7287 日本精機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,750	2,753	2,714	2,735	48,000	2,735
2014-12-29	2,729	2,748	2,695	2,748	52,000	2,748
2014-12-26	2,722	2,742	2,706	2,729	29,000	2,729
2014-12-25	2,790	2,790	2,693	2,722	51,000	2,722
2014-12-24	2,760	2,805	2,734	2,794	134,000	2,794
2014-12-22	2,716	2,716	2,673	2,701	109,000	2,701
2014-12-19	2,659	2,674	2,608	2,640	144,000	2,640
2014-12-18	2,598	2,715	2,595	2,645	129,000	2,645
2014-12-17	2,525	2,570	2,525	2,552	61,000	2,552
2014-12-16	2,599	2,601	2,564	2,564	69,000	2,564
2014-12-15	2,580	2,597	2,500	2,590	66,000	2,590
2014-12-12	2,562	2,655	2,560	2,583	107,000	2,583
2014-12-11	2,595	2,651	2,555	2,602	96,000	2,602
2014-12-10	2,714	2,715	2,651	2,687	167,000	2,687
2014-12-09	2,756	2,792	2,640	2,664	104,000	2,664
2014-12-08	2,747	2,805	2,747	2,799	104,000	2,799
2014-12-05	2,603	2,769	2,603	2,746	270,000	2,746
2014-12-04	2,490	2,760	2,490	2,750	371,000	2,750
2014-12-03	2,459	2,481	2,436	2,465	170,000	2,465
2014-12-02	2,400	2,435	2,363	2,435	113,000	2,435
2014-12-01	2,323	2,350	2,323	2,350	59,000	2,350
2014-11-28	2,275	2,322	2,261	2,320	110,000	2,320
2014-11-27	2,246	2,259	2,201	2,229	91,000	2,229
2014-11-26	2,250	2,270	2,211	2,224	68,000	2,224
2014-11-25	2,241	2,300	2,241	2,251	91,000	2,251
2014-11-21	2,275	2,294	2,244	2,273	53,000	2,273
2014-11-20	2,248	2,275	2,234	2,275	54,000	2,275
2014-11-19	2,217	2,250	2,217	2,223	47,000	2,223
2014-11-18	2,217	2,254	2,198	2,254	53,000	2,254
2014-11-17	2,229	2,229	2,155	2,168	33,000	2,168
2014-11-14	2,200	2,219	2,179	2,179	42,000	2,179
2014-11-13	2,166	2,200	2,142	2,155	76,000	2,155
2014-11-12	2,150	2,194	2,150	2,152	64,000	2,152
2014-11-11	2,190	2,190	2,118	2,175	49,000	2,175
2014-11-10	2,100	2,170	2,099	2,159	67,000	2,159
2014-11-07	2,180	2,180	2,060	2,060	315,000	2,060
2014-11-06	2,325	2,350	2,205	2,205	217,000	2,205
2014-11-05	2,350	2,398	2,325	2,325	94,000	2,325
2014-11-04	2,400	2,400	2,350	2,359	51,000	2,359
2014-10-31	2,294	2,359	2,261	2,359	61,000	2,359
2014-10-30	2,234	2,295	2,234	2,244	21,000	2,244
2014-10-29	2,230	2,276	2,222	2,264	71,000	2,264
2014-10-28	2,128	2,179	2,110	2,165	59,000	2,165
2014-10-27	2,145	2,174	2,129	2,129	98,000	2,129
2014-10-24	2,194	2,219	2,168	2,194	53,000	2,194
2014-10-23	2,199	2,199	2,162	2,162	32,000	2,162
2014-10-22	2,177	2,200	2,176	2,200	62,000	2,200
2014-10-21	2,143	2,170	2,123	2,123	36,000	2,123
2014-10-20	2,103	2,175	2,103	2,175	25,000	2,175
2014-10-17	2,180	2,180	2,087	2,087	49,000	2,087
2014-10-16	2,111	2,140	2,111	2,130	34,000	2,130
2014-10-15	2,196	2,196	2,149	2,176	36,000	2,176
2014-10-14	2,155	2,160	2,103	2,133	53,000	2,133
2014-10-10	2,225	2,225	2,165	2,184	42,000	2,184
2014-10-09	2,294	2,294	2,228	2,237	51,000	2,237
2014-10-08	2,231	2,257	2,210	2,255	71,000	2,255
2014-10-07	2,297	2,347	2,268	2,285	53,000	2,285
2014-10-06	2,318	2,343	2,312	2,321	56,000	2,321
2014-10-03	2,308	2,340	2,308	2,314	34,000	2,314
2014-10-02	2,384	2,390	2,296	2,308	80,000	2,308
2014-10-01	2,429	2,450	2,418	2,434	74,000	2,434
2014-09-30	2,450	2,500	2,418	2,490	127,000	2,490
2014-09-29	2,385	2,451	2,385	2,449	72,000	2,449
2014-09-26	2,389	2,405	2,363	2,403	40,000	2,403
2014-09-25	2,344	2,399	2,333	2,395	55,000	2,395
2014-09-24	2,377	2,377	2,341	2,359	25,000	2,359
2014-09-22	2,343	2,391	2,320	2,378	122,000	2,378
2014-09-19	2,347	2,347	2,305	2,326	67,000	2,326
2014-09-18	2,280	2,303	2,267	2,303	80,000	2,303
2014-09-17	2,307	2,307	2,285	2,285	48,000	2,285
2014-09-16	2,289	2,310	2,268	2,271	80,000	2,271
2014-09-12	2,305	2,307	2,252	2,278	62,000	2,278
2014-09-11	2,314	2,349	2,270	2,279	99,000	2,279
2014-09-10	2,332	2,361	2,315	2,315	111,000	2,315
2014-09-09	2,298	2,375	2,281	2,375	135,000	2,375
2014-09-08	2,407	2,407	2,340	2,348	80,000	2,348
2014-09-05	2,390	2,430	2,365	2,414	89,000	2,414
2014-09-04	2,362	2,366	2,345	2,357	98,000	2,357
2014-09-03	2,360	2,371	2,356	2,367	110,000	2,367
2014-09-02	2,355	2,380	2,355	2,371	47,000	2,371
2014-09-01	2,368	2,373	2,350	2,355	112,000	2,355
2014-08-29	2,300	2,330	2,300	2,318	43,000	2,318
2014-08-28	2,298	2,304	2,262	2,299	45,000	2,299
2014-08-27	2,260	2,261	2,250	2,261	31,000	2,261
2014-08-26	2,295	2,295	2,260	2,267	48,000	2,267
2014-08-25	2,270	2,300	2,236	2,295	26,000	2,295
2014-08-22	2,261	2,290	2,261	2,277	27,000	2,277
2014-08-21	2,221	2,260	2,221	2,260	34,000	2,260
2014-08-20	2,187	2,248	2,187	2,238	58,000	2,238
2014-08-19	2,189	2,203	2,186	2,197	14,000	2,197
2014-08-18	2,235	2,235	2,188	2,211	42,000	2,211
2014-08-15	2,155	2,192	2,146	2,170	65,000	2,170
2014-08-14	2,139	2,163	2,139	2,147	64,000	2,147
2014-08-13	2,123	2,163	2,116	2,147	91,000	2,147
2014-08-12	2,210	2,236	2,170	2,170	77,000	2,170
2014-08-11	2,217	2,288	2,160	2,260	71,000	2,260
2014-08-08	2,192	2,243	2,117	2,117	152,000	2,117
2014-08-07	2,231	2,279	2,230	2,234	168,000	2,234
2014-08-06	2,138	2,245	2,103	2,231	97,000	2,231
2014-08-05	2,200	2,219	2,120	2,159	149,000	2,159
2014-08-04	2,098	2,290	2,067	2,239	163,000	2,239
2014-08-01	2,028	2,080	2,017	2,080	84,000	2,080
2014-07-31	2,040	2,055	2,024	2,034	58,000	2,034
2014-07-30	2,000	2,053	2,000	2,030	46,000	2,030
2014-07-29	2,049	2,054	2,030	2,047	51,000	2,047
2014-07-28	2,008	2,049	2,008	2,039	53,000	2,039
2014-07-25	2,009	2,049	1,998	2,005	69,000	2,005
2014-07-24	2,002	2,017	1,980	1,980	38,000	1,980
2014-07-23	2,017	2,017	1,994	2,000	36,000	2,000
2014-07-22	1,988	2,009	1,988	1,999	12,000	1,999
2014-07-18	1,968	1,999	1,968	1,987	19,000	1,987
2014-07-17	2,007	2,021	2,006	2,012	44,000	2,012
2014-07-16	2,008	2,025	2,003	2,006	26,000	2,006
2014-07-15	1,997	2,027	1,997	2,010	26,000	2,010
2014-07-14	2,000	2,001	1,983	1,996	34,000	1,996
2014-07-11	1,991	2,010	1,972	2,010	49,000	2,010
2014-07-10	2,017	2,017	1,984	1,991	59,000	1,991
2014-07-09	2,015	2,027	1,994	2,017	20,000	2,017
2014-07-08	1,991	2,026	1,989	2,026	65,000	2,026
2014-07-07	1,996	2,020	1,995	2,017	54,000	2,017
2014-07-04	1,969	1,999	1,962	1,990	89,000	1,990
2014-07-03	1,933	1,956	1,925	1,947	23,000	1,947
2014-07-02	1,951	1,962	1,925	1,939	76,000	1,939
2014-07-01	1,960	1,979	1,952	1,962	65,000	1,962
2014-06-30	1,917	1,959	1,917	1,957	37,000	1,957
2014-06-27	1,921	1,954	1,919	1,927	56,000	1,927
2014-06-26	1,929	1,938	1,920	1,921	30,000	1,921
2014-06-25	1,912	1,939	1,912	1,932	45,000	1,932
2014-06-24	1,925	1,959	1,923	1,940	36,000	1,940
2014-06-23	1,926	1,978	1,926	1,942	51,000	1,942
2014-06-20	1,965	1,966	1,921	1,931	165,000	1,931
2014-06-19	1,920	1,968	1,920	1,960	81,000	1,960
2014-06-18	1,907	1,959	1,897	1,935	39,000	1,935
2014-06-17	1,862	1,885	1,860	1,878	24,000	1,878
2014-06-16	1,900	1,972	1,851	1,862	92,000	1,862
2014-06-13	1,885	1,900	1,858	1,900	134,000	1,900
2014-06-12	1,837	1,858	1,801	1,858	132,000	1,858
2014-06-11	1,838	1,845	1,820	1,837	41,000	1,837
2014-06-10	1,765	1,827	1,765	1,824	77,000	1,824
2014-06-09	1,771	1,777	1,730	1,737	82,000	1,737
2014-06-06	1,789	1,795	1,763	1,771	41,000	1,771
2014-06-05	1,800	1,857	1,799	1,800	94,000	1,800
2014-06-04	1,776	1,835	1,776	1,813	51,000	1,813
2014-06-03	1,791	1,814	1,761	1,763	66,000	1,763
2014-06-02	1,766	1,820	1,766	1,801	76,000	1,801
2014-05-30	1,756	1,777	1,732	1,766	71,000	1,766
2014-05-29	1,735	1,760	1,735	1,756	35,000	1,756
2014-05-28	1,729	1,786	1,704	1,735	110,000	1,735
2014-05-27	1,719	1,719	1,695	1,717	42,000	1,717
2014-05-26	1,677	1,723	1,677	1,720	67,000	1,720
2014-05-23	1,670	1,720	1,666	1,677	116,000	1,677
2014-05-22	1,611	1,694	1,611	1,670	185,000	1,670
2014-05-21	1,596	1,604	1,585	1,601	72,000	1,601
2014-05-20	1,527	1,570	1,519	1,568	74,000	1,568
2014-05-19	1,556	1,556	1,466	1,497	158,000	1,497
2014-05-16	1,550	1,582	1,531	1,575	29,000	1,575
2014-05-15	1,608	1,623	1,420	1,548	220,000	1,548
2014-05-14	1,635	1,636	1,602	1,607	45,000	1,607
2014-05-13	1,650	1,680	1,583	1,656	218,000	1,656
2014-05-12	1,680	1,680	1,654	1,667	34,000	1,667
2014-05-09	1,668	1,699	1,663	1,691	45,000	1,691
2014-05-08	1,761	1,800	1,701	1,702	74,000	1,702
2014-05-07	1,787	1,787	1,760	1,767	31,000	1,767
2014-05-02	1,788	1,790	1,779	1,790	36,000	1,790
2014-05-01	1,785	1,790	1,772	1,787	34,000	1,787
2014-04-30	1,791	1,809	1,777	1,785	65,000	1,785
2014-04-28	1,787	1,787	1,755	1,780	34,000	1,780
2014-04-25	1,788	1,796	1,776	1,787	68,000	1,787
2014-04-24	1,806	1,825	1,773	1,790	108,000	1,790
2014-04-23	1,858	1,860	1,839	1,860	130,000	1,860
2014-04-22	1,850	1,883	1,771	1,822	104,000	1,822
2014-04-21	1,820	1,866	1,820	1,855	67,000	1,855
2014-04-18	1,790	1,815	1,780	1,815	46,000	1,815
2014-04-17	1,730	1,799	1,730	1,798	73,000	1,798
2014-04-16	1,677	1,739	1,677	1,730	36,000	1,730
2014-04-15	1,665	1,689	1,665	1,677	56,000	1,677
2014-04-14	1,675	1,675	1,637	1,649	83,000	1,649
2014-04-11	1,705	1,705	1,651	1,653	75,000	1,653
2014-04-10	1,712	1,744	1,689	1,713	43,000	1,713
2014-04-09	1,724	1,724	1,699	1,705	107,000	1,705
2014-04-08	1,726	1,758	1,726	1,749	20,000	1,749
2014-04-07	1,795	1,795	1,762	1,766	27,000	1,766
2014-04-04	1,806	1,806	1,783	1,795	41,000	1,795
2014-04-03	1,800	1,836	1,800	1,806	45,000	1,806
2014-04-02	1,791	1,810	1,736	1,793	76,000	1,793
2014-04-01	1,797	1,802	1,739	1,776	107,000	1,776
2014-03-31	1,745	1,763	1,719	1,762	85,000	1,762
2014-03-28	1,680	1,718	1,650	1,718	162,000	1,718
2014-03-27	1,690	1,698	1,645	1,697	107,000	1,697
2014-03-26	1,632	1,679	1,632	1,677	55,000	1,677
2014-03-25	1,660	1,673	1,632	1,651	116,000	1,651
2014-03-24	1,729	1,731	1,660	1,660	134,000	1,660
2014-03-20	1,754	1,754	1,670	1,708	318,000	1,708
2014-03-19	1,763	1,798	1,735	1,754	145,000	1,754
2014-03-18	1,790	1,793	1,752	1,776	116,000	1,776
2014-03-17	1,866	1,874	1,790	1,794	115,000	1,794
2014-03-14	1,925	1,925	1,862	1,867	187,000	1,867
2014-03-13	1,881	1,935	1,880	1,925	124,000	1,925
2014-03-12	1,800	1,894	1,800	1,888	148,000	1,888
2014-03-11	1,800	1,848	1,786	1,848	61,000	1,848
2014-03-10	1,783	1,800	1,780	1,800	43,000	1,800
2014-03-07	1,802	1,810	1,780	1,799	92,000	1,799
2014-03-06	1,780	1,809	1,780	1,803	52,000	1,803
2014-03-05	1,782	1,800	1,781	1,794	43,000	1,794
2014-03-04	1,781	1,790	1,755	1,781	38,000	1,781
2014-03-03	1,798	1,798	1,765	1,782	141,000	1,782
2014-02-28	1,754	1,820	1,754	1,814	118,000	1,814
2014-02-27	1,800	1,800	1,741	1,741	136,000	1,741
2014-02-26	1,806	1,813	1,778	1,813	53,000	1,813
2014-02-25	1,809	1,810	1,792	1,809	52,000	1,809
2014-02-24	1,767	1,815	1,767	1,810	98,000	1,810
2014-02-21	1,756	1,804	1,756	1,800	82,000	1,800
2014-02-20	1,805	1,805	1,770	1,783	58,000	1,783
2014-02-19	1,840	1,840	1,802	1,821	54,000	1,821
2014-02-18	1,818	1,839	1,801	1,831	62,000	1,831
2014-02-17	1,803	1,823	1,800	1,811	41,000	1,811
2014-02-14	1,926	1,926	1,799	1,833	107,000	1,833
2014-02-13	1,940	1,964	1,931	1,931	41,000	1,931
2014-02-12	1,935	1,975	1,935	1,962	42,000	1,962
2014-02-10	1,938	1,965	1,935	1,935	82,000	1,935
2014-02-07	1,893	1,954	1,864	1,927	147,000	1,927
2014-02-06	1,879	1,885	1,860	1,860	82,000	1,860
2014-02-05	1,786	1,868	1,761	1,839	245,000	1,839
2014-02-04	1,800	1,830	1,771	1,776	90,000	1,776
2014-02-03	1,862	1,912	1,853	1,876	120,000	1,876
2014-01-31	1,995	2,010	1,929	1,932	67,000	1,932
2014-01-30	2,006	2,023	1,952	1,959	53,000	1,959
2014-01-29	2,000	2,083	2,000	2,068	110,000	2,068
2014-01-28	1,878	2,010	1,859	1,998	139,000	1,998
2014-01-27	1,819	1,879	1,819	1,855	61,000	1,855
2014-01-24	1,932	1,962	1,925	1,925	42,000	1,925
2014-01-23	2,012	2,012	1,974	1,974	70,000	1,974
2014-01-22	2,019	2,024	2,011	2,023	37,000	2,023
2014-01-21	2,060	2,060	2,019	2,019	99,000	2,019
2014-01-20	2,070	2,070	2,036	2,060	41,000	2,060
2014-01-17	2,083	2,083	2,030	2,044	62,000	2,044
2014-01-16	2,023	2,091	2,021	2,084	126,000	2,084
2014-01-15	2,005	2,022	2,000	2,003	97,000	2,003
2014-01-14	1,985	2,064	1,985	2,010	101,000	2,010
2014-01-10	1,972	2,020	1,972	2,015	64,000	2,015
2014-01-09	1,971	2,015	1,971	1,984	68,000	1,984
2014-01-08	1,950	1,990	1,943	1,988	133,000	1,988
2014-01-07	1,991	2,000	1,983	1,987	53,000	1,987
2014-01-06	2,000	2,029	1,977	1,977	155,000	1,977

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