7287 日本精機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	821	835	821	835	8,000	835
2011-12-29	803	821	803	820	28,000	820
2011-12-28	809	809	801	805	52,000	805
2011-12-27	802	807	800	803	51,000	803
2011-12-26	802	803	794	795	19,000	795
2011-12-22	783	787	783	787	7,000	787
2011-12-21	783	783	783	783	3,000	783
2011-12-20	761	782	750	768	31,000	768
2011-12-19	762	771	761	761	16,000	761
2011-12-16	769	771	766	766	23,000	766
2011-12-15	782	782	764	766	14,000	766
2011-12-14	807	810	788	797	46,000	797
2011-12-13	802	817	790	805	57,000	805
2011-12-12	791	794	783	787	28,000	787
2011-12-09	784	792	784	786	9,000	786
2011-12-08	787	788	784	785	31,000	785
2011-12-07	785	798	782	787	29,000	787
2011-12-06	795	795	766	770	9,000	770
2011-12-05	800	800	785	800	20,000	800
2011-12-02	797	799	793	799	27,000	799
2011-12-01	760	782	750	774	26,000	774
2011-11-30	715	758	715	758	30,000	758
2011-11-29	758	758	710	730	22,000	730
2011-11-28	733	750	722	743	30,000	743
2011-11-25	720	723	700	700	52,000	700
2011-11-24	718	722	718	722	5,000	722
2011-11-22	699	729	690	728	25,000	728
2011-11-21	712	712	700	700	81,000	700
2011-11-18	725	725	723	725	85,000	725
2011-11-17	707	723	705	723	28,000	723
2011-11-16	740	750	707	712	64,000	712
2011-11-15	737	750	737	743	44,000	743
2011-11-14	768	781	735	737	63,000	737
2011-11-11	727	745	725	730	85,000	730
2011-11-10	740	745	725	740	27,000	740
2011-11-09	734	750	730	742	56,000	742
2011-11-08	738	740	730	739	28,000	739
2011-11-07	760	774	739	739	173,000	739
2011-11-04	736	736	705	729	94,000	729
2011-11-02	774	774	750	754	18,000	754
2011-11-01	785	785	775	778	19,000	778
2011-10-31	778	795	778	794	14,000	794
2011-10-28	789	790	784	789	8,000	789
2011-10-27	774	787	772	776	15,000	776
2011-10-26	769	780	769	780	6,000	780
2011-10-25	774	774	762	762	15,000	762
2011-10-24	768	769	766	766	10,000	766
2011-10-21	768	774	758	765	21,000	765
2011-10-20	768	770	760	770	5,000	770
2011-10-19	772	777	767	774	30,000	774
2011-10-18	768	768	767	768	7,000	768
2011-10-17	768	773	768	773	5,000	773
2011-10-14	774	775	768	768	12,000	768
2011-10-13	787	800	774	774	35,000	774
2011-10-12	785	786	760	772	30,000	772
2011-10-11	800	802	787	800	31,000	800
2011-10-07	800	800	792	798	13,000	798
2011-10-06	784	797	781	786	6,000	786
2011-10-05	819	819	780	780	34,000	780
2011-10-04	812	815	810	815	22,000	815
2011-10-03	847	874	832	838	30,000	838
2011-09-30	827	850	827	850	31,000	850
2011-09-29	820	820	800	802	25,000	802
2011-09-28	817	840	808	835	18,000	835
2011-09-27	824	824	820	824	10,000	824
2011-09-26	845	845	812	812	26,000	812
2011-09-22	846	860	837	855	20,000	855
2011-09-21	860	860	835	850	13,000	850
2011-09-20	806	849	804	849	21,000	849
2011-09-16	802	823	802	821	10,000	821
2011-09-15	799	814	799	799	20,000	799
2011-09-14	792	798	790	798	14,000	798
2011-09-13	822	822	792	792	15,000	792
2011-09-12	799	809	781	809	30,000	809
2011-09-09	803	819	803	807	23,000	807
2011-09-08	837	837	807	807	34,000	807
2011-09-07	829	835	829	835	12,000	835
2011-09-06	819	819	803	803	15,000	803
2011-09-05	856	856	820	821	22,000	821
2011-09-02	856	868	856	863	22,000	863
2011-09-01	895	895	885	886	27,000	886
2011-08-31	885	888	880	888	14,000	888
2011-08-30	875	879	875	879	3,000	879
2011-08-29	858	875	857	875	5,000	875
2011-08-26	856	876	856	859	11,000	859
2011-08-25	845	863	845	863	35,000	863
2011-08-24	820	837	820	830	20,000	830
2011-08-23	813	817	800	815	36,000	815
2011-08-22	832	832	811	811	17,000	811
2011-08-19	845	848	845	847	12,000	847
2011-08-18	840	864	838	860	21,000	860
2011-08-17	874	875	855	855	32,000	855
2011-08-16	875	875	875	875	6,000	875
2011-08-15	860	865	860	865	18,000	865
2011-08-12	842	860	842	844	30,000	844
2011-08-11	853	855	838	840	18,000	840
2011-08-10	885	885	862	862	60,000	862
2011-08-09	881	881	806	840	129,000	840
2011-08-08	908	929	873	924	94,000	924
2011-08-05	920	920	906	912	41,000	912
2011-08-04	934	960	919	950	54,000	950
2011-08-03	923	933	908	933	27,000	933
2011-08-02	932	934	921	933	35,000	933
2011-08-01	913	951	910	951	66,000	951
2011-07-29	926	929	913	913	17,000	913
2011-07-28	955	961	925	925	86,000	925
2011-07-27	954	962	954	954	15,000	954
2011-07-26	976	980	960	962	56,000	962
2011-07-25	982	989	975	989	50,000	989
2011-07-22	973	984	967	984	44,000	984
2011-07-21	990	990	962	967	44,000	967
2011-07-20	961	990	957	990	50,000	990
2011-07-19	985	985	949	958	68,000	958
2011-07-15	996	999	990	993	40,000	993
2011-07-14	998	1,003	988	996	32,000	996
2011-07-13	1,003	1,008	987	999	27,000	999
2011-07-12	1,044	1,046	998	998	45,000	998
2011-07-11	1,029	1,029	1,007	1,008	23,000	1,008
2011-07-08	1,019	1,055	1,019	1,028	39,000	1,028
2011-07-07	1,038	1,038	1,019	1,019	21,000	1,019
2011-07-06	1,024	1,036	1,022	1,036	23,000	1,036
2011-07-05	1,050	1,051	1,040	1,046	22,000	1,046
2011-07-04	1,055	1,068	1,050	1,068	16,000	1,068
2011-07-01	1,096	1,100	1,059	1,059	76,000	1,059
2011-06-30	1,082	1,082	1,043	1,061	34,000	1,061
2011-06-29	1,067	1,089	1,067	1,082	55,000	1,082
2011-06-28	1,040	1,068	1,040	1,066	64,000	1,066
2011-06-27	996	1,039	995	1,012	58,000	1,012
2011-06-24	1,010	1,010	995	996	56,000	996
2011-06-23	1,000	1,015	1,000	1,011	82,000	1,011
2011-06-22	997	1,005	994	1,000	51,000	1,000
2011-06-21	975	985	968	983	44,000	983
2011-06-20	983	983	960	960	40,000	960
2011-06-17	998	998	982	995	30,000	995
2011-06-16	981	986	975	986	42,000	986
2011-06-15	983	986	983	986	13,000	986
2011-06-14	993	993	980	983	22,000	983
2011-06-13	1,005	1,005	986	996	24,000	996
2011-06-10	1,000	1,010	997	1,010	43,000	1,010
2011-06-09	1,009	1,019	1,007	1,010	66,000	1,010
2011-06-08	993	1,036	978	1,018	81,000	1,018
2011-06-07	989	995	977	989	34,000	989
2011-06-06	990	990	978	989	39,000	989
2011-06-03	988	993	981	981	29,000	981
2011-06-02	986	1,005	986	1,005	20,000	1,005
2011-06-01	1,010	1,045	1,010	1,016	75,000	1,016
2011-05-31	985	1,005	977	1,005	26,000	1,005
2011-05-30	988	988	969	975	7,000	975
2011-05-27	979	979	976	976	20,000	976
2011-05-26	975	976	970	976	8,000	976
2011-05-25	974	974	972	973	13,000	973
2011-05-24	975	985	968	979	22,000	979
2011-05-23	972	976	967	976	36,000	976
2011-05-20	975	988	975	976	15,000	976
2011-05-19	972	992	972	987	23,000	987
2011-05-18	972	990	972	972	65,000	972
2011-05-17	973	973	966	968	5,000	968
2011-05-16	984	992	978	979	22,000	979
2011-05-13	1,014	1,014	984	984	25,000	984
2011-05-12	945	1,000	945	999	50,000	999
2011-05-11	990	991	948	954	67,000	954
2011-05-10	931	1,007	920	999	167,000	999
2011-05-09	926	933	920	931	23,000	931
2011-05-06	938	938	916	926	28,000	926
2011-05-02	940	940	926	939	18,000	939
2011-04-28	916	940	916	934	21,000	934
2011-04-27	950	950	916	916	21,000	916
2011-04-26	940	941	935	939	36,000	939
2011-04-25	933	945	933	940	10,000	940
2011-04-22	922	933	905	933	20,000	933
2011-04-21	927	927	916	916	6,000	916
2011-04-20	921	925	906	925	24,000	925
2011-04-19	900	912	881	898	28,000	898
2011-04-18	920	920	905	915	13,000	915
2011-04-15	881	929	875	924	48,000	924
2011-04-14	870	904	870	881	59,000	881
2011-04-13	850	885	841	885	110,000	885
2011-04-12	874	875	859	859	56,000	859
2011-04-11	882	889	870	889	26,000	889
2011-04-08	891	901	866	897	90,000	897
2011-04-07	912	912	864	891	109,000	891
2011-04-06	945	947	895	897	66,000	897
2011-04-05	1,000	1,001	939	946	105,000	946
2011-04-04	1,011	1,019	1,011	1,019	8,000	1,019
2011-04-01	1,014	1,025	1,014	1,025	40,000	1,025
2011-03-31	1,022	1,022	993	999	44,000	999
2011-03-30	981	1,042	980	1,022	48,000	1,022
2011-03-29	967	988	958	981	52,000	981
2011-03-28	990	990	951	955	34,000	955
2011-03-25	970	994	970	988	54,000	988
2011-03-24	975	975	934	955	58,000	955
2011-03-23	994	1,014	978	978	28,000	978
2011-03-22	999	1,011	975	994	77,000	994
2011-03-18	893	924	893	909	71,000	909
2011-03-17	929	929	870	908	66,000	908
2011-03-16	835	925	830	914	81,000	914
2011-03-15	852	867	762	820	85,000	820
2011-03-14	869	941	869	912	52,000	912
2011-03-11	1,083	1,100	1,078	1,079	18,000	1,079
2011-03-10	1,110	1,111	1,084	1,109	38,000	1,109
2011-03-09	1,094	1,127	1,094	1,108	51,000	1,108
2011-03-08	1,120	1,120	1,081	1,094	33,000	1,094
2011-03-07	1,163	1,167	1,116	1,120	70,000	1,120
2011-03-04	1,116	1,142	1,116	1,133	60,000	1,133
2011-03-03	1,092	1,113	1,086	1,086	22,000	1,086
2011-03-02	1,091	1,139	1,085	1,092	87,000	1,092
2011-03-01	1,077	1,095	1,077	1,091	54,000	1,091
2011-02-28	1,096	1,096	1,083	1,090	25,000	1,090
2011-02-25	1,109	1,113	1,080	1,084	54,000	1,084
2011-02-24	1,116	1,120	1,088	1,108	98,000	1,108
2011-02-23	1,100	1,146	1,100	1,146	76,000	1,146
2011-02-22	1,128	1,128	1,097	1,126	41,000	1,126
2011-02-21	1,175	1,175	1,129	1,129	73,000	1,129
2011-02-18	1,150	1,185	1,150	1,182	144,000	1,182
2011-02-17	1,128	1,150	1,128	1,142	75,000	1,142
2011-02-16	1,111	1,146	1,101	1,128	111,000	1,128
2011-02-15	1,090	1,135	1,089	1,126	152,000	1,126
2011-02-14	1,080	1,094	1,070	1,090	87,000	1,090
2011-02-10	1,060	1,074	1,050	1,066	94,000	1,066
2011-02-09	1,052	1,060	1,050	1,058	82,000	1,058
2011-02-08	1,050	1,060	1,044	1,055	138,000	1,055
2011-02-07	1,051	1,054	1,028	1,043	98,000	1,043
2011-02-04	1,021	1,047	999	999	57,000	999
2011-02-03	1,000	1,025	1,000	1,020	30,000	1,020
2011-02-02	1,024	1,035	1,016	1,030	63,000	1,030
2011-02-01	1,019	1,044	1,018	1,036	106,000	1,036
2011-01-31	989	999	970	994	20,000	994
2011-01-28	1,007	1,007	984	990	28,000	990
2011-01-27	1,024	1,024	987	1,006	78,000	1,006
2011-01-26	1,035	1,035	1,020	1,027	43,000	1,027
2011-01-25	1,000	1,050	990	1,032	106,000	1,032
2011-01-24	952	994	952	985	77,000	985
2011-01-21	981	981	948	952	27,000	952
2011-01-20	978	983	965	976	71,000	976
2011-01-19	1,007	1,011	980	1,000	93,000	1,000
2011-01-18	1,045	1,059	1,021	1,037	86,000	1,037
2011-01-17	1,032	1,080	1,032	1,075	128,000	1,075
2011-01-14	1,001	1,045	1,001	1,031	70,000	1,031
2011-01-13	1,000	1,020	991	1,011	134,000	1,011
2011-01-12	946	1,007	946	985	101,000	985
2011-01-11	949	953	942	946	62,000	946
2011-01-07	949	949	938	938	67,000	938
2011-01-06	962	962	936	936	57,000	936
2011-01-05	969	970	962	962	18,000	962
2011-01-04	975	975	964	968	19,000	968

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30