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