7287 日本精機(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,795	2,795	2,790	2,790	15,000	2,790
2006-12-28	2,830	2,830	2,800	2,805	63,000	2,805
2006-12-27	2,825	2,850	2,800	2,830	86,000	2,830
2006-12-26	2,770	2,820	2,755	2,820	84,000	2,820
2006-12-25	2,815	2,815	2,770	2,770	56,000	2,770
2006-12-22	2,850	2,850	2,790	2,830	53,000	2,830
2006-12-21	2,860	2,880	2,810	2,810	47,000	2,810
2006-12-20	2,850	2,890	2,840	2,855	58,000	2,855
2006-12-19	2,820	2,820	2,785	2,785	80,000	2,785
2006-12-18	2,790	2,830	2,790	2,830	109,000	2,830
2006-12-15	2,845	2,900	2,845	2,885	74,000	2,885
2006-12-14	2,905	2,915	2,860	2,885	65,000	2,885
2006-12-13	2,865	2,945	2,860	2,920	165,000	2,920
2006-12-12	2,850	2,905	2,845	2,870	210,000	2,870
2006-12-11	2,745	2,820	2,735	2,810	199,000	2,810
2006-12-08	2,615	2,720	2,615	2,705	126,000	2,705
2006-12-07	2,610	2,640	2,610	2,635	53,000	2,635
2006-12-06	2,605	2,610	2,585	2,605	130,000	2,605
2006-12-05	2,645	2,645	2,605	2,610	83,000	2,610
2006-12-04	2,630	2,630	2,595	2,605	88,000	2,605
2006-12-01	2,700	2,700	2,600	2,630	121,000	2,630
2006-11-30	2,650	2,695	2,630	2,680	166,000	2,680
2006-11-29	2,610	2,625	2,605	2,620	225,000	2,620
2006-11-28	2,660	2,660	2,585	2,630	208,000	2,630
2006-11-27	2,715	2,715	2,605	2,685	134,000	2,685
2006-11-24	2,775	2,775	2,730	2,730	110,000	2,730
2006-11-22	2,840	2,850	2,790	2,815	116,000	2,815
2006-11-21	2,800	2,865	2,790	2,865	126,000	2,865
2006-11-20	2,865	2,880	2,835	2,855	59,000	2,855
2006-11-17	2,880	2,905	2,815	2,845	143,000	2,845
2006-11-16	2,780	2,945	2,770	2,915	331,000	2,915
2006-11-15	2,795	2,795	2,765	2,780	58,000	2,780
2006-11-14	2,800	2,820	2,770	2,770	107,000	2,770
2006-11-13	2,790	2,800	2,770	2,770	16,000	2,770
2006-11-10	2,765	2,800	2,765	2,800	50,000	2,800
2006-11-09	2,790	2,805	2,790	2,800	49,000	2,800
2006-11-08	2,815	2,815	2,785	2,790	64,000	2,790
2006-11-07	2,870	2,870	2,825	2,830	58,000	2,830
2006-11-06	2,760	2,850	2,760	2,850	43,000	2,850
2006-11-02	2,745	2,795	2,745	2,795	46,000	2,795
2006-11-01	2,755	2,780	2,755	2,775	60,000	2,775
2006-10-31	2,790	2,800	2,745	2,795	130,000	2,795
2006-10-30	2,800	2,825	2,775	2,825	84,000	2,825
2006-10-27	2,850	2,885	2,840	2,880	122,000	2,880
2006-10-26	2,750	2,845	2,750	2,840	109,000	2,840
2006-10-25	2,745	2,755	2,715	2,740	56,000	2,740
2006-10-24	2,760	2,765	2,750	2,750	103,000	2,750
2006-10-23	2,705	2,770	2,695	2,760	191,000	2,760
2006-10-20	2,635	2,710	2,635	2,695	95,000	2,695
2006-10-19	2,600	2,645	2,595	2,645	114,000	2,645
2006-10-18	2,575	2,580	2,550	2,580	30,000	2,580
2006-10-17	2,635	2,635	2,580	2,610	45,000	2,610
2006-10-16	2,600	2,640	2,595	2,630	85,000	2,630
2006-10-13	2,570	2,595	2,570	2,580	56,000	2,580
2006-10-12	2,570	2,600	2,535	2,555	85,000	2,555
2006-10-11	2,555	2,565	2,530	2,560	77,000	2,560
2006-10-10	2,515	2,575	2,465	2,550	105,000	2,550
2006-10-06	2,520	2,525	2,500	2,520	48,000	2,520
2006-10-05	2,495	2,525	2,470	2,500	102,000	2,500
2006-10-04	2,560	2,560	2,420	2,425	150,000	2,425
2006-10-03	2,595	2,595	2,490	2,540	212,000	2,540
2006-10-02	2,595	2,635	2,590	2,610	92,000	2,610
2006-09-29	2,590	2,610	2,575	2,585	67,000	2,585
2006-09-28	2,620	2,625	2,570	2,600	97,000	2,600
2006-09-27	2,660	2,670	2,620	2,640	43,000	2,640
2006-09-26	2,640	2,700	2,640	2,660	53,000	2,660
2006-09-25	2,615	2,675	2,615	2,650	71,000	2,650
2006-09-22	2,635	2,665	2,620	2,635	90,000	2,635
2006-09-21	2,640	2,700	2,620	2,695	93,000	2,695
2006-09-20	2,650	2,650	2,615	2,650	58,000	2,650
2006-09-19	2,655	2,660	2,620	2,635	31,000	2,635
2006-09-15	2,635	2,680	2,620	2,655	36,000	2,655
2006-09-14	2,635	2,650	2,605	2,625	42,000	2,625
2006-09-13	2,650	2,655	2,590	2,600	143,000	2,600
2006-09-12	2,635	2,650	2,555	2,610	185,000	2,610
2006-09-11	2,690	2,720	2,600	2,635	125,000	2,635
2006-09-08	2,665	2,700	2,635	2,695	76,000	2,695
2006-09-07	2,590	2,800	2,590	2,660	618,000	2,660
2006-09-06	2,555	2,665	2,550	2,620	503,000	2,620
2006-09-05	2,520	2,550	2,500	2,515	128,000	2,515
2006-09-04	2,535	2,535	2,500	2,520	99,000	2,520
2006-09-01	2,545	2,555	2,525	2,545	107,000	2,545
2006-08-31	2,510	2,615	2,505	2,570	271,000	2,570
2006-08-30	2,440	2,490	2,440	2,490	74,000	2,490
2006-08-29	2,460	2,490	2,455	2,475	75,000	2,475
2006-08-28	2,460	2,460	2,400	2,405	57,000	2,405
2006-08-25	2,455	2,500	2,455	2,470	52,000	2,470
2006-08-24	2,450	2,470	2,425	2,440	54,000	2,440
2006-08-23	2,525	2,525	2,490	2,490	48,000	2,490
2006-08-22	2,515	2,540	2,505	2,525	55,000	2,525
2006-08-21	2,550	2,555	2,460	2,500	103,000	2,500
2006-08-18	2,545	2,570	2,525	2,555	114,000	2,555
2006-08-17	2,540	2,560	2,530	2,545	156,000	2,545
2006-08-16	2,500	2,555	2,500	2,510	77,000	2,510
2006-08-15	2,490	2,590	2,460	2,460	474,000	2,460
2006-08-14	2,450	2,490	2,450	2,485	33,000	2,485
2006-08-11	2,490	2,490	2,435	2,450	64,000	2,450
2006-08-10	2,480	2,500	2,480	2,490	123,000	2,490
2006-08-09	2,445	2,455	2,400	2,450	96,000	2,450
2006-08-08	2,460	2,460	2,360	2,420	137,000	2,420
2006-08-07	2,455	2,505	2,440	2,470	292,000	2,470
2006-08-04	2,370	2,425	2,315	2,410	161,000	2,410
2006-08-03	2,325	2,350	2,305	2,305	42,000	2,305
2006-08-02	2,280	2,415	2,280	2,300	199,000	2,300
2006-08-01	2,285	2,330	2,280	2,280	56,000	2,280
2006-07-31	2,220	2,280	2,220	2,280	32,000	2,280
2006-07-28	2,160	2,230	2,145	2,200	49,000	2,200
2006-07-27	2,160	2,190	2,155	2,165	39,000	2,165
2006-07-26	2,195	2,210	2,180	2,200	63,000	2,200
2006-07-25	2,190	2,205	2,180	2,190	28,000	2,190
2006-07-24	2,110	2,180	2,090	2,180	54,000	2,180
2006-07-21	2,130	2,190	2,110	2,140	107,000	2,140
2006-07-20	2,160	2,200	2,130	2,200	32,000	2,200
2006-07-19	2,165	2,165	2,100	2,140	29,000	2,140
2006-07-18	2,180	2,200	2,060	2,150	54,000	2,150
2006-07-14	2,275	2,280	2,240	2,240	44,000	2,240
2006-07-13	2,310	2,340	2,250	2,280	82,000	2,280
2006-07-12	2,295	2,365	2,295	2,330	73,000	2,330
2006-07-11	2,250	2,330	2,240	2,330	94,000	2,330
2006-07-10	2,210	2,260	2,200	2,255	38,000	2,255
2006-07-07	2,210	2,250	2,200	2,240	33,000	2,240
2006-07-06	2,205	2,235	2,170	2,210	37,000	2,210
2006-07-05	2,270	2,270	2,205	2,235	63,000	2,235
2006-07-04	2,280	2,290	2,275	2,280	125,000	2,280
2006-07-03	2,260	2,280	2,260	2,275	31,000	2,275
2006-06-30	2,270	2,280	2,250	2,265	61,000	2,265
2006-06-29	2,185	2,285	2,180	2,280	168,000	2,280
2006-06-28	2,160	2,180	2,140	2,150	41,000	2,150
2006-06-27	2,215	2,215	2,185	2,200	55,000	2,200
2006-06-26	2,180	2,185	2,125	2,185	61,000	2,185
2006-06-23	2,230	2,240	2,230	2,230	11,000	2,230
2006-06-22	2,255	2,275	2,185	2,210	109,000	2,210
2006-06-21	2,255	2,255	2,210	2,250	48,000	2,250
2006-06-20	2,260	2,295	2,255	2,255	122,000	2,255
2006-06-19	2,235	2,260	2,220	2,255	94,000	2,255
2006-06-16	2,175	2,220	2,170	2,195	196,000	2,195
2006-06-15	2,200	2,200	2,140	2,155	144,000	2,155
2006-06-14	2,125	2,150	2,090	2,135	88,000	2,135
2006-06-13	2,155	2,180	2,115	2,135	64,000	2,135
2006-06-12	2,080	2,155	2,015	2,145	131,000	2,145
2006-06-09	2,000	2,070	1,971	2,040	162,000	2,040
2006-06-08	2,065	2,080	2,030	2,040	88,000	2,040
2006-06-07	2,080	2,190	2,075	2,105	107,000	2,105
2006-06-06	2,115	2,125	2,080	2,085	133,000	2,085
2006-06-05	2,155	2,180	2,145	2,155	112,000	2,155
2006-06-02	2,160	2,170	2,100	2,160	200,000	2,160
2006-06-01	2,205	2,230	2,180	2,200	127,000	2,200
2006-05-31	2,200	2,275	2,200	2,245	54,000	2,245
2006-05-30	2,250	2,305	2,250	2,300	77,000	2,300
2006-05-29	2,270	2,290	2,250	2,260	21,000	2,260
2006-05-26	2,170	2,250	2,155	2,235	71,000	2,235
2006-05-25	2,175	2,210	2,150	2,190	166,000	2,190
2006-05-24	2,215	2,245	2,210	2,235	138,000	2,235
2006-05-23	2,285	2,330	2,230	2,245	95,000	2,245
2006-05-22	2,400	2,400	2,350	2,365	38,000	2,365
2006-05-19	2,445	2,450	2,395	2,410	134,000	2,410
2006-05-18	2,350	2,435	2,350	2,415	164,000	2,415
2006-05-17	2,275	2,385	2,250	2,370	238,000	2,370
2006-05-16	2,260	2,330	2,170	2,255	180,000	2,255
2006-05-15	2,165	2,240	2,165	2,180	207,000	2,180
2006-05-12	2,300	2,300	2,220	2,260	227,000	2,260
2006-05-11	2,360	2,360	2,340	2,340	72,000	2,340
2006-05-10	2,415	2,420	2,380	2,400	57,000	2,400
2006-05-09	2,400	2,435	2,380	2,410	58,000	2,410
2006-05-08	2,420	2,435	2,310	2,425	280,000	2,425
2006-05-02	2,425	2,425	2,400	2,415	126,000	2,415
2006-05-01	2,470	2,470	2,435	2,445	39,000	2,445
2006-04-28	2,470	2,480	2,450	2,475	39,000	2,475
2006-04-27	2,510	2,530	2,470	2,470	187,000	2,470
2006-04-26	2,485	2,510	2,485	2,495	73,000	2,495
2006-04-25	2,455	2,500	2,425	2,500	157,000	2,500
2006-04-24	2,430	2,440	2,405	2,430	75,000	2,430
2006-04-21	2,470	2,470	2,425	2,430	88,000	2,430
2006-04-20	2,450	2,450	2,420	2,440	90,000	2,440
2006-04-19	2,450	2,460	2,440	2,440	123,000	2,440
2006-04-18	2,440	2,465	2,435	2,455	57,000	2,455
2006-04-17	2,540	2,540	2,480	2,480	38,000	2,480
2006-04-14	2,515	2,535	2,495	2,520	72,000	2,520
2006-04-13	2,520	2,520	2,465	2,490	59,000	2,490
2006-04-12	2,450	2,480	2,450	2,480	124,000	2,480
2006-04-11	2,505	2,540	2,460	2,520	250,000	2,520
2006-04-10	2,545	2,545	2,505	2,515	118,000	2,515
2006-04-07	2,555	2,575	2,530	2,545	131,000	2,545
2006-04-06	2,605	2,610	2,560	2,590	111,000	2,590
2006-04-05	2,590	2,620	2,580	2,615	162,000	2,615
2006-04-04	2,555	2,570	2,520	2,565	221,000	2,565
2006-04-03	2,480	2,555	2,475	2,550	201,000	2,550
2006-03-31	2,475	2,475	2,460	2,475	52,000	2,475
2006-03-30	2,500	2,500	2,465	2,475	91,000	2,475
2006-03-29	2,410	2,480	2,405	2,470	109,000	2,470
2006-03-28	2,395	2,425	2,380	2,410	88,000	2,410
2006-03-27	2,420	2,435	2,405	2,405	100,000	2,405
2006-03-24	2,400	2,445	2,400	2,415	148,000	2,415
2006-03-23	2,475	2,495	2,405	2,405	100,000	2,405
2006-03-22	2,485	2,485	2,465	2,465	58,000	2,465
2006-03-20	2,510	2,530	2,510	2,525	63,000	2,525
2006-03-17	2,510	2,525	2,465	2,500	59,000	2,500
2006-03-16	2,585	2,585	2,530	2,550	66,000	2,550
2006-03-15	2,585	2,585	2,560	2,580	61,000	2,580
2006-03-14	2,565	2,570	2,500	2,530	62,000	2,530
2006-03-13	2,580	2,585	2,550	2,585	34,000	2,585
2006-03-10	2,465	2,550	2,460	2,535	87,000	2,535
2006-03-09	2,375	2,490	2,325	2,490	169,000	2,490
2006-03-08	2,400	2,450	2,380	2,400	57,000	2,400
2006-03-07	2,410	2,460	2,400	2,405	43,000	2,405
2006-03-06	2,400	2,480	2,380	2,460	37,000	2,460
2006-03-03	2,530	2,530	2,420	2,425	60,000	2,425
2006-03-02	2,675	2,675	2,530	2,530	48,000	2,530
2006-03-01	2,550	2,680	2,550	2,655	60,000	2,655
2006-02-28	2,565	2,655	2,550	2,620	53,000	2,620
2006-02-27	2,660	2,675	2,595	2,605	71,000	2,605
2006-02-24	2,600	2,710	2,600	2,700	89,000	2,700
2006-02-23	2,670	2,760	2,630	2,760	110,000	2,760
2006-02-22	2,480	2,695	2,480	2,575	226,000	2,575
2006-02-21	2,305	2,440	2,265	2,420	152,000	2,420
2006-02-20	2,400	2,400	2,270	2,365	180,000	2,365
2006-02-17	2,555	2,590	2,470	2,470	84,000	2,470
2006-02-16	2,550	2,600	2,500	2,550	95,000	2,550
2006-02-15	2,700	2,700	2,510	2,510	91,000	2,510
2006-02-14	2,510	2,655	2,500	2,580	182,000	2,580
2006-02-13	2,665	2,670	2,440	2,475	188,000	2,475
2006-02-10	2,785	2,795	2,645	2,660	155,000	2,660
2006-02-09	2,870	2,880	2,705	2,785	169,000	2,785
2006-02-08	2,920	2,920	2,840	2,840	198,000	2,840
2006-02-07	2,900	2,950	2,860	2,940	151,000	2,940
2006-02-06	2,855	2,920	2,835	2,895	344,000	2,895
2006-02-03	2,750	2,790	2,750	2,785	72,000	2,785
2006-02-02	2,800	2,800	2,750	2,790	65,000	2,790
2006-02-01	2,790	2,810	2,770	2,790	99,000	2,790
2006-01-31	2,795	2,815	2,720	2,750	169,000	2,750
2006-01-30	2,740	2,780	2,730	2,775	97,000	2,775
2006-01-27	2,725	2,730	2,685	2,730	100,000	2,730
2006-01-26	2,625	2,720	2,600	2,715	187,000	2,715
2006-01-25	2,695	2,700	2,600	2,665	123,000	2,665
2006-01-24	2,635	2,700	2,635	2,700	115,000	2,700
2006-01-23	2,600	2,620	2,550	2,600	117,000	2,600
2006-01-20	2,580	2,595	2,565	2,565	83,000	2,565
2006-01-19	2,500	2,575	2,490	2,535	105,000	2,535
2006-01-18	2,585	2,595	2,500	2,510	259,000	2,510
2006-01-17	2,670	2,745	2,655	2,705	140,000	2,705
2006-01-16	2,640	2,835	2,630	2,790	300,000	2,790
2006-01-13	2,500	2,640	2,485	2,600	277,000	2,600
2006-01-12	2,300	2,600	2,300	2,600	376,000	2,600
2006-01-11	2,255	2,315	2,255	2,300	197,000	2,300
2006-01-10	2,365	2,365	2,250	2,280	172,000	2,280
2006-01-06	2,350	2,400	2,350	2,370	111,000	2,370
2006-01-05	2,390	2,415	2,350	2,410	66,000	2,410
2006-01-04	2,445	2,445	2,390	2,390	16,000	2,390

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