7287 日本精機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,074 | 1,080 | 1,054 | 1,061 | 17,000 | 1,061 |
| 2009-12-29 | 1,072 | 1,079 | 1,053 | 1,074 | 48,000 | 1,074 |
| 2009-12-28 | 1,055 | 1,056 | 1,043 | 1,053 | 27,000 | 1,053 |
| 2009-12-25 | 1,036 | 1,055 | 1,031 | 1,055 | 31,000 | 1,055 |
| 2009-12-24 | 1,030 | 1,039 | 1,020 | 1,035 | 43,000 | 1,035 |
| 2009-12-22 | 1,019 | 1,026 | 1,011 | 1,024 | 50,000 | 1,024 |
| 2009-12-21 | 995 | 1,010 | 989 | 1,000 | 27,000 | 1,000 |
| 2009-12-18 | 985 | 996 | 981 | 981 | 24,000 | 981 |
| 2009-12-17 | 982 | 1,001 | 982 | 995 | 56,000 | 995 |
| 2009-12-16 | 975 | 982 | 974 | 980 | 54,000 | 980 |
| 2009-12-15 | 955 | 961 | 945 | 955 | 72,000 | 955 |
| 2009-12-14 | 960 | 961 | 939 | 939 | 82,000 | 939 |
| 2009-12-11 | 965 | 975 | 949 | 950 | 70,000 | 950 |
| 2009-12-10 | 981 | 984 | 970 | 975 | 45,000 | 975 |
| 2009-12-09 | 946 | 985 | 945 | 981 | 42,000 | 981 |
| 2009-12-08 | 924 | 955 | 922 | 950 | 77,000 | 950 |
| 2009-12-07 | 909 | 935 | 900 | 931 | 126,000 | 931 |
| 2009-12-04 | 873 | 880 | 847 | 871 | 72,000 | 871 |
| 2009-12-03 | 813 | 863 | 793 | 863 | 84,000 | 863 |
| 2009-12-02 | 806 | 806 | 772 | 785 | 68,000 | 785 |
| 2009-12-01 | 740 | 778 | 729 | 778 | 51,000 | 778 |
| 2009-11-30 | 744 | 757 | 735 | 735 | 24,000 | 735 |
| 2009-11-27 | 760 | 760 | 735 | 744 | 21,000 | 744 |
| 2009-11-26 | 757 | 757 | 745 | 750 | 42,000 | 750 |
| 2009-11-25 | 740 | 764 | 740 | 758 | 9,000 | 758 |
| 2009-11-24 | 741 | 751 | 740 | 745 | 88,000 | 745 |
| 2009-11-20 | 721 | 767 | 721 | 736 | 27,000 | 736 |
| 2009-11-19 | 750 | 755 | 722 | 741 | 26,000 | 741 |
| 2009-11-18 | 800 | 800 | 750 | 750 | 45,000 | 750 |
| 2009-11-17 | 804 | 807 | 800 | 800 | 19,000 | 800 |
| 2009-11-16 | 800 | 806 | 800 | 804 | 69,000 | 804 |
| 2009-11-13 | 779 | 810 | 777 | 805 | 33,000 | 805 |
| 2009-11-12 | 797 | 797 | 770 | 784 | 120,000 | 784 |
| 2009-11-11 | 800 | 830 | 800 | 817 | 33,000 | 817 |
| 2009-11-10 | 835 | 840 | 810 | 820 | 137,000 | 820 |
| 2009-11-09 | 860 | 871 | 821 | 835 | 116,000 | 835 |
| 2009-11-06 | 882 | 882 | 851 | 860 | 119,000 | 860 |
| 2009-11-05 | 931 | 931 | 869 | 872 | 103,000 | 872 |
| 2009-11-04 | 990 | 990 | 940 | 940 | 47,000 | 940 |
| 2009-11-02 | 975 | 992 | 970 | 990 | 48,000 | 990 |
| 2009-10-30 | 990 | 990 | 965 | 965 | 18,000 | 965 |
| 2009-10-29 | 970 | 970 | 960 | 970 | 8,000 | 970 |
| 2009-10-28 | 968 | 990 | 961 | 980 | 77,000 | 980 |
| 2009-10-27 | 974 | 974 | 955 | 960 | 11,000 | 960 |
| 2009-10-26 | 951 | 995 | 951 | 983 | 26,000 | 983 |
| 2009-10-23 | 970 | 970 | 942 | 944 | 18,000 | 944 |
| 2009-10-22 | 984 | 984 | 950 | 970 | 24,000 | 970 |
| 2009-10-21 | 990 | 1,000 | 970 | 974 | 18,000 | 974 |
| 2009-10-20 | 1,000 | 1,000 | 996 | 999 | 29,000 | 999 |
| 2009-10-19 | 990 | 990 | 980 | 988 | 36,000 | 988 |
| 2009-10-16 | 990 | 990 | 960 | 980 | 26,000 | 980 |
| 2009-10-15 | 996 | 996 | 980 | 980 | 32,000 | 980 |
| 2009-10-14 | 1,000 | 1,000 | 989 | 996 | 55,000 | 996 |
| 2009-10-13 | 1,000 | 1,007 | 993 | 993 | 41,000 | 993 |
| 2009-10-09 | 955 | 985 | 955 | 980 | 9,000 | 980 |
| 2009-10-08 | 958 | 990 | 950 | 965 | 39,000 | 965 |
| 2009-10-07 | 971 | 985 | 964 | 985 | 24,000 | 985 |
| 2009-10-06 | 937 | 940 | 932 | 936 | 29,000 | 936 |
| 2009-10-05 | 939 | 939 | 924 | 932 | 22,000 | 932 |
| 2009-10-02 | 993 | 993 | 918 | 931 | 78,000 | 931 |
| 2009-10-01 | 1,000 | 1,000 | 995 | 1,000 | 16,000 | 1,000 |
| 2009-09-30 | 993 | 1,020 | 993 | 1,020 | 23,000 | 1,020 |
| 2009-09-29 | 979 | 997 | 977 | 984 | 21,000 | 984 |
| 2009-09-28 | 999 | 999 | 965 | 976 | 35,000 | 976 |
| 2009-09-25 | 991 | 1,010 | 985 | 1,009 | 18,000 | 1,009 |
| 2009-09-24 | 989 | 1,009 | 989 | 994 | 28,000 | 994 |
| 2009-09-18 | 1,008 | 1,008 | 972 | 989 | 42,000 | 989 |
| 2009-09-17 | 1,022 | 1,024 | 990 | 1,003 | 58,000 | 1,003 |
| 2009-09-16 | 1,031 | 1,031 | 1,015 | 1,022 | 26,000 | 1,022 |
| 2009-09-15 | 1,050 | 1,050 | 1,031 | 1,044 | 10,000 | 1,044 |
| 2009-09-14 | 1,041 | 1,049 | 1,030 | 1,044 | 49,000 | 1,044 |
| 2009-09-11 | 1,049 | 1,055 | 1,039 | 1,039 | 29,000 | 1,039 |
| 2009-09-10 | 1,032 | 1,043 | 1,023 | 1,040 | 32,000 | 1,040 |
| 2009-09-09 | 1,043 | 1,043 | 1,020 | 1,032 | 52,000 | 1,032 |
| 2009-09-08 | 1,046 | 1,050 | 1,032 | 1,033 | 20,000 | 1,033 |
| 2009-09-07 | 1,044 | 1,059 | 1,034 | 1,037 | 55,000 | 1,037 |
| 2009-09-04 | 1,070 | 1,090 | 1,019 | 1,024 | 51,000 | 1,024 |
| 2009-09-03 | 1,054 | 1,071 | 1,051 | 1,069 | 29,000 | 1,069 |
| 2009-09-02 | 1,063 | 1,063 | 1,055 | 1,056 | 58,000 | 1,056 |
| 2009-09-01 | 1,087 | 1,087 | 1,081 | 1,083 | 18,000 | 1,083 |
| 2009-08-31 | 1,070 | 1,097 | 1,070 | 1,086 | 47,000 | 1,086 |
| 2009-08-28 | 1,084 | 1,086 | 1,070 | 1,070 | 32,000 | 1,070 |
| 2009-08-27 | 1,089 | 1,095 | 1,084 | 1,084 | 21,000 | 1,084 |
| 2009-08-26 | 1,086 | 1,102 | 1,086 | 1,096 | 28,000 | 1,096 |
| 2009-08-25 | 1,067 | 1,090 | 1,056 | 1,083 | 55,000 | 1,083 |
| 2009-08-24 | 1,067 | 1,078 | 1,062 | 1,072 | 43,000 | 1,072 |
| 2009-08-21 | 1,100 | 1,100 | 1,056 | 1,068 | 51,000 | 1,068 |
| 2009-08-20 | 1,111 | 1,111 | 1,082 | 1,086 | 52,000 | 1,086 |
| 2009-08-19 | 1,074 | 1,119 | 1,073 | 1,099 | 85,000 | 1,099 |
| 2009-08-18 | 1,053 | 1,092 | 1,053 | 1,075 | 43,000 | 1,075 |
| 2009-08-17 | 1,079 | 1,080 | 1,052 | 1,065 | 138,000 | 1,065 |
| 2009-08-14 | 1,091 | 1,091 | 1,058 | 1,072 | 92,000 | 1,072 |
| 2009-08-13 | 1,136 | 1,136 | 1,089 | 1,095 | 57,000 | 1,095 |
| 2009-08-12 | 1,135 | 1,135 | 1,094 | 1,123 | 67,000 | 1,123 |
| 2009-08-11 | 1,132 | 1,145 | 1,132 | 1,138 | 47,000 | 1,138 |
| 2009-08-10 | 1,103 | 1,136 | 1,094 | 1,130 | 134,000 | 1,130 |
| 2009-08-07 | 1,116 | 1,120 | 1,085 | 1,089 | 147,000 | 1,089 |
| 2009-08-06 | 1,157 | 1,180 | 1,105 | 1,115 | 148,000 | 1,115 |
| 2009-08-05 | 1,180 | 1,180 | 1,143 | 1,159 | 113,000 | 1,159 |
| 2009-08-04 | 1,232 | 1,232 | 1,130 | 1,160 | 195,000 | 1,160 |
| 2009-08-03 | 1,185 | 1,210 | 1,180 | 1,210 | 114,000 | 1,210 |
| 2009-07-31 | 1,160 | 1,190 | 1,160 | 1,165 | 128,000 | 1,165 |
| 2009-07-30 | 1,126 | 1,159 | 1,126 | 1,140 | 76,000 | 1,140 |
| 2009-07-29 | 1,084 | 1,145 | 1,084 | 1,145 | 68,000 | 1,145 |
| 2009-07-28 | 1,120 | 1,150 | 1,081 | 1,100 | 67,000 | 1,100 |
| 2009-07-27 | 1,080 | 1,150 | 1,080 | 1,139 | 132,000 | 1,139 |
| 2009-07-24 | 1,045 | 1,095 | 1,045 | 1,070 | 89,000 | 1,070 |
| 2009-07-23 | 971 | 1,005 | 971 | 1,005 | 49,000 | 1,005 |
| 2009-07-22 | 970 | 985 | 969 | 977 | 29,000 | 977 |
| 2009-07-21 | 992 | 1,010 | 976 | 980 | 93,000 | 980 |
| 2009-07-17 | 958 | 969 | 952 | 952 | 38,000 | 952 |
| 2009-07-16 | 946 | 959 | 937 | 948 | 103,000 | 948 |
| 2009-07-15 | 974 | 980 | 935 | 940 | 130,000 | 940 |
| 2009-07-14 | 1,007 | 1,012 | 972 | 978 | 65,000 | 978 |
| 2009-07-13 | 1,047 | 1,047 | 992 | 994 | 37,000 | 994 |
| 2009-07-10 | 1,080 | 1,080 | 1,030 | 1,045 | 56,000 | 1,045 |
| 2009-07-09 | 1,095 | 1,100 | 1,080 | 1,085 | 163,000 | 1,085 |
| 2009-07-08 | 1,093 | 1,100 | 1,080 | 1,099 | 145,000 | 1,099 |
| 2009-07-07 | 1,100 | 1,102 | 1,093 | 1,095 | 51,000 | 1,095 |
| 2009-07-06 | 1,094 | 1,095 | 1,071 | 1,071 | 72,000 | 1,071 |
| 2009-07-03 | 1,054 | 1,074 | 1,054 | 1,074 | 85,000 | 1,074 |
| 2009-07-02 | 1,031 | 1,065 | 1,031 | 1,065 | 163,000 | 1,065 |
| 2009-07-01 | 1,000 | 1,030 | 994 | 1,030 | 109,000 | 1,030 |
| 2009-06-30 | 961 | 1,017 | 961 | 1,002 | 126,000 | 1,002 |
| 2009-06-29 | 949 | 964 | 941 | 951 | 65,000 | 951 |
| 2009-06-26 | 940 | 959 | 940 | 959 | 91,000 | 959 |
| 2009-06-25 | 920 | 940 | 918 | 939 | 30,000 | 939 |
| 2009-06-24 | 930 | 930 | 920 | 920 | 6,000 | 920 |
| 2009-06-23 | 909 | 921 | 906 | 912 | 47,000 | 912 |
| 2009-06-22 | 888 | 942 | 888 | 915 | 87,000 | 915 |
| 2009-06-19 | 916 | 924 | 880 | 888 | 91,000 | 888 |
| 2009-06-18 | 927 | 928 | 910 | 914 | 64,000 | 914 |
| 2009-06-17 | 951 | 966 | 916 | 917 | 121,000 | 917 |
| 2009-06-16 | 997 | 997 | 966 | 966 | 38,000 | 966 |
| 2009-06-15 | 1,009 | 1,030 | 1,000 | 1,007 | 59,000 | 1,007 |
| 2009-06-12 | 993 | 1,010 | 970 | 1,000 | 47,000 | 1,000 |
| 2009-06-11 | 1,004 | 1,015 | 991 | 993 | 99,000 | 993 |
| 2009-06-10 | 1,036 | 1,036 | 1,004 | 1,016 | 31,000 | 1,016 |
| 2009-06-09 | 1,018 | 1,033 | 1,014 | 1,016 | 72,000 | 1,016 |
| 2009-06-08 | 1,010 | 1,019 | 999 | 1,000 | 109,000 | 1,000 |
| 2009-06-05 | 1,020 | 1,020 | 993 | 1,000 | 63,000 | 1,000 |
| 2009-06-04 | 1,010 | 1,014 | 1,006 | 1,010 | 51,000 | 1,010 |
| 2009-06-03 | 1,008 | 1,015 | 1,002 | 1,011 | 53,000 | 1,011 |
| 2009-06-02 | 1,011 | 1,012 | 990 | 1,008 | 59,000 | 1,008 |
| 2009-06-01 | 976 | 1,010 | 970 | 1,000 | 63,000 | 1,000 |
| 2009-05-29 | 920 | 966 | 914 | 966 | 90,000 | 966 |
| 2009-05-28 | 885 | 913 | 885 | 911 | 33,000 | 911 |
| 2009-05-27 | 910 | 915 | 890 | 901 | 36,000 | 901 |
| 2009-05-26 | 879 | 900 | 879 | 900 | 31,000 | 900 |
| 2009-05-25 | 866 | 884 | 864 | 884 | 26,000 | 884 |
| 2009-05-22 | 892 | 893 | 885 | 885 | 15,000 | 885 |
| 2009-05-21 | 875 | 899 | 870 | 899 | 51,000 | 899 |
| 2009-05-20 | 848 | 878 | 848 | 875 | 35,000 | 875 |
| 2009-05-19 | 843 | 855 | 832 | 838 | 37,000 | 838 |
| 2009-05-18 | 804 | 830 | 794 | 821 | 66,000 | 821 |
| 2009-05-15 | 889 | 898 | 835 | 851 | 47,000 | 851 |
| 2009-05-14 | 884 | 899 | 865 | 888 | 72,000 | 888 |
| 2009-05-13 | 937 | 937 | 885 | 893 | 72,000 | 893 |
| 2009-05-12 | 920 | 938 | 920 | 932 | 47,000 | 932 |
| 2009-05-11 | 911 | 925 | 911 | 916 | 29,000 | 916 |
| 2009-05-08 | 938 | 938 | 908 | 911 | 45,000 | 911 |
| 2009-05-07 | 945 | 954 | 937 | 945 | 64,000 | 945 |
| 2009-05-01 | 905 | 925 | 882 | 915 | 91,000 | 915 |
| 2009-04-30 | 840 | 900 | 840 | 885 | 131,000 | 885 |
| 2009-04-28 | 829 | 829 | 813 | 820 | 45,000 | 820 |
| 2009-04-27 | 810 | 837 | 801 | 831 | 133,000 | 831 |
| 2009-04-24 | 832 | 842 | 820 | 820 | 49,000 | 820 |
| 2009-04-23 | 853 | 860 | 834 | 858 | 68,000 | 858 |
| 2009-04-22 | 885 | 885 | 835 | 850 | 69,000 | 850 |
| 2009-04-21 | 789 | 875 | 778 | 875 | 248,000 | 875 |
| 2009-04-20 | 773 | 825 | 773 | 810 | 155,000 | 810 |
| 2009-04-17 | 817 | 817 | 771 | 773 | 128,000 | 773 |
| 2009-04-16 | 834 | 845 | 802 | 817 | 134,000 | 817 |
| 2009-04-15 | 837 | 854 | 821 | 844 | 117,000 | 844 |
| 2009-04-14 | 880 | 890 | 850 | 857 | 84,000 | 857 |
| 2009-04-13 | 839 | 930 | 839 | 877 | 144,000 | 877 |
| 2009-04-10 | 830 | 839 | 815 | 832 | 116,000 | 832 |
| 2009-04-09 | 805 | 830 | 805 | 830 | 81,000 | 830 |
| 2009-04-08 | 789 | 823 | 789 | 800 | 152,000 | 800 |
| 2009-04-07 | 792 | 850 | 782 | 830 | 164,000 | 830 |
| 2009-04-06 | 750 | 810 | 750 | 772 | 140,000 | 772 |
| 2009-04-03 | 705 | 723 | 695 | 723 | 170,000 | 723 |
| 2009-04-02 | 625 | 675 | 625 | 675 | 83,000 | 675 |
| 2009-04-01 | 609 | 635 | 609 | 622 | 43,000 | 622 |
| 2009-03-31 | 615 | 628 | 604 | 607 | 48,000 | 607 |
| 2009-03-30 | 658 | 658 | 635 | 635 | 78,000 | 635 |
| 2009-03-27 | 640 | 658 | 640 | 658 | 48,000 | 658 |
| 2009-03-26 | 619 | 636 | 616 | 633 | 46,000 | 633 |
| 2009-03-25 | 594 | 630 | 589 | 630 | 108,000 | 630 |
| 2009-03-24 | 624 | 624 | 595 | 611 | 83,000 | 611 |
| 2009-03-23 | 580 | 608 | 580 | 606 | 67,000 | 606 |
| 2009-03-19 | 592 | 595 | 575 | 585 | 89,000 | 585 |
| 2009-03-18 | 583 | 591 | 562 | 590 | 124,000 | 590 |
| 2009-03-17 | 569 | 582 | 563 | 582 | 57,000 | 582 |
| 2009-03-16 | 565 | 584 | 555 | 584 | 97,000 | 584 |
| 2009-03-13 | 567 | 567 | 544 | 555 | 79,000 | 555 |
| 2009-03-12 | 551 | 551 | 531 | 547 | 13,000 | 547 |
| 2009-03-11 | 558 | 561 | 530 | 541 | 96,000 | 541 |
| 2009-03-10 | 567 | 574 | 550 | 552 | 41,000 | 552 |
| 2009-03-09 | 550 | 559 | 547 | 557 | 110,000 | 557 |
| 2009-03-06 | 526 | 547 | 525 | 540 | 110,000 | 540 |
| 2009-03-05 | 536 | 540 | 529 | 536 | 254,000 | 536 |
| 2009-03-04 | 521 | 531 | 515 | 527 | 374,000 | 527 |
| 2009-03-03 | 512 | 530 | 510 | 518 | 159,000 | 518 |
| 2009-03-02 | 519 | 530 | 514 | 530 | 135,000 | 530 |
| 2009-02-27 | 519 | 528 | 505 | 520 | 260,000 | 520 |
| 2009-02-26 | 543 | 543 | 516 | 529 | 190,000 | 529 |
| 2009-02-25 | 610 | 610 | 536 | 546 | 364,000 | 546 |
| 2009-02-24 | 540 | 570 | 537 | 570 | 88,000 | 570 |
| 2009-02-23 | 556 | 562 | 550 | 560 | 85,000 | 560 |
| 2009-02-20 | 563 | 565 | 547 | 557 | 66,000 | 557 |
| 2009-02-19 | 593 | 599 | 563 | 573 | 111,000 | 573 |
| 2009-02-18 | 615 | 618 | 590 | 604 | 110,000 | 604 |
| 2009-02-17 | 646 | 647 | 628 | 630 | 80,000 | 630 |
| 2009-02-16 | 646 | 666 | 646 | 655 | 41,000 | 655 |
| 2009-02-13 | 678 | 678 | 645 | 669 | 101,000 | 669 |
| 2009-02-12 | 648 | 675 | 648 | 658 | 85,000 | 658 |
| 2009-02-10 | 645 | 660 | 642 | 658 | 91,000 | 658 |
| 2009-02-09 | 652 | 677 | 650 | 675 | 136,000 | 675 |
| 2009-02-06 | 625 | 639 | 620 | 626 | 156,000 | 626 |
| 2009-02-05 | 576 | 590 | 575 | 585 | 50,000 | 585 |
| 2009-02-04 | 549 | 568 | 549 | 568 | 33,000 | 568 |
| 2009-02-03 | 543 | 560 | 541 | 549 | 33,000 | 549 |
| 2009-02-02 | 559 | 576 | 553 | 560 | 28,000 | 560 |
| 2009-01-30 | 568 | 578 | 558 | 566 | 120,000 | 566 |
| 2009-01-29 | 587 | 590 | 561 | 574 | 63,000 | 574 |
| 2009-01-28 | 570 | 586 | 566 | 581 | 82,000 | 581 |
| 2009-01-27 | 540 | 570 | 540 | 570 | 16,000 | 570 |
| 2009-01-26 | 560 | 562 | 537 | 537 | 87,000 | 537 |
| 2009-01-23 | 568 | 568 | 559 | 559 | 13,000 | 559 |
| 2009-01-22 | 568 | 572 | 559 | 570 | 44,000 | 570 |
| 2009-01-21 | 544 | 565 | 544 | 565 | 36,000 | 565 |
| 2009-01-20 | 554 | 572 | 537 | 559 | 79,000 | 559 |
| 2009-01-19 | 555 | 569 | 546 | 567 | 71,000 | 567 |
| 2009-01-16 | 545 | 565 | 545 | 565 | 47,000 | 565 |
| 2009-01-15 | 561 | 566 | 540 | 555 | 46,000 | 555 |
| 2009-01-14 | 566 | 572 | 553 | 571 | 84,000 | 571 |
| 2009-01-13 | 603 | 603 | 570 | 590 | 90,000 | 590 |
| 2009-01-09 | 610 | 614 | 580 | 611 | 65,000 | 611 |
| 2009-01-08 | 606 | 614 | 594 | 594 | 54,000 | 594 |
| 2009-01-07 | 584 | 640 | 584 | 625 | 118,000 | 625 |
| 2009-01-06 | 560 | 568 | 560 | 568 | 95,000 | 568 |
| 2009-01-05 | 575 | 575 | 555 | 560 | 32,000 | 560 |
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
