7287 日本精機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	917	953	917	931	71,000	931
2012-12-27	896	928	896	914	36,000	914
2012-12-26	886	910	886	900	37,000	900
2012-12-25	865	893	865	886	29,000	886
2012-12-21	878	899	877	877	38,000	877
2012-12-20	871	890	866	885	32,000	885
2012-12-19	863	899	863	877	70,000	877
2012-12-18	883	888	856	876	33,000	876
2012-12-17	882	888	873	882	39,000	882
2012-12-14	883	883	875	876	40,000	876
2012-12-13	865	872	865	868	23,000	868
2012-12-12	861	871	850	850	35,000	850
2012-12-11	836	846	836	846	13,000	846
2012-12-10	848	850	840	845	32,000	845
2012-12-07	836	847	836	841	31,000	841
2012-12-06	815	827	811	821	24,000	821
2012-12-05	818	826	815	815	32,000	815
2012-12-04	817	823	811	820	40,000	820
2012-12-03	817	817	817	817	7,000	817
2012-11-30	839	839	815	815	25,000	815
2012-11-29	834	847	832	838	47,000	838
2012-11-28	847	847	827	846	21,000	846
2012-11-27	849	854	848	850	31,000	850
2012-11-26	854	854	841	850	23,000	850
2012-11-22	810	830	810	830	29,000	830
2012-11-21	798	801	797	797	12,000	797
2012-11-20	820	821	787	797	34,000	797
2012-11-19	811	820	797	820	18,000	820
2012-11-16	766	797	766	797	26,000	797
2012-11-15	763	769	760	764	18,000	764
2012-11-14	757	768	755	760	33,000	760
2012-11-13	771	776	770	770	8,000	770
2012-11-12	778	778	771	771	17,000	771
2012-11-09	785	785	755	766	23,000	766
2012-11-08	795	800	793	800	8,000	800
2012-11-07	814	814	794	810	23,000	810
2012-11-06	785	837	780	802	44,000	802
2012-11-05	787	788	782	788	9,000	788
2012-11-02	782	785	777	785	12,000	785
2012-11-01	775	782	775	782	9,000	782
2012-10-31	777	777	767	767	13,000	767
2012-10-30	771	784	768	771	11,000	771
2012-10-29	773	776	769	776	16,000	776
2012-10-26	770	773	763	773	10,000	773
2012-10-25	775	778	769	778	14,000	778
2012-10-24	766	776	764	776	19,000	776
2012-10-23	770	771	762	771	7,000	771
2012-10-22	759	767	743	767	25,000	767
2012-10-19	759	767	759	759	27,000	759
2012-10-18	761	772	761	772	7,000	772
2012-10-17	755	769	750	761	32,000	761
2012-10-16	745	761	745	760	13,000	760
2012-10-15	742	760	725	760	17,000	760
2012-10-12	737	741	731	732	8,000	732
2012-10-11	742	743	735	735	12,000	735
2012-10-10	765	767	742	750	12,000	750
2012-10-09	772	772	757	772	17,000	772
2012-10-05	770	772	756	758	17,000	758
2012-10-04	760	768	737	760	23,000	760
2012-10-03	756	761	756	758	15,000	758
2012-10-02	757	769	755	756	17,000	756
2012-10-01	772	772	752	757	11,000	757
2012-09-28	792	792	775	780	19,000	780
2012-09-27	781	781	770	778	6,000	778
2012-09-26	765	781	758	767	15,000	767
2012-09-25	780	782	777	780	14,000	780
2012-09-24	786	786	783	785	7,000	785
2012-09-21	789	789	786	786	9,000	786
2012-09-20	796	803	792	792	10,000	792
2012-09-19	810	810	796	800	32,000	800
2012-09-18	812	813	812	813	3,000	813
2012-09-14	796	817	796	817	6,000	817
2012-09-13	801	806	799	806	8,000	806
2012-09-12	783	794	783	794	11,000	794
2012-09-11	786	796	783	783	8,000	783
2012-09-10	800	800	796	800	5,000	800
2012-09-07	803	810	798	800	18,000	800
2012-09-06	792	799	788	788	13,000	788
2012-09-05	804	805	790	801	18,000	801
2012-09-04	792	803	792	803	8,000	803
2012-09-03	796	796	782	795	14,000	795
2012-08-31	803	806	797	797	10,000	797
2012-08-30	805	807	798	803	49,000	803
2012-08-29	805	813	805	807	26,000	807
2012-08-28	820	822	816	816	16,000	816
2012-08-27	833	833	822	822	6,000	822
2012-08-24	821	830	818	818	7,000	818
2012-08-23	829	839	825	836	9,000	836
2012-08-22	831	831	830	830	7,000	830
2012-08-21	811	839	811	839	13,000	839
2012-08-17	830	840	825	826	22,000	826
2012-08-16	809	817	809	812	9,000	812
2012-08-15	796	805	796	805	32,000	805
2012-08-14	793	797	793	796	4,000	796
2012-08-13	804	804	792	800	11,000	800
2012-08-10	805	807	785	792	20,000	792
2012-08-09	800	809	791	795	14,000	795
2012-08-08	826	826	791	800	34,000	800
2012-08-07	838	838	818	827	28,000	827
2012-08-06	804	825	804	823	27,000	823
2012-08-03	775	789	775	789	6,000	789
2012-08-02	780	788	778	788	7,000	788
2012-08-01	784	799	765	767	10,000	767
2012-07-31	760	770	760	770	10,000	770
2012-07-30	777	777	770	770	4,000	770
2012-07-27	774	775	768	768	5,000	768
2012-07-26	761	762	756	756	6,000	756
2012-07-25	766	771	755	755	16,000	755
2012-07-24	770	771	769	771	3,000	771
2012-07-23	773	781	772	773	18,000	773
2012-07-20	808	808	776	784	24,000	784
2012-07-19	810	813	808	808	24,000	808
2012-07-18	845	845	820	820	12,000	820
2012-07-17	859	868	845	845	21,000	845
2012-07-13	858	860	845	859	18,000	859
2012-07-12	866	870	851	855	32,000	855
2012-07-11	848	858	846	851	18,000	851
2012-07-10	862	877	861	863	23,000	863
2012-07-09	875	878	862	877	29,000	877
2012-07-06	832	865	832	861	34,000	861
2012-07-05	835	839	832	839	18,000	839
2012-07-04	816	829	816	829	30,000	829
2012-07-03	828	828	820	828	16,000	828
2012-07-02	850	850	825	843	75,000	843
2012-06-29	810	820	808	814	30,000	814
2012-06-28	832	834	813	813	18,000	813
2012-06-27	811	835	811	833	18,000	833
2012-06-26	816	828	811	811	15,000	811
2012-06-25	838	838	821	831	28,000	831
2012-06-22	825	825	819	823	7,000	823
2012-06-21	831	833	827	829	10,000	829
2012-06-20	820	825	815	818	21,000	818
2012-06-19	819	819	818	818	6,000	818
2012-06-18	825	825	824	824	4,000	824
2012-06-15	812	825	810	825	22,000	825
2012-06-14	818	818	809	810	12,000	810
2012-06-13	811	819	805	819	21,000	819
2012-06-12	792	798	789	797	14,000	797
2012-06-11	787	800	785	791	21,000	791
2012-06-08	787	788	779	786	17,000	786
2012-06-07	792	798	787	791	44,000	791
2012-06-06	764	777	760	777	48,000	777
2012-06-05	759	766	756	762	15,000	762
2012-06-04	789	789	755	757	44,000	757
2012-06-01	792	792	783	791	27,000	791
2012-05-31	786	796	784	796	18,000	796
2012-05-30	796	800	784	786	25,000	786
2012-05-29	773	781	773	781	24,000	781
2012-05-28	770	786	770	784	24,000	784
2012-05-25	787	791	785	785	29,000	785
2012-05-24	799	800	789	792	53,000	792
2012-05-23	803	829	799	814	125,000	814
2012-05-22	824	836	800	800	100,000	800
2012-05-21	830	840	830	832	120,000	832
2012-05-18	842	850	838	850	55,000	850
2012-05-17	845	866	841	850	79,000	850
2012-05-16	850	858	843	855	111,000	855
2012-05-15	911	911	810	850	103,000	850
2012-05-14	950	950	940	940	12,000	940
2012-05-11	929	965	929	963	44,000	963
2012-05-10	931	933	910	914	111,000	914
2012-05-09	981	981	946	946	39,000	946
2012-05-08	975	1,020	975	996	53,000	996
2012-05-07	992	995	965	973	43,000	973
2012-05-02	988	996	980	995	27,000	995
2012-05-01	1,000	1,000	990	994	18,000	994
2012-04-27	1,018	1,018	1,005	1,011	41,000	1,011
2012-04-26	1,024	1,031	1,018	1,018	26,000	1,018
2012-04-25	1,025	1,029	1,022	1,024	23,000	1,024
2012-04-24	1,010	1,023	1,010	1,019	17,000	1,019
2012-04-23	1,013	1,023	1,013	1,021	14,000	1,021
2012-04-20	1,026	1,026	1,021	1,022	4,000	1,022
2012-04-19	1,020	1,029	1,015	1,017	24,000	1,017
2012-04-18	1,026	1,035	1,008	1,030	35,000	1,030
2012-04-17	1,030	1,034	1,013	1,029	35,000	1,029
2012-04-16	1,034	1,035	1,012	1,030	14,000	1,030
2012-04-13	1,045	1,045	1,028	1,035	26,000	1,035
2012-04-12	1,008	1,029	1,008	1,019	6,000	1,019
2012-04-11	1,029	1,029	1,008	1,008	25,000	1,008
2012-04-10	1,051	1,051	1,037	1,037	27,000	1,037
2012-04-09	1,050	1,050	1,042	1,042	29,000	1,042
2012-04-06	1,030	1,035	1,025	1,035	14,000	1,035
2012-04-05	1,036	1,045	1,019	1,038	44,000	1,038
2012-04-04	1,046	1,053	1,031	1,041	63,000	1,041
2012-04-03	1,070	1,070	1,053	1,053	27,000	1,053
2012-04-02	1,042	1,070	1,042	1,070	47,000	1,070
2012-03-30	1,047	1,047	1,030	1,042	61,000	1,042
2012-03-29	1,066	1,066	1,042	1,052	67,000	1,052
2012-03-28	1,020	1,059	1,020	1,049	62,000	1,049
2012-03-27	1,003	1,004	991	1,004	95,000	1,004
2012-03-26	1,014	1,014	977	988	156,000	988
2012-03-23	1,050	1,051	1,009	1,009	125,000	1,009
2012-03-22	1,077	1,090	1,062	1,063	75,000	1,063
2012-03-21	1,064	1,079	1,061	1,077	89,000	1,077
2012-03-19	1,068	1,078	1,057	1,078	38,000	1,078
2012-03-16	1,054	1,100	1,050	1,068	145,000	1,068
2012-03-15	1,043	1,054	1,042	1,045	67,000	1,045
2012-03-14	1,036	1,048	1,025	1,030	78,000	1,030
2012-03-13	1,028	1,029	1,019	1,026	56,000	1,026
2012-03-12	1,000	1,015	991	1,011	85,000	1,011
2012-03-09	1,001	1,001	970	988	186,000	988
2012-03-08	1,017	1,026	993	1,004	74,000	1,004
2012-03-07	1,040	1,043	1,005	1,020	47,000	1,020
2012-03-06	1,045	1,050	1,022	1,050	39,000	1,050
2012-03-05	1,023	1,054	1,011	1,050	70,000	1,050
2012-03-02	1,020	1,038	996	1,006	85,000	1,006
2012-03-01	1,034	1,040	1,034	1,040	19,000	1,040
2012-02-29	1,047	1,065	1,035	1,035	52,000	1,035
2012-02-28	1,060	1,060	1,045	1,047	20,000	1,047
2012-02-27	1,060	1,074	1,052	1,068	34,000	1,068
2012-02-24	1,064	1,074	1,052	1,060	101,000	1,060
2012-02-23	1,003	1,087	1,003	1,080	94,000	1,080
2012-02-22	972	1,000	965	999	53,000	999
2012-02-21	966	979	966	972	15,000	972
2012-02-20	985	985	979	979	18,000	979
2012-02-17	985	989	976	985	27,000	985
2012-02-16	990	998	972	972	28,000	972
2012-02-15	960	1,001	960	988	61,000	988
2012-02-14	946	951	946	951	22,000	951
2012-02-13	950	950	940	940	23,000	940
2012-02-10	951	965	942	950	61,000	950
2012-02-09	929	950	914	950	54,000	950
2012-02-08	931	932	916	916	57,000	916
2012-02-07	915	934	905	930	36,000	930
2012-02-06	900	904	900	900	30,000	900
2012-02-03	891	900	888	900	20,000	900
2012-02-02	898	898	877	891	11,000	891
2012-02-01	900	905	898	898	22,000	898
2012-01-31	890	903	883	903	32,000	903
2012-01-30	890	906	890	899	48,000	899
2012-01-27	882	900	882	885	48,000	885
2012-01-26	851	899	851	881	83,000	881
2012-01-25	847	870	845	858	97,000	858
2012-01-24	825	839	825	839	22,000	839
2012-01-23	821	821	815	815	20,000	815
2012-01-20	806	820	806	820	20,000	820
2012-01-19	800	809	800	801	14,000	801
2012-01-18	800	801	792	796	17,000	796
2012-01-17	801	802	794	800	11,000	800
2012-01-16	821	821	813	813	9,000	813
2012-01-13	846	846	836	836	12,000	836
2012-01-12	855	855	842	843	9,000	843
2012-01-11	854	855	851	855	18,000	855
2012-01-10	852	855	832	850	50,000	850
2012-01-06	840	840	831	837	12,000	837
2012-01-05	836	836	812	834	12,000	834
2012-01-04	835	850	831	831	24,000	831

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