815 | 38,000 | 815 |
| 2004-03-19 | 805 | 811 | 800 | 810 | 24,000 | 810 |
| 2004-03-18 | 811 | 811 | 805 | 806 | 78,000 | 806 |
| 2004-03-17 | 802 | 810 | 800 | 808 | 105,000 | 808 |
| 2004-03-16 | 810 | 811 | 802 | 803 | 76,000 | 803 |
| 2004-03-15 | 819 | 820 | 812 | 814 | 75,000 | 814 |
| 2004-03-12 | 809 | 810 | 805 | 809 | 90,000 | 809 |
| 2004-03-11 | 814 | 820 | 808 | 819 | 73,000 | 819 |
| 2004-03-10 | 824 | 824 | 817 | 820 | 51,000 | 820 |
| 2004-03-09 | 823 | 823 | 816 | 818 | 63,000 | 818 |
| 2004-03-08 | 819 | 828 | 815 | 820 | 106,000 | 820 |
| 2004-03-05 | 813 | 813 | 807 | 812 | 95,000 | 812 |
| 2004-03-04 | 805 | 813 | 805 | 809 | 66,000 | 809 |
| 2004-03-03 | 805 | 805 | 802 | 805 | 74,000 | 805 |
| 2004-03-02 | 802 | 810 | 801 | 805 | 155,000 | 805 |
| 2004-03-01 | 809 | 809 | 799 | 801 | 39,000 | 801 |
| 2004-02-27 | 785 | 798 | 780 | 796 | 93,000 | 796 |
| 2004-02-26 | 797 | 805 | 780 | 795 | 98,000 | 795 |
| 2004-02-25 | 810 | 810 | 796 | 797 | 58,000 | 797 |
| 2004-02-24 | 812 | 820 | 809 | 809 | 39,000 | 809 |
| 2004-02-23 | 810 | 817 | 806 | 811 | 104,000 | 811 |
| 2004-02-20 | 820 | 830 | 811 | 830 | 56,000 | 830 |
| 2004-02-19 | 830 | 830 | 821 | 822 | 29,000 | 822 |
| 2004-02-18 | 833 | 837 | 831 | 832 | 30,000 | 832 |
| 2004-02-17 | 838 | 838 | 828 | 833 | 24,000 | 833 |
| 2004-02-16 | 848 | 848 | 840 | 841 | 26,000 | 841 |
| 2004-02-13 | 831 | 839 | 830 | 839 | 38,000 | 839 |
| 2004-02-12 | 821 | 830 | 815 | 830 | 51,000 | 830 |
| 2004-02-10 | 809 | 820 | 804 | 820 | 34,000 | 820 |
| 2004-02-09 | 824 | 824 | 800 | 810 | 52,000 | 810 |
| 2004-02-06 | 810 | 819 | 797 | 819 | 26,000 | 819 |
| 2004-02-05 | 799 | 819 | 781 | 819 | 63,000 | 819 |
| 2004-02-04 | 824 | 825 | 790 | 810 | 54,000 | 810 |
| 2004-02-03 | 822 | 825 | 809 | 824 | 33,000 | 824 |
| 2004-02-02 | 805 | 824 | 805 | 823 | 31,000 | 823 |
| 2004-01-30 | 815 | 828 | 813 | 825 | 15,000 | 825 |
| 2004-01-29 | 824 | 825 | 820 | 825 | 32,000 | 825 |
| 2004-01-28 | 836 | 836 | 830 | 835 | 26,000 | 835 |
| 2004-01-27 | 843 | 845 | 838 | 839 | 29,000 | 839 |
| 2004-01-26 | 836 | 846 | 836 | 836 | 55,000 | 836 |
| 2004-01-23 | 837 | 842 | 834 | 834 | 46,000 | 834 |
| 2004-01-22 | 852 | 856 | 839 | 839 | 41,000 | 839 |
| 2004-01-21 | 845 | 860 | 841 | 850 | 129,000 | 850 |
| 2004-01-20 | 839 | 845 | 836 | 845 | 115,000 | 845 |
| 2004-01-19 | 840 | 841 | 833 | 840 | 52,000 | 840 |
| 2004-01-16 | 840 | 840 | 831 | 839 | 28,000 | 839 |
| 2004-01-15 | 845 | 846 | 836 | 840 | 42,000 | 840 |
| 2004-01-14 | 849 | 849 | 834 | 843 | 42,000 | 843 |
| 2004-01-13 | 846 | 855 | 845 | 849 | 125,000 | 849 |
| 2004-01-09 | 832 | 844 | 824 | 844 | 64,000 | 844 |
| 2004-01-08 | 830 | 840 | 820 | 828 | 81,000 | 828 |
| 2004-01-07 | 822 | 828 | 812 | 826 | 58,000 | 826 |
| 2004-01-06 | 830 | 830 | 818 | 823 | 188,000 | 823 |
| 2004-01-05 | 810 | 820 | 805 | 819 | 41,000 | 819 |
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
