7287 日本精機(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,9642,0471,9642,034117,0002,034
2013-12-271,9581,9581,9241,94856,0001,948
2013-12-261,8481,9291,8481,92974,0001,929
2013-12-251,8481,8551,8271,840157,0001,840
2013-12-241,8751,8751,8271,827125,0001,827
2013-12-201,9021,9191,8651,875177,0001,875
2013-12-191,9251,9401,9171,930101,0001,930
2013-12-181,8711,9191,8711,909103,0001,909
2013-12-171,8711,8981,8711,87699,0001,876
2013-12-161,9111,9111,8891,89989,0001,899
2013-12-131,9561,9561,9261,92681,0001,926
2013-12-121,9841,9891,9171,956262,0001,956
2013-12-111,8751,9131,8601,911185,0001,911
2013-12-101,8501,8741,8321,866158,0001,866
2013-12-091,8001,8351,8001,829131,0001,829
2013-12-061,8091,8091,7821,79274,0001,792
2013-12-051,7911,8211,7851,809134,0001,809
2013-12-041,8061,8061,7741,78187,0001,781
2013-12-031,7701,8111,7641,807153,0001,807
2013-12-021,7501,7691,7501,76048,0001,760
2013-11-291,7401,7671,7341,74577,0001,745
2013-11-281,7211,7451,7211,73887,0001,738
2013-11-271,7301,7301,7041,71369,0001,713
2013-11-261,7281,7501,7081,73684,0001,736
2013-11-251,7121,7431,7121,738105,0001,738
2013-11-221,7101,7321,6921,722195,0001,722
2013-11-211,6301,6801,6251,679123,0001,679
2013-11-201,6351,6391,6241,63345,0001,633
2013-11-191,6291,6481,6201,64592,0001,645
2013-11-181,6001,6261,6001,62670,0001,626
2013-11-151,6051,6351,5961,60073,0001,600
2013-11-141,6281,6351,6011,61281,0001,612
2013-11-131,6041,6381,6041,63256,0001,632
2013-11-121,6091,6391,6091,63041,0001,630
2013-11-111,6501,6621,6051,60980,0001,609
2013-11-081,6231,6601,6231,65381,0001,653
2013-11-071,6841,6841,6281,62870,0001,628
2013-11-061,5781,6671,5781,666240,0001,666
2013-11-051,5991,6001,5801,59493,0001,594
2013-11-011,6001,6001,5611,56425,0001,564
2013-10-311,6291,6301,5811,60095,0001,600
2013-10-301,6291,6591,6291,65949,0001,659
2013-10-291,6161,6441,6051,61868,0001,618
2013-10-281,6181,6201,5881,61627,0001,616
2013-10-251,6211,6211,6101,61040,0001,610
2013-10-241,6161,6341,6051,62145,0001,621
2013-10-231,6491,6491,6191,62037,0001,620
2013-10-221,6301,6421,6161,64246,0001,642
2013-10-211,6331,6331,6111,61139,0001,611
2013-10-181,6301,6361,6121,61229,0001,612
2013-10-171,6351,6431,6101,61736,0001,617
2013-10-161,6051,6311,6031,60331,0001,603
2013-10-151,6501,6571,6191,63349,0001,633
2013-10-111,5891,6501,5891,645133,0001,645
2013-10-101,5901,5991,5851,59948,0001,599
2013-10-091,5191,5771,5191,57732,0001,577
2013-10-081,5261,5591,5181,55954,0001,559
2013-10-071,5291,5361,5011,53650,0001,536
2013-10-041,5311,5591,5181,52963,0001,529
2013-10-031,5411,5551,5211,54752,0001,547
2013-10-021,5681,5691,5181,53274,0001,532
2013-10-011,5531,5751,5451,55267,0001,552
2013-09-301,5451,5801,5451,57675,0001,576
2013-09-271,5481,5791,5481,57088,0001,570
2013-09-261,5201,5471,5011,54728,0001,547
2013-09-251,5461,5471,5311,54726,0001,547
2013-09-241,5201,5461,5151,54633,0001,546
2013-09-201,5091,5451,5091,54567,0001,545
2013-09-191,5001,5101,4951,50916,0001,509
2013-09-181,4821,5001,4821,50034,0001,500
2013-09-171,4961,5111,4721,48245,0001,482
2013-09-131,4641,4791,4491,47131,0001,471
2013-09-121,4621,4631,4541,45515,0001,455
2013-09-111,4381,4681,4381,46290,0001,462
2013-09-101,4301,4601,4201,44071,0001,440
2013-09-091,4651,4721,4401,46060,0001,460
2013-09-061,4531,4551,4331,43522,0001,435
2013-09-051,4541,4541,4261,43236,0001,432
2013-09-041,3991,4351,3951,43587,0001,435
2013-09-031,3801,3991,3791,39934,0001,399
2013-09-021,3411,3631,3411,35340,0001,353
2013-08-301,3901,3911,3561,36981,0001,369
2013-08-291,3801,3801,3451,36137,0001,361
2013-08-281,3831,3831,3391,35081,0001,350
2013-08-271,3811,4251,3811,39760,0001,397
2013-08-261,4341,4341,4111,41123,0001,411
2013-08-231,4111,4481,4111,43453,0001,434
2013-08-221,4291,4291,3941,39950,0001,399
2013-08-211,4541,4541,4051,43058,0001,430
2013-08-201,4951,4991,4601,46280,0001,462
2013-08-191,5091,5091,4721,48160,0001,481
2013-08-161,4881,5091,4881,50933,0001,509
2013-08-151,5171,5171,4741,49058,0001,490
2013-08-141,5341,5351,5081,51926,0001,519
2013-08-131,5001,5341,5001,53467,0001,534
2013-08-121,5061,5121,4841,50078,0001,500
2013-08-091,5171,5291,4851,51459,0001,514
2013-08-081,5201,5261,4811,50153,0001,501
2013-08-071,5301,5401,5101,521145,0001,521
2013-08-061,4981,5291,4811,529175,0001,529
2013-08-051,4831,5191,4601,477148,0001,477
2013-08-021,4291,4851,4241,48582,0001,485
2013-08-011,4491,4491,4171,42871,0001,428
2013-07-311,4451,4631,4431,44958,0001,449
2013-07-301,4221,4641,4221,46342,0001,463
2013-07-291,4611,4611,4171,42261,0001,422
2013-07-261,4701,4921,4601,492115,0001,492
2013-07-251,4801,5041,4801,48856,0001,488
2013-07-241,4971,5001,4691,48954,0001,489
2013-07-231,4931,4931,4821,49168,0001,491
2013-07-221,4831,4951,4741,495107,0001,495
2013-07-191,4961,5051,4841,505127,0001,505
2013-07-181,4951,5141,4641,49679,0001,496
2013-07-171,5151,5151,5011,513109,0001,513
2013-07-161,4701,5121,4701,505121,0001,505
2013-07-121,4791,4911,4531,472120,0001,472
2013-07-111,4601,4881,4571,479223,0001,479
2013-07-101,4451,4681,4341,44494,0001,444
2013-07-091,4181,4451,4071,433152,0001,433
2013-07-081,3951,4361,3951,417109,0001,417
2013-07-051,3931,4101,3881,39585,0001,395
2013-07-041,3981,4091,3751,380134,0001,380
2013-07-031,3351,4061,3201,402157,0001,402
2013-07-021,3021,3201,2981,320361,0001,320
2013-07-011,3081,3101,2821,290104,0001,290
2013-06-281,2441,2811,2441,28179,0001,281
2013-06-271,2431,2601,2171,24462,0001,244
2013-06-261,2491,2671,2241,243202,0001,243
2013-06-251,2471,2801,2261,23748,0001,237
2013-06-241,2831,2941,2641,26650,0001,266
2013-06-211,2421,2961,2321,285171,0001,285
2013-06-201,1901,3011,1701,272510,0001,272
2013-06-191,1851,1941,1651,183414,0001,183
2013-06-181,1491,1501,1401,15029,0001,150
2013-06-171,1041,1491,1041,14925,0001,149
2013-06-141,1651,1781,1251,13451,0001,134
2013-06-131,1981,1981,1571,157240,0001,157
2013-06-121,1941,1991,1701,19833,0001,198
2013-06-111,2251,2251,2051,21053,0001,210
2013-06-101,2441,2691,1931,19577,0001,195
2013-06-071,2591,2591,1481,18571,0001,185
2013-06-061,2781,2821,2421,26666,0001,266
2013-06-051,3151,3151,2701,30849,0001,308
2013-06-041,2821,3141,2691,31431,0001,314
2013-06-031,3341,3421,3131,31452,0001,314
2013-05-311,3411,3641,3371,36474,0001,364
2013-05-301,3291,3391,3081,31556,0001,315
2013-05-291,3371,3551,3221,33761,0001,337
2013-05-281,2681,3161,2651,31429,0001,314
2013-05-271,3271,3481,3001,30569,0001,305
2013-05-241,3881,3881,2861,378187,0001,378
2013-05-231,4231,4321,3521,376127,0001,376
2013-05-221,4611,4701,4201,42366,0001,423
2013-05-211,4381,4431,4211,44060,0001,440
2013-05-201,4471,4471,4051,43885,0001,438
2013-05-171,3611,4011,3611,38749,0001,387
2013-05-161,4681,4801,3651,380120,0001,380
2013-05-151,4101,4991,3991,464264,0001,464
2013-05-141,4001,4171,3021,352282,0001,352
2013-05-131,3511,3881,3511,388104,0001,388
2013-05-101,3021,3301,3021,31382,0001,313
2013-05-091,2731,2891,2671,28952,0001,289
2013-05-081,2581,2891,2541,28039,0001,280
2013-05-071,2911,2911,2491,24999,0001,249
2013-05-021,2301,2451,2271,23158,0001,231
2013-05-011,2851,2851,2251,22765,0001,227
2013-04-301,3011,3011,2851,28555,0001,285
2013-04-261,2921,3181,2921,30450,0001,304
2013-04-251,2881,2991,2611,28578,0001,285
2013-04-241,2801,2881,2731,28824,0001,288
2013-04-231,2701,2781,2651,26852,0001,268
2013-04-221,2361,2601,2361,25855,0001,258
2013-04-191,2331,2371,2301,23211,0001,232
2013-04-181,2291,2351,1981,22732,0001,227
2013-04-171,2001,2371,1961,21632,0001,216
2013-04-161,1901,2051,1721,19594,0001,195
2013-04-151,2711,2771,1981,21190,0001,211
2013-04-121,2801,2801,2601,27281,0001,272
2013-04-111,2801,2991,2721,280145,0001,280
2013-04-101,2601,2751,2601,27039,0001,270
2013-04-091,2771,2771,2541,25965,0001,259
2013-04-081,2281,2531,2011,25365,0001,253
2013-04-051,1871,2351,1701,187131,0001,187
2013-04-041,1801,1971,1561,18059,0001,180
2013-04-031,1861,2301,1781,180107,0001,180
2013-04-021,2051,2101,1521,21063,0001,210
2013-04-011,2551,2551,1821,19099,0001,190
2013-03-291,2821,2821,2401,249111,0001,249
2013-03-281,3041,3061,2661,283216,0001,283
2013-03-271,2371,3721,2141,284198,0001,284
2013-03-261,2391,2401,2141,21446,0001,214
2013-03-251,2371,2631,2351,24018,0001,240
2013-03-221,2211,2511,2191,23757,0001,237
2013-03-211,2121,2701,2121,228143,0001,228
2013-03-191,2271,2381,2121,21249,0001,212
2013-03-181,2451,2451,2001,22881,0001,228
2013-03-151,2631,2651,2361,255167,0001,255
2013-03-141,2411,2671,2321,253119,0001,253
2013-03-131,2771,2771,2231,24192,0001,241
2013-03-121,2601,2651,2291,26393,0001,263
2013-03-111,2651,2651,2361,257149,0001,257
2013-03-081,2401,2651,2401,25936,0001,259
2013-03-071,2791,2931,2311,236118,0001,236
2013-03-061,2881,2951,2401,261105,0001,261
2013-03-051,3161,3161,2851,29725,0001,297
2013-03-041,3361,3361,3001,31059,0001,310
2013-03-011,2991,3201,2991,30692,0001,306
2013-02-281,3141,3141,2901,291101,0001,291
2013-02-271,2981,3171,2761,313116,0001,313
2013-02-261,2761,2991,2711,29999,0001,299
2013-02-251,2921,3001,2711,28037,0001,280
2013-02-221,2491,2961,2321,29096,0001,290
2013-02-211,2211,2601,2211,25474,0001,254
2013-02-201,2011,2481,2011,237110,0001,237
2013-02-191,2201,2201,2001,20084,0001,200
2013-02-181,2001,2251,2001,22063,0001,220
2013-02-151,1451,2001,1451,200102,0001,200
2013-02-141,1601,1781,1311,175127,0001,175
2013-02-131,2191,2211,1601,16069,0001,160
2013-02-121,2271,2631,2081,208119,0001,208
2013-02-081,2091,2351,1731,173120,0001,173
2013-02-071,2651,3391,1901,215218,0001,215
2013-02-061,1491,2401,1491,223262,0001,223
2013-02-051,1571,1571,1351,13534,0001,135
2013-02-041,0961,1801,0961,165122,0001,165
2013-02-011,0891,0971,0631,08459,0001,084
2013-01-311,0541,0951,0541,08741,0001,087
2013-01-301,0081,0791,0081,07977,0001,079
2013-01-291,0171,0361,0151,01522,0001,015
2013-01-281,0431,0431,0271,03539,0001,035
2013-01-251,0261,0501,0261,043147,0001,043
2013-01-241,0381,0431,0381,04163,0001,041
2013-01-231,0201,0351,0001,03548,0001,035
2013-01-221,0401,0421,0201,03332,0001,033
2013-01-211,0291,0339951,03126,0001,031
2013-01-189991,0339991,02626,0001,026
2013-01-1797299597298421,000984
2013-01-161,0181,01896796834,000968
2013-01-151,0431,0601,0221,03186,0001,031
2013-01-119791,008979995104,000995
2013-01-1094996594995041,000950
2013-01-0990092188692185,000921
2013-01-0895195190690650,000906
2013-01-0796798595095183,000951
2013-01-0494697594695246,000952

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