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
2011-12-308218358218358,000835
2011-12-2980382180382028,000820
2011-12-2880980980180552,000805
2011-12-2780280780080351,000803
2011-12-2680280379479519,000795
2011-12-227837877837877,000787
2011-12-217837837837833,000783
2011-12-2076178275076831,000768
2011-12-1976277176176116,000761
2011-12-1676977176676623,000766
2011-12-1578278276476614,000766
2011-12-1480781078879746,000797
2011-12-1380281779080557,000805
2011-12-1279179478378728,000787
2011-12-097847927847869,000786
2011-12-0878778878478531,000785
2011-12-0778579878278729,000787
2011-12-067957957667709,000770
2011-12-0580080078580020,000800
2011-12-0279779979379927,000799
2011-12-0176078275077426,000774
2011-11-3071575871575830,000758
2011-11-2975875871073022,000730
2011-11-2873375072274330,000743
2011-11-2572072370070052,000700
2011-11-247187227187225,000722
2011-11-2269972969072825,000728
2011-11-2171271270070081,000700
2011-11-1872572572372585,000725
2011-11-1770772370572328,000723
2011-11-1674075070771264,000712
2011-11-1573775073774344,000743
2011-11-1476878173573763,000737
2011-11-1172774572573085,000730
2011-11-1074074572574027,000740
2011-11-0973475073074256,000742
2011-11-0873874073073928,000739
2011-11-07760774739739173,000739
2011-11-0473673670572994,000729
2011-11-0277477475075418,000754
2011-11-0178578577577819,000778
2011-10-3177879577879414,000794
2011-10-287897907847898,000789
2011-10-2777478777277615,000776
2011-10-267697807697806,000780
2011-10-2577477476276215,000762
2011-10-2476876976676610,000766
2011-10-2176877475876521,000765
2011-10-207687707607705,000770
2011-10-1977277776777430,000774
2011-10-187687687677687,000768
2011-10-177687737687735,000773
2011-10-1477477576876812,000768
2011-10-1378780077477435,000774
2011-10-1278578676077230,000772
2011-10-1180080278780031,000800
2011-10-0780080079279813,000798
2011-10-067847977817866,000786
2011-10-0581981978078034,000780
2011-10-0481281581081522,000815
2011-10-0384787483283830,000838
2011-09-3082785082785031,000850
2011-09-2982082080080225,000802
2011-09-2881784080883518,000835
2011-09-2782482482082410,000824
2011-09-2684584581281226,000812
2011-09-2284686083785520,000855
2011-09-2186086083585013,000850
2011-09-2080684980484921,000849
2011-09-1680282380282110,000821
2011-09-1579981479979920,000799
2011-09-1479279879079814,000798
2011-09-1382282279279215,000792
2011-09-1279980978180930,000809
2011-09-0980381980380723,000807
2011-09-0883783780780734,000807
2011-09-0782983582983512,000835
2011-09-0681981980380315,000803
2011-09-0585685682082122,000821
2011-09-0285686885686322,000863
2011-09-0189589588588627,000886
2011-08-3188588888088814,000888
2011-08-308758798758793,000879
2011-08-298588758578755,000875
2011-08-2685687685685911,000859
2011-08-2584586384586335,000863
2011-08-2482083782083020,000830
2011-08-2381381780081536,000815
2011-08-2283283281181117,000811
2011-08-1984584884584712,000847
2011-08-1884086483886021,000860
2011-08-1787487585585532,000855
2011-08-168758758758756,000875
2011-08-1586086586086518,000865
2011-08-1284286084284430,000844
2011-08-1185385583884018,000840
2011-08-1088588586286260,000862
2011-08-09881881806840129,000840
2011-08-0890892987392494,000924
2011-08-0592092090691241,000912
2011-08-0493496091995054,000950
2011-08-0392393390893327,000933
2011-08-0293293492193335,000933
2011-08-0191395191095166,000951
2011-07-2992692991391317,000913
2011-07-2895596192592586,000925
2011-07-2795496295495415,000954
2011-07-2697698096096256,000962
2011-07-2598298997598950,000989
2011-07-2297398496798444,000984
2011-07-2199099096296744,000967
2011-07-2096199095799050,000990
2011-07-1998598594995868,000958
2011-07-1599699999099340,000993
2011-07-149981,00398899632,000996
2011-07-131,0031,00898799927,000999
2011-07-121,0441,04699899845,000998
2011-07-111,0291,0291,0071,00823,0001,008
2011-07-081,0191,0551,0191,02839,0001,028
2011-07-071,0381,0381,0191,01921,0001,019
2011-07-061,0241,0361,0221,03623,0001,036
2011-07-051,0501,0511,0401,04622,0001,046
2011-07-041,0551,0681,0501,06816,0001,068
2011-07-011,0961,1001,0591,05976,0001,059
2011-06-301,0821,0821,0431,06134,0001,061
2011-06-291,0671,0891,0671,08255,0001,082
2011-06-281,0401,0681,0401,06664,0001,066
2011-06-279961,0399951,01258,0001,012
2011-06-241,0101,01099599656,000996
2011-06-231,0001,0151,0001,01182,0001,011
2011-06-229971,0059941,00051,0001,000
2011-06-2197598596898344,000983
2011-06-2098398396096040,000960
2011-06-1799899898299530,000995
2011-06-1698198697598642,000986
2011-06-1598398698398613,000986
2011-06-1499399398098322,000983
2011-06-131,0051,00598699624,000996
2011-06-101,0001,0109971,01043,0001,010
2011-06-091,0091,0191,0071,01066,0001,010
2011-06-089931,0369781,01881,0001,018
2011-06-0798999597798934,000989
2011-06-0699099097898939,000989
2011-06-0398899398198129,000981
2011-06-029861,0059861,00520,0001,005
2011-06-011,0101,0451,0101,01675,0001,016
2011-05-319851,0059771,00526,0001,005
2011-05-309889889699757,000975
2011-05-2797997997697620,000976
2011-05-269759769709768,000976
2011-05-2597497497297313,000973
2011-05-2497598596897922,000979
2011-05-2397297696797636,000976
2011-05-2097598897597615,000976
2011-05-1997299297298723,000987
2011-05-1897299097297265,000972
2011-05-179739739669685,000968
2011-05-1698499297897922,000979
2011-05-131,0141,01498498425,000984
2011-05-129451,00094599950,000999
2011-05-1199099194895467,000954
2011-05-109311,007920999167,000999
2011-05-0992693392093123,000931
2011-05-0693893891692628,000926
2011-05-0294094092693918,000939
2011-04-2891694091693421,000934
2011-04-2795095091691621,000916
2011-04-2694094193593936,000939
2011-04-2593394593394010,000940
2011-04-2292293390593320,000933
2011-04-219279279169166,000916
2011-04-2092192590692524,000925
2011-04-1990091288189828,000898
2011-04-1892092090591513,000915
2011-04-1588192987592448,000924
2011-04-1487090487088159,000881
2011-04-13850885841885110,000885
2011-04-1287487585985956,000859
2011-04-1188288987088926,000889
2011-04-0889190186689790,000897
2011-04-07912912864891109,000891
2011-04-0694594789589766,000897
2011-04-051,0001,001939946105,000946
2011-04-041,0111,0191,0111,0198,0001,019
2011-04-011,0141,0251,0141,02540,0001,025
2011-03-311,0221,02299399944,000999
2011-03-309811,0429801,02248,0001,022
2011-03-2996798895898152,000981
2011-03-2899099095195534,000955
2011-03-2597099497098854,000988
2011-03-2497597593495558,000955
2011-03-239941,01497897828,000978
2011-03-229991,01197599477,000994
2011-03-1889392489390971,000909
2011-03-1792992987090866,000908
2011-03-1683592583091481,000914
2011-03-1585286776282085,000820
2011-03-1486994186991252,000912
2011-03-111,0831,1001,0781,07918,0001,079
2011-03-101,1101,1111,0841,10938,0001,109
2011-03-091,0941,1271,0941,10851,0001,108
2011-03-081,1201,1201,0811,09433,0001,094
2011-03-071,1631,1671,1161,12070,0001,120
2011-03-041,1161,1421,1161,13360,0001,133
2011-03-031,0921,1131,0861,08622,0001,086
2011-03-021,0911,1391,0851,09287,0001,092
2011-03-011,0771,0951,0771,09154,0001,091
2011-02-281,0961,0961,0831,09025,0001,090
2011-02-251,1091,1131,0801,08454,0001,084
2011-02-241,1161,1201,0881,10898,0001,108
2011-02-231,1001,1461,1001,14676,0001,146
2011-02-221,1281,1281,0971,12641,0001,126
2011-02-211,1751,1751,1291,12973,0001,129
2011-02-181,1501,1851,1501,182144,0001,182
2011-02-171,1281,1501,1281,14275,0001,142
2011-02-161,1111,1461,1011,128111,0001,128
2011-02-151,0901,1351,0891,126152,0001,126
2011-02-141,0801,0941,0701,09087,0001,090
2011-02-101,0601,0741,0501,06694,0001,066
2011-02-091,0521,0601,0501,05882,0001,058
2011-02-081,0501,0601,0441,055138,0001,055
2011-02-071,0511,0541,0281,04398,0001,043
2011-02-041,0211,04799999957,000999
2011-02-031,0001,0251,0001,02030,0001,020
2011-02-021,0241,0351,0161,03063,0001,030
2011-02-011,0191,0441,0181,036106,0001,036
2011-01-3198999997099420,000994
2011-01-281,0071,00798499028,000990
2011-01-271,0241,0249871,00678,0001,006
2011-01-261,0351,0351,0201,02743,0001,027
2011-01-251,0001,0509901,032106,0001,032
2011-01-2495299495298577,000985
2011-01-2198198194895227,000952
2011-01-2097898396597671,000976
2011-01-191,0071,0119801,00093,0001,000
2011-01-181,0451,0591,0211,03786,0001,037
2011-01-171,0321,0801,0321,075128,0001,075
2011-01-141,0011,0451,0011,03170,0001,031
2011-01-131,0001,0209911,011134,0001,011
2011-01-129461,007946985101,000985
2011-01-1194995394294662,000946
2011-01-0794994993893867,000938
2011-01-0696296293693657,000936
2011-01-0596997096296218,000962
2011-01-0497597596496819,000968

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