7287 日本精機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 975 | 976 | 972 | 973 | 31,000 | 973 |
| 2010-12-29 | 970 | 979 | 962 | 975 | 54,000 | 975 |
| 2010-12-28 | 958 | 975 | 955 | 964 | 35,000 | 964 |
| 2010-12-27 | 949 | 966 | 938 | 958 | 72,000 | 958 |
| 2010-12-24 | 927 | 939 | 927 | 939 | 26,000 | 939 |
| 2010-12-22 | 952 | 958 | 941 | 942 | 49,000 | 942 |
| 2010-12-21 | 945 | 965 | 942 | 952 | 36,000 | 952 |
| 2010-12-20 | 953 | 959 | 940 | 955 | 59,000 | 955 |
| 2010-12-17 | 973 | 974 | 957 | 967 | 52,000 | 967 |
| 2010-12-16 | 985 | 985 | 970 | 973 | 48,000 | 973 |
| 2010-12-15 | 1,010 | 1,030 | 971 | 980 | 77,000 | 980 |
| 2010-12-14 | 962 | 994 | 962 | 980 | 102,000 | 980 |
| 2010-12-13 | 936 | 970 | 933 | 962 | 121,000 | 962 |
| 2010-12-10 | 920 | 948 | 909 | 923 | 152,000 | 923 |
| 2010-12-09 | 896 | 929 | 896 | 921 | 70,000 | 921 |
| 2010-12-08 | 871 | 900 | 871 | 895 | 63,000 | 895 |
| 2010-12-07 | 883 | 883 | 863 | 868 | 43,000 | 868 |
| 2010-12-06 | 887 | 891 | 877 | 883 | 55,000 | 883 |
| 2010-12-03 | 890 | 894 | 875 | 877 | 61,000 | 877 |
| 2010-12-02 | 869 | 890 | 866 | 875 | 94,000 | 875 |
| 2010-12-01 | 830 | 859 | 830 | 844 | 68,000 | 844 |
| 2010-11-30 | 850 | 850 | 837 | 845 | 95,000 | 845 |
| 2010-11-29 | 833 | 865 | 833 | 852 | 56,000 | 852 |
| 2010-11-26 | 813 | 842 | 813 | 830 | 53,000 | 830 |
| 2010-11-25 | 796 | 825 | 796 | 810 | 76,000 | 810 |
| 2010-11-24 | 775 | 792 | 775 | 791 | 44,000 | 791 |
| 2010-11-22 | 787 | 796 | 786 | 791 | 28,000 | 791 |
| 2010-11-19 | 786 | 795 | 785 | 785 | 41,000 | 785 |
| 2010-11-18 | 789 | 804 | 782 | 783 | 50,000 | 783 |
| 2010-11-17 | 784 | 791 | 783 | 791 | 19,000 | 791 |
| 2010-11-16 | 783 | 790 | 783 | 790 | 26,000 | 790 |
| 2010-11-15 | 765 | 788 | 765 | 783 | 37,000 | 783 |
| 2010-11-12 | 766 | 778 | 764 | 764 | 23,000 | 764 |
| 2010-11-11 | 778 | 793 | 773 | 776 | 55,000 | 776 |
| 2010-11-10 | 761 | 792 | 761 | 792 | 28,000 | 792 |
| 2010-11-09 | 764 | 766 | 757 | 760 | 17,000 | 760 |
| 2010-11-08 | 771 | 788 | 760 | 764 | 34,000 | 764 |
| 2010-11-05 | 755 | 763 | 750 | 756 | 57,000 | 756 |
| 2010-11-04 | 779 | 779 | 740 | 740 | 88,000 | 740 |
| 2010-11-02 | 765 | 786 | 761 | 782 | 57,000 | 782 |
| 2010-11-01 | 801 | 810 | 801 | 810 | 15,000 | 810 |
| 2010-10-29 | 799 | 815 | 799 | 815 | 35,000 | 815 |
| 2010-10-28 | 794 | 814 | 790 | 814 | 19,000 | 814 |
| 2010-10-27 | 790 | 810 | 790 | 795 | 20,000 | 795 |
| 2010-10-26 | 800 | 803 | 788 | 788 | 21,000 | 788 |
| 2010-10-25 | 817 | 827 | 804 | 804 | 44,000 | 804 |
| 2010-10-22 | 815 | 829 | 815 | 829 | 19,000 | 829 |
| 2010-10-21 | 828 | 834 | 821 | 821 | 10,000 | 821 |
| 2010-10-20 | 830 | 838 | 817 | 835 | 13,000 | 835 |
| 2010-10-19 | 833 | 845 | 833 | 844 | 12,000 | 844 |
| 2010-10-18 | 815 | 840 | 815 | 840 | 19,000 | 840 |
| 2010-10-15 | 836 | 846 | 822 | 822 | 30,000 | 822 |
| 2010-10-14 | 824 | 848 | 824 | 836 | 28,000 | 836 |
| 2010-10-13 | 825 | 836 | 820 | 824 | 39,000 | 824 |
| 2010-10-12 | 817 | 855 | 815 | 819 | 48,000 | 819 |
| 2010-10-08 | 826 | 841 | 820 | 832 | 55,000 | 832 |
| 2010-10-07 | 844 | 865 | 836 | 836 | 53,000 | 836 |
| 2010-10-06 | 847 | 851 | 837 | 839 | 67,000 | 839 |
| 2010-10-05 | 833 | 859 | 833 | 852 | 74,000 | 852 |
| 2010-10-04 | 851 | 851 | 840 | 845 | 15,000 | 845 |
| 2010-10-01 | 871 | 872 | 847 | 858 | 38,000 | 858 |
| 2010-09-30 | 864 | 872 | 856 | 872 | 24,000 | 872 |
| 2010-09-29 | 845 | 875 | 845 | 866 | 45,000 | 866 |
| 2010-09-28 | 849 | 857 | 844 | 849 | 77,000 | 849 |
| 2010-09-27 | 840 | 877 | 835 | 877 | 42,000 | 877 |
| 2010-09-24 | 832 | 855 | 820 | 841 | 74,000 | 841 |
| 2010-09-22 | 871 | 871 | 851 | 854 | 64,000 | 854 |
| 2010-09-21 | 892 | 901 | 892 | 901 | 15,000 | 901 |
| 2010-09-17 | 894 | 902 | 884 | 902 | 6,000 | 902 |
| 2010-09-16 | 890 | 907 | 885 | 894 | 43,000 | 894 |
| 2010-09-15 | 852 | 898 | 852 | 898 | 36,000 | 898 |
| 2010-09-14 | 854 | 861 | 852 | 858 | 19,000 | 858 |
| 2010-09-13 | 855 | 857 | 851 | 854 | 18,000 | 854 |
| 2010-09-10 | 837 | 841 | 833 | 840 | 15,000 | 840 |
| 2010-09-09 | 840 | 840 | 836 | 839 | 5,000 | 839 |
| 2010-09-08 | 823 | 833 | 820 | 831 | 12,000 | 831 |
| 2010-09-07 | 840 | 840 | 816 | 838 | 28,000 | 838 |
| 2010-09-06 | 835 | 835 | 822 | 825 | 10,000 | 825 |
| 2010-09-03 | 800 | 820 | 799 | 820 | 51,000 | 820 |
| 2010-09-02 | 806 | 806 | 799 | 800 | 23,000 | 800 |
| 2010-09-01 | 798 | 809 | 798 | 798 | 31,000 | 798 |
| 2010-08-31 | 800 | 809 | 792 | 809 | 18,000 | 809 |
| 2010-08-30 | 792 | 811 | 792 | 809 | 14,000 | 809 |
| 2010-08-27 | 769 | 789 | 750 | 788 | 40,000 | 788 |
| 2010-08-26 | 753 | 769 | 753 | 769 | 24,000 | 769 |
| 2010-08-25 | 778 | 778 | 750 | 751 | 132,000 | 751 |
| 2010-08-24 | 805 | 805 | 783 | 783 | 23,000 | 783 |
| 2010-08-23 | 780 | 814 | 777 | 814 | 30,000 | 814 |
| 2010-08-20 | 790 | 795 | 777 | 788 | 80,000 | 788 |
| 2010-08-19 | 792 | 809 | 792 | 795 | 12,000 | 795 |
| 2010-08-18 | 817 | 817 | 787 | 792 | 47,000 | 792 |
| 2010-08-17 | 822 | 822 | 795 | 804 | 40,000 | 804 |
| 2010-08-16 | 811 | 828 | 806 | 828 | 65,000 | 828 |
| 2010-08-13 | 804 | 815 | 804 | 810 | 80,000 | 810 |
| 2010-08-12 | 810 | 810 | 780 | 790 | 89,000 | 790 |
| 2010-08-11 | 870 | 870 | 825 | 825 | 124,000 | 825 |
| 2010-08-10 | 910 | 913 | 881 | 885 | 59,000 | 885 |
| 2010-08-09 | 904 | 912 | 880 | 910 | 110,000 | 910 |
| 2010-08-06 | 935 | 935 | 908 | 909 | 127,000 | 909 |
| 2010-08-05 | 991 | 991 | 938 | 938 | 133,000 | 938 |
| 2010-08-04 | 957 | 967 | 957 | 963 | 23,000 | 963 |
| 2010-08-03 | 953 | 973 | 953 | 966 | 38,000 | 966 |
| 2010-08-02 | 949 | 962 | 949 | 962 | 19,000 | 962 |
| 2010-07-30 | 940 | 950 | 935 | 950 | 46,000 | 950 |
| 2010-07-29 | 938 | 945 | 935 | 935 | 19,000 | 935 |
| 2010-07-28 | 938 | 958 | 938 | 952 | 43,000 | 952 |
| 2010-07-27 | 920 | 938 | 920 | 938 | 19,000 | 938 |
| 2010-07-26 | 906 | 926 | 906 | 926 | 14,000 | 926 |
| 2010-07-23 | 920 | 920 | 906 | 906 | 24,000 | 906 |
| 2010-07-22 | 932 | 932 | 907 | 907 | 18,000 | 907 |
| 2010-07-21 | 933 | 933 | 923 | 932 | 21,000 | 932 |
| 2010-07-20 | 934 | 938 | 920 | 932 | 66,000 | 932 |
| 2010-07-16 | 965 | 979 | 955 | 963 | 45,000 | 963 |
| 2010-07-15 | 970 | 970 | 955 | 965 | 22,000 | 965 |
| 2010-07-14 | 954 | 995 | 947 | 970 | 121,000 | 970 |
| 2010-07-13 | 940 | 960 | 936 | 950 | 76,000 | 950 |
| 2010-07-12 | 940 | 956 | 923 | 939 | 109,000 | 939 |
| 2010-07-09 | 921 | 941 | 911 | 940 | 132,000 | 940 |
| 2010-07-08 | 942 | 942 | 923 | 928 | 33,000 | 928 |
| 2010-07-07 | 940 | 940 | 910 | 920 | 197,000 | 920 |
| 2010-07-06 | 918 | 955 | 910 | 940 | 29,000 | 940 |
| 2010-07-05 | 940 | 959 | 931 | 931 | 46,000 | 931 |
| 2010-07-02 | 920 | 949 | 910 | 940 | 89,000 | 940 |
| 2010-07-01 | 950 | 950 | 918 | 920 | 40,000 | 920 |
| 2010-06-30 | 890 | 985 | 880 | 979 | 173,000 | 979 |
| 2010-06-29 | 902 | 929 | 901 | 920 | 91,000 | 920 |
| 2010-06-28 | 904 | 904 | 895 | 900 | 42,000 | 900 |
| 2010-06-25 | 920 | 929 | 900 | 904 | 80,000 | 904 |
| 2010-06-24 | 951 | 951 | 944 | 944 | 24,000 | 944 |
| 2010-06-23 | 959 | 962 | 941 | 962 | 34,000 | 962 |
| 2010-06-22 | 957 | 979 | 956 | 967 | 76,000 | 967 |
| 2010-06-21 | 951 | 960 | 951 | 959 | 15,000 | 959 |
| 2010-06-18 | 950 | 976 | 950 | 950 | 133,000 | 950 |
| 2010-06-17 | 964 | 964 | 952 | 954 | 19,000 | 954 |
| 2010-06-16 | 954 | 969 | 954 | 964 | 18,000 | 964 |
| 2010-06-15 | 943 | 950 | 943 | 950 | 56,000 | 950 |
| 2010-06-14 | 975 | 975 | 957 | 958 | 54,000 | 958 |
| 2010-06-11 | 974 | 974 | 938 | 950 | 120,000 | 950 |
| 2010-06-10 | 952 | 980 | 945 | 970 | 82,000 | 970 |
| 2010-06-09 | 909 | 973 | 909 | 960 | 235,000 | 960 |
| 2010-06-08 | 914 | 935 | 912 | 924 | 32,000 | 924 |
| 2010-06-07 | 935 | 937 | 909 | 915 | 82,000 | 915 |
| 2010-06-04 | 902 | 948 | 902 | 948 | 27,000 | 948 |
| 2010-06-03 | 896 | 910 | 894 | 901 | 18,000 | 901 |
| 2010-06-02 | 890 | 893 | 885 | 890 | 115,000 | 890 |
| 2010-06-01 | 900 | 900 | 889 | 897 | 63,000 | 897 |
| 2010-05-31 | 891 | 899 | 855 | 889 | 50,000 | 889 |
| 2010-05-28 | 870 | 895 | 870 | 890 | 65,000 | 890 |
| 2010-05-27 | 850 | 856 | 841 | 853 | 77,000 | 853 |
| 2010-05-26 | 889 | 899 | 829 | 865 | 132,000 | 865 |
| 2010-05-25 | 920 | 920 | 894 | 904 | 37,000 | 904 |
| 2010-05-24 | 918 | 934 | 900 | 926 | 36,000 | 926 |
| 2010-05-21 | 900 | 900 | 870 | 899 | 63,000 | 899 |
| 2010-05-20 | 943 | 960 | 911 | 919 | 53,000 | 919 |
| 2010-05-19 | 930 | 958 | 930 | 958 | 21,000 | 958 |
| 2010-05-18 | 985 | 985 | 947 | 960 | 45,000 | 960 |
| 2010-05-17 | 988 | 988 | 970 | 970 | 80,000 | 970 |
| 2010-05-14 | 1,029 | 1,048 | 990 | 999 | 173,000 | 999 |
| 2010-05-13 | 1,032 | 1,048 | 1,020 | 1,048 | 93,000 | 1,048 |
| 2010-05-12 | 1,025 | 1,051 | 1,002 | 1,002 | 44,000 | 1,002 |
| 2010-05-11 | 1,075 | 1,075 | 1,023 | 1,029 | 90,000 | 1,029 |
| 2010-05-10 | 1,007 | 1,033 | 1,003 | 1,033 | 112,000 | 1,033 |
| 2010-05-07 | 1,029 | 1,042 | 1,000 | 1,028 | 151,000 | 1,028 |
| 2010-05-06 | 1,020 | 1,050 | 1,010 | 1,050 | 180,000 | 1,050 |
| 2010-04-30 | 1,053 | 1,053 | 1,035 | 1,036 | 109,000 | 1,036 |
| 2010-04-28 | 1,056 | 1,060 | 1,033 | 1,047 | 133,000 | 1,047 |
| 2010-04-27 | 1,135 | 1,135 | 1,084 | 1,086 | 101,000 | 1,086 |
| 2010-04-26 | 1,100 | 1,153 | 1,100 | 1,135 | 172,000 | 1,135 |
| 2010-04-23 | 1,059 | 1,084 | 1,054 | 1,082 | 100,000 | 1,082 |
| 2010-04-22 | 1,025 | 1,068 | 1,025 | 1,062 | 67,000 | 1,062 |
| 2010-04-21 | 1,039 | 1,045 | 1,034 | 1,038 | 85,000 | 1,038 |
| 2010-04-20 | 989 | 1,031 | 989 | 1,025 | 74,000 | 1,025 |
| 2010-04-19 | 984 | 989 | 977 | 989 | 81,000 | 989 |
| 2010-04-16 | 1,012 | 1,013 | 985 | 988 | 51,000 | 988 |
| 2010-04-15 | 1,026 | 1,050 | 1,015 | 1,015 | 42,000 | 1,015 |
| 2010-04-14 | 1,047 | 1,047 | 1,020 | 1,021 | 18,000 | 1,021 |
| 2010-04-13 | 1,026 | 1,040 | 1,005 | 1,017 | 56,000 | 1,017 |
| 2010-04-12 | 1,028 | 1,043 | 1,023 | 1,041 | 32,000 | 1,041 |
| 2010-04-09 | 1,027 | 1,039 | 1,001 | 1,027 | 92,000 | 1,027 |
| 2010-04-08 | 1,061 | 1,062 | 1,017 | 1,020 | 79,000 | 1,020 |
| 2010-04-07 | 1,091 | 1,097 | 1,079 | 1,089 | 45,000 | 1,089 |
| 2010-04-06 | 1,100 | 1,106 | 1,083 | 1,085 | 56,000 | 1,085 |
| 2010-04-05 | 1,090 | 1,097 | 1,080 | 1,097 | 64,000 | 1,097 |
| 2010-04-02 | 1,089 | 1,091 | 1,077 | 1,080 | 28,000 | 1,080 |
| 2010-04-01 | 1,120 | 1,120 | 1,071 | 1,089 | 72,000 | 1,089 |
| 2010-03-31 | 1,094 | 1,118 | 1,091 | 1,105 | 46,000 | 1,105 |
| 2010-03-30 | 1,086 | 1,111 | 1,086 | 1,107 | 84,000 | 1,107 |
| 2010-03-29 | 1,070 | 1,090 | 1,063 | 1,086 | 87,000 | 1,086 |
| 2010-03-26 | 1,040 | 1,072 | 1,020 | 1,062 | 97,000 | 1,062 |
| 2010-03-25 | 1,047 | 1,050 | 1,014 | 1,030 | 144,000 | 1,030 |
| 2010-03-24 | 1,015 | 1,026 | 1,005 | 1,026 | 75,000 | 1,026 |
| 2010-03-23 | 995 | 1,011 | 995 | 1,011 | 47,000 | 1,011 |
| 2010-03-19 | 1,004 | 1,004 | 995 | 998 | 64,000 | 998 |
| 2010-03-18 | 990 | 1,013 | 990 | 1,004 | 119,000 | 1,004 |
| 2010-03-17 | 980 | 989 | 980 | 989 | 27,000 | 989 |
| 2010-03-16 | 978 | 984 | 975 | 976 | 35,000 | 976 |
| 2010-03-15 | 950 | 979 | 950 | 979 | 33,000 | 979 |
| 2010-03-12 | 950 | 955 | 949 | 950 | 45,000 | 950 |
| 2010-03-11 | 967 | 967 | 950 | 950 | 61,000 | 950 |
| 2010-03-10 | 964 | 964 | 942 | 944 | 52,000 | 944 |
| 2010-03-09 | 979 | 979 | 961 | 961 | 26,000 | 961 |
| 2010-03-08 | 998 | 998 | 979 | 980 | 66,000 | 980 |
| 2010-03-05 | 988 | 988 | 975 | 981 | 32,000 | 981 |
| 2010-03-04 | 974 | 978 | 970 | 973 | 29,000 | 973 |
| 2010-03-03 | 988 | 988 | 965 | 968 | 64,000 | 968 |
| 2010-03-02 | 990 | 990 | 972 | 980 | 24,000 | 980 |
| 2010-03-01 | 973 | 989 | 973 | 979 | 79,000 | 979 |
| 2010-02-26 | 972 | 972 | 952 | 963 | 39,000 | 963 |
| 2010-02-25 | 941 | 957 | 931 | 957 | 30,000 | 957 |
| 2010-02-24 | 905 | 928 | 900 | 922 | 18,000 | 922 |
| 2010-02-23 | 930 | 937 | 924 | 930 | 11,000 | 930 |
| 2010-02-22 | 919 | 945 | 914 | 929 | 39,000 | 929 |
| 2010-02-19 | 910 | 910 | 894 | 905 | 34,000 | 905 |
| 2010-02-18 | 920 | 920 | 896 | 911 | 56,000 | 911 |
| 2010-02-17 | 900 | 925 | 900 | 919 | 34,000 | 919 |
| 2010-02-16 | 902 | 905 | 900 | 900 | 31,000 | 900 |
| 2010-02-15 | 911 | 911 | 891 | 902 | 60,000 | 902 |
| 2010-02-12 | 949 | 954 | 914 | 922 | 106,000 | 922 |
| 2010-02-10 | 960 | 960 | 956 | 956 | 15,000 | 956 |
| 2010-02-09 | 931 | 972 | 930 | 960 | 65,000 | 960 |
| 2010-02-08 | 988 | 988 | 941 | 944 | 34,000 | 944 |
| 2010-02-05 | 955 | 988 | 955 | 978 | 72,000 | 978 |
| 2010-02-04 | 990 | 1,035 | 952 | 955 | 172,000 | 955 |
| 2010-02-03 | 977 | 979 | 966 | 970 | 22,000 | 970 |
| 2010-02-02 | 976 | 980 | 968 | 977 | 19,000 | 977 |
| 2010-02-01 | 995 | 995 | 968 | 976 | 9,000 | 976 |
| 2010-01-29 | 989 | 997 | 970 | 997 | 30,000 | 997 |
| 2010-01-28 | 971 | 980 | 971 | 980 | 22,000 | 980 |
| 2010-01-27 | 941 | 971 | 941 | 971 | 27,000 | 971 |
| 2010-01-26 | 951 | 964 | 941 | 941 | 25,000 | 941 |
| 2010-01-25 | 970 | 971 | 956 | 961 | 19,000 | 961 |
| 2010-01-22 | 978 | 984 | 971 | 984 | 32,000 | 984 |
| 2010-01-21 | 965 | 980 | 965 | 980 | 17,000 | 980 |
| 2010-01-20 | 962 | 976 | 962 | 965 | 12,000 | 965 |
| 2010-01-19 | 966 | 980 | 965 | 977 | 44,000 | 977 |
| 2010-01-18 | 950 | 975 | 950 | 975 | 14,000 | 975 |
| 2010-01-15 | 974 | 979 | 954 | 961 | 43,000 | 961 |
| 2010-01-14 | 971 | 985 | 967 | 977 | 46,000 | 977 |
| 2010-01-13 | 999 | 999 | 977 | 986 | 38,000 | 986 |
| 2010-01-12 | 995 | 999 | 970 | 985 | 38,000 | 985 |
| 2010-01-08 | 980 | 987 | 978 | 980 | 19,000 | 980 |
| 2010-01-07 | 1,000 | 1,020 | 965 | 965 | 32,000 | 965 |
| 2010-01-06 | 998 | 1,000 | 990 | 1,000 | 15,000 | 1,000 |
| 2010-01-05 | 1,094 | 1,094 | 1,000 | 1,000 | 61,000 | 1,000 |
| 2010-01-04 | 1,073 | 1,075 | 1,070 | 1,074 | 11,000 | 1,074 |
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
