7287 日本精機(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,425	2,490	2,420	2,455	62,000	2,455
2007-12-27	2,395	2,430	2,365	2,430	92,000	2,430
2007-12-26	2,360	2,400	2,350	2,400	89,000	2,400
2007-12-25	2,360	2,360	2,300	2,350	75,000	2,350
2007-12-21	2,350	2,350	2,325	2,350	102,000	2,350
2007-12-20	2,330	2,355	2,320	2,350	62,000	2,350
2007-12-19	2,335	2,380	2,300	2,350	71,000	2,350
2007-12-18	2,250	2,370	2,215	2,370	133,000	2,370
2007-12-17	2,380	2,385	2,300	2,310	76,000	2,310
2007-12-14	2,390	2,390	2,340	2,345	104,000	2,345
2007-12-13	2,275	2,315	2,265	2,300	82,000	2,300
2007-12-12	2,260	2,275	2,240	2,275	113,000	2,275
2007-12-11	2,250	2,315	2,250	2,300	55,000	2,300
2007-12-10	2,255	2,295	2,250	2,255	83,000	2,255
2007-12-07	2,255	2,310	2,245	2,260	219,000	2,260
2007-12-06	2,240	2,240	2,190	2,190	66,000	2,190
2007-12-05	2,270	2,270	2,170	2,205	67,000	2,205
2007-12-04	2,350	2,390	2,250	2,260	82,000	2,260
2007-12-03	2,395	2,395	2,355	2,365	26,000	2,365
2007-11-30	2,295	2,390	2,280	2,390	83,000	2,390
2007-11-29	2,330	2,350	2,280	2,280	30,000	2,280
2007-11-28	2,260	2,310	2,230	2,275	52,000	2,275
2007-11-27	2,230	2,295	2,200	2,240	123,000	2,240
2007-11-26	2,300	2,300	2,245	2,245	55,000	2,245
2007-11-22	2,315	2,405	2,230	2,300	93,000	2,300
2007-11-21	2,410	2,435	2,250	2,435	81,000	2,435
2007-11-20	2,250	2,425	2,210	2,410	78,000	2,410
2007-11-19	2,445	2,445	2,340	2,340	21,000	2,340
2007-11-16	2,460	2,460	2,405	2,440	15,000	2,440
2007-11-15	2,490	2,520	2,460	2,460	92,000	2,460
2007-11-14	2,515	2,660	2,500	2,570	176,000	2,570
2007-11-13	2,450	2,555	2,450	2,515	59,000	2,515
2007-11-12	2,520	2,530	2,460	2,470	79,000	2,470
2007-11-09	2,630	2,630	2,575	2,590	61,000	2,590
2007-11-08	2,705	2,705	2,655	2,665	40,000	2,665
2007-11-07	2,755	2,785	2,710	2,775	90,000	2,775
2007-11-06	2,705	2,765	2,700	2,750	47,000	2,750
2007-11-05	2,760	2,760	2,630	2,680	85,000	2,680
2007-11-02	2,655	2,725	2,655	2,705	41,000	2,705
2007-11-01	2,690	2,750	2,660	2,735	87,000	2,735
2007-10-31	2,500	2,690	2,500	2,670	140,000	2,670
2007-10-30	2,530	2,555	2,405	2,460	135,000	2,460
2007-10-29	2,635	2,635	2,535	2,535	83,000	2,535
2007-10-26	2,630	2,640	2,610	2,620	55,000	2,620
2007-10-25	2,700	2,700	2,670	2,670	18,000	2,670
2007-10-24	2,680	2,705	2,655	2,665	18,000	2,665
2007-10-23	2,640	2,640	2,620	2,640	28,000	2,640
2007-10-22	2,625	2,650	2,605	2,630	21,000	2,630
2007-10-19	2,710	2,740	2,680	2,715	30,000	2,715
2007-10-18	2,720	2,760	2,715	2,755	52,000	2,755
2007-10-17	2,675	2,695	2,645	2,695	27,000	2,695
2007-10-16	2,730	2,730	2,680	2,695	72,000	2,695
2007-10-15	2,825	2,830	2,760	2,770	32,000	2,770
2007-10-12	2,785	2,810	2,780	2,805	34,000	2,805
2007-10-11	2,785	2,785	2,760	2,770	38,000	2,770
2007-10-10	2,745	2,750	2,710	2,750	38,000	2,750
2007-10-09	2,780	2,810	2,695	2,735	131,000	2,735
2007-10-05	2,845	2,845	2,765	2,780	111,000	2,780
2007-10-04	2,865	2,900	2,855	2,855	36,000	2,855
2007-10-03	2,855	2,890	2,840	2,890	37,000	2,890
2007-10-02	2,900	2,905	2,820	2,895	78,000	2,895
2007-10-01	2,900	2,900	2,795	2,895	128,000	2,895
2007-09-28	2,945	2,970	2,930	2,955	149,000	2,955
2007-09-27	2,870	2,950	2,850	2,940	142,000	2,940
2007-09-26	2,760	2,870	2,750	2,865	50,000	2,865
2007-09-25	2,760	2,780	2,740	2,740	46,000	2,740
2007-09-21	2,895	2,895	2,760	2,765	53,000	2,765
2007-09-20	2,970	2,980	2,900	2,905	86,000	2,905
2007-09-19	2,915	3,000	2,915	2,985	97,000	2,985
2007-09-18	2,890	2,950	2,850	2,885	94,000	2,885
2007-09-14	2,805	2,905	2,805	2,905	97,000	2,905
2007-09-13	2,810	2,840	2,805	2,815	65,000	2,815
2007-09-12	2,800	2,835	2,800	2,800	59,000	2,800
2007-09-11	2,780	2,800	2,760	2,785	44,000	2,785
2007-09-10	2,785	2,805	2,770	2,775	102,000	2,775
2007-09-07	2,765	2,900	2,765	2,850	112,000	2,850
2007-09-06	2,815	2,815	2,750	2,750	78,000	2,750
2007-09-05	2,950	2,970	2,800	2,815	100,000	2,815
2007-09-04	2,905	2,955	2,905	2,955	21,000	2,955
2007-09-03	2,930	2,950	2,905	2,905	46,000	2,905
2007-08-31	2,830	2,955	2,830	2,930	88,000	2,930
2007-08-30	2,810	2,830	2,780	2,830	37,000	2,830
2007-08-29	2,775	2,785	2,750	2,760	91,000	2,760
2007-08-28	2,775	2,840	2,775	2,810	154,000	2,810
2007-08-27	2,725	2,815	2,710	2,775	122,000	2,775
2007-08-24	2,690	2,695	2,630	2,655	140,000	2,655
2007-08-23	2,670	2,720	2,670	2,685	108,000	2,685
2007-08-22	2,685	2,705	2,645	2,650	66,000	2,650
2007-08-21	2,625	2,780	2,625	2,765	167,000	2,765
2007-08-20	2,705	2,830	2,610	2,615	180,000	2,615
2007-08-17	2,860	2,865	2,575	2,670	276,000	2,670
2007-08-16	3,010	3,020	2,925	2,965	155,000	2,965
2007-08-15	3,000	3,040	2,980	3,030	124,000	3,030
2007-08-14	3,050	3,110	3,040	3,050	90,000	3,050
2007-08-13	2,975	3,030	2,970	3,000	81,000	3,000
2007-08-10	3,150	3,180	3,010	3,010	117,000	3,010
2007-08-09	3,190	3,250	3,130	3,190	127,000	3,190
2007-08-08	3,200	3,220	3,110	3,150	204,000	3,150
2007-08-07	3,150	3,200	3,100	3,150	123,000	3,150
2007-08-06	3,190	3,220	3,120	3,160	180,000	3,160
2007-08-03	3,200	3,260	3,100	3,240	188,000	3,240
2007-08-02	3,300	3,300	3,050	3,160	227,000	3,160
2007-08-01	3,250	3,310	3,230	3,280	222,000	3,280
2007-07-31	3,250	3,300	3,200	3,280	199,000	3,280
2007-07-30	2,995	3,200	2,990	3,200	230,000	3,200
2007-07-27	2,985	3,020	2,980	3,000	129,000	3,000
2007-07-26	3,060	3,060	2,975	3,040	312,000	3,040
2007-07-25	2,980	3,130	2,980	3,110	306,000	3,110
2007-07-24	2,930	3,000	2,905	2,995	89,000	2,995
2007-07-23	2,940	2,975	2,905	2,970	65,000	2,970
2007-07-20	2,930	2,990	2,930	2,990	261,000	2,990
2007-07-19	2,940	2,945	2,930	2,935	155,000	2,935
2007-07-18	2,855	2,930	2,845	2,930	133,000	2,930
2007-07-17	2,840	2,860	2,805	2,840	201,000	2,840
2007-07-13	2,915	2,915	2,820	2,860	183,000	2,860
2007-07-12	2,900	2,915	2,900	2,910	217,000	2,910
2007-07-11	2,900	2,910	2,895	2,900	255,000	2,900
2007-07-10	2,900	2,920	2,895	2,915	249,000	2,915
2007-07-09	2,870	2,935	2,870	2,920	271,000	2,920
2007-07-06	2,825	2,870	2,775	2,870	110,000	2,870
2007-07-05	2,850	2,850	2,795	2,830	86,000	2,830
2007-07-04	2,850	2,850	2,750	2,850	191,000	2,850
2007-07-03	2,830	2,880	2,825	2,850	147,000	2,850
2007-07-02	2,755	2,815	2,755	2,815	139,000	2,815
2007-06-29	2,780	2,780	2,745	2,755	139,000	2,755
2007-06-28	2,770	2,805	2,770	2,790	143,000	2,790
2007-06-27	2,710	2,755	2,695	2,730	128,000	2,730
2007-06-26	2,710	2,725	2,690	2,710	193,000	2,710
2007-06-25	2,750	2,785	2,745	2,750	114,000	2,750
2007-06-22	2,750	2,760	2,730	2,760	113,000	2,760
2007-06-21	2,705	2,755	2,680	2,755	125,000	2,755
2007-06-20	2,715	2,740	2,700	2,740	63,000	2,740
2007-06-19	2,645	2,740	2,620	2,720	142,000	2,720
2007-06-18	2,650	2,705	2,635	2,685	63,000	2,685
2007-06-15	2,620	2,665	2,600	2,650	123,000	2,650
2007-06-14	2,550	2,620	2,550	2,620	42,000	2,620
2007-06-13	2,455	2,550	2,455	2,535	109,000	2,535
2007-06-12	2,585	2,585	2,465	2,485	76,000	2,485
2007-06-11	2,580	2,620	2,550	2,550	40,000	2,550
2007-06-08	2,580	2,605	2,515	2,580	98,000	2,580
2007-06-07	2,600	2,650	2,580	2,640	62,000	2,640
2007-06-06	2,640	2,695	2,635	2,695	67,000	2,695
2007-06-05	2,580	2,650	2,565	2,635	133,000	2,635
2007-06-04	2,610	2,650	2,580	2,620	283,000	2,620
2007-06-01	2,410	2,510	2,410	2,500	134,000	2,500
2007-05-31	2,330	2,395	2,330	2,395	43,000	2,395
2007-05-30	2,240	2,365	2,240	2,365	206,000	2,365
2007-05-29	2,225	2,250	2,225	2,230	88,000	2,230
2007-05-28	2,215	2,245	2,205	2,240	66,000	2,240
2007-05-25	2,205	2,210	2,165	2,175	179,000	2,175
2007-05-24	2,230	2,255	2,205	2,235	124,000	2,235
2007-05-23	2,270	2,310	2,225	2,260	93,000	2,260
2007-05-22	2,275	2,275	2,250	2,270	90,000	2,270
2007-05-21	2,295	2,325	2,295	2,325	36,000	2,325
2007-05-18	2,340	2,345	2,230	2,255	176,000	2,255
2007-05-17	2,330	2,475	2,310	2,400	160,000	2,400
2007-05-16	2,365	2,365	2,315	2,325	67,000	2,325
2007-05-15	2,400	2,400	2,310	2,365	45,000	2,365
2007-05-14	2,425	2,425	2,325	2,370	54,000	2,370
2007-05-11	2,370	2,405	2,350	2,385	73,000	2,385
2007-05-10	2,390	2,435	2,380	2,415	193,000	2,415
2007-05-09	2,275	2,405	2,260	2,405	251,000	2,405
2007-05-08	2,360	2,360	2,230	2,235	231,000	2,235
2007-05-07	2,470	2,470	2,320	2,370	149,000	2,370
2007-05-02	2,450	2,460	2,410	2,440	130,000	2,440
2007-05-01	2,610	2,610	2,485	2,485	112,000	2,485
2007-04-27	2,500	2,585	2,500	2,580	118,000	2,580
2007-04-26	2,445	2,465	2,375	2,465	51,000	2,465
2007-04-25	2,450	2,470	2,400	2,430	67,000	2,430
2007-04-24	2,400	2,480	2,400	2,450	102,000	2,450
2007-04-23	2,525	2,525	2,370	2,395	224,000	2,395
2007-04-20	2,540	2,545	2,500	2,500	59,000	2,500
2007-04-19	2,580	2,580	2,545	2,560	58,000	2,560
2007-04-18	2,575	2,575	2,530	2,560	109,000	2,560
2007-04-17	2,595	2,605	2,570	2,585	77,000	2,585
2007-04-16	2,610	2,625	2,570	2,575	127,000	2,575
2007-04-13	2,710	2,710	2,605	2,605	65,000	2,605
2007-04-12	2,695	2,705	2,660	2,670	29,000	2,670
2007-04-11	2,710	2,740	2,700	2,730	51,000	2,730
2007-04-10	2,755	2,755	2,695	2,700	38,000	2,700
2007-04-09	2,740	2,795	2,735	2,795	73,000	2,795
2007-04-06	2,730	2,730	2,710	2,710	23,000	2,710
2007-04-05	2,680	2,725	2,680	2,705	63,000	2,705
2007-04-04	2,650	2,690	2,650	2,690	56,000	2,690
2007-04-03	2,645	2,660	2,620	2,630	23,000	2,630
2007-04-02	2,765	2,775	2,635	2,640	48,000	2,640
2007-03-30	2,740	2,760	2,740	2,755	38,000	2,755
2007-03-29	2,630	2,770	2,630	2,735	71,000	2,735
2007-03-28	2,660	2,695	2,660	2,665	52,000	2,665
2007-03-27	2,745	2,750	2,655	2,655	39,000	2,655
2007-03-26	2,710	2,760	2,700	2,760	56,000	2,760
2007-03-23	2,685	2,710	2,675	2,700	51,000	2,700
2007-03-22	2,685	2,700	2,675	2,675	41,000	2,675
2007-03-20	2,640	2,655	2,605	2,605	70,000	2,605
2007-03-19	2,635	2,650	2,605	2,610	72,000	2,610
2007-03-16	2,680	2,700	2,630	2,630	35,000	2,630
2007-03-15	2,735	2,735	2,685	2,690	58,000	2,690
2007-03-14	2,700	2,740	2,690	2,740	51,000	2,740
2007-03-13	2,785	2,785	2,760	2,780	14,000	2,780
2007-03-12	2,800	2,800	2,740	2,750	20,000	2,750
2007-03-09	2,825	2,830	2,775	2,775	32,000	2,775
2007-03-08	2,780	2,825	2,780	2,825	39,000	2,825
2007-03-07	2,760	2,845	2,760	2,810	67,000	2,810
2007-03-06	2,585	2,760	2,585	2,760	100,000	2,760
2007-03-05	2,760	2,760	2,625	2,625	68,000	2,625
2007-03-02	2,755	2,790	2,730	2,790	60,000	2,790
2007-03-01	2,810	2,820	2,720	2,790	96,000	2,790
2007-02-28	2,715	2,870	2,715	2,865	89,000	2,865
2007-02-27	2,915	2,915	2,875	2,890	26,000	2,890
2007-02-26	2,845	2,920	2,830	2,920	75,000	2,920
2007-02-23	2,845	2,845	2,790	2,845	112,000	2,845
2007-02-22	2,890	2,890	2,840	2,845	87,000	2,845
2007-02-21	2,865	2,890	2,860	2,885	58,000	2,885
2007-02-20	2,890	2,895	2,860	2,870	39,000	2,870
2007-02-19	2,910	2,915	2,890	2,910	25,000	2,910
2007-02-16	2,890	2,925	2,890	2,920	26,000	2,920
2007-02-15	2,930	2,930	2,910	2,930	17,000	2,930
2007-02-14	2,915	2,930	2,900	2,930	46,000	2,930
2007-02-13	2,880	2,910	2,880	2,905	86,000	2,905
2007-02-09	2,850	2,870	2,845	2,860	20,000	2,860
2007-02-08	2,835	2,880	2,830	2,875	55,000	2,875
2007-02-07	2,865	2,880	2,810	2,825	100,000	2,825
2007-02-06	2,840	2,865	2,840	2,865	42,000	2,865
2007-02-05	2,875	2,900	2,810	2,830	53,000	2,830
2007-02-02	2,895	2,920	2,880	2,890	52,000	2,890
2007-02-01	2,835	2,900	2,835	2,900	85,000	2,900
2007-01-31	2,840	2,845	2,800	2,800	17,000	2,800
2007-01-30	2,840	2,845	2,815	2,840	49,000	2,840
2007-01-29	2,840	2,855	2,835	2,845	65,000	2,845
2007-01-26	2,785	2,840	2,785	2,840	21,000	2,840
2007-01-25	2,830	2,840	2,810	2,815	39,000	2,815
2007-01-24	2,870	2,875	2,810	2,810	57,000	2,810
2007-01-23	2,850	2,865	2,840	2,850	62,000	2,850
2007-01-22	2,860	2,885	2,855	2,860	70,000	2,860
2007-01-19	2,895	2,910	2,865	2,880	65,000	2,880
2007-01-18	2,915	2,915	2,865	2,870	66,000	2,870
2007-01-17	2,820	2,930	2,810	2,925	123,000	2,925
2007-01-16	2,810	2,845	2,800	2,835	76,000	2,835
2007-01-15	2,810	2,835	2,800	2,810	42,000	2,810
2007-01-12	2,740	2,830	2,730	2,775	75,000	2,775
2007-01-11	2,740	2,745	2,700	2,745	70,000	2,745
2007-01-10	2,725	2,725	2,695	2,710	48,000	2,710
2007-01-09	2,690	2,735	2,690	2,700	111,000	2,700
2007-01-05	2,790	2,790	2,695	2,700	98,000	2,700
2007-01-04	2,770	2,785	2,740	2,755	67,000	2,755

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