7287 日本精機(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,691	2,782	2,691	2,776	111,000	2,776
2015-12-29	2,705	2,743	2,631	2,741	173,000	2,741
2015-12-28	2,689	2,758	2,682	2,739	188,000	2,739
2015-12-25	2,649	2,737	2,649	2,682	237,000	2,682
2015-12-24	2,652	2,652	2,585	2,599	78,000	2,599
2015-12-22	2,597	2,669	2,566	2,652	226,000	2,652
2015-12-21	2,609	2,609	2,518	2,529	109,000	2,529
2015-12-18	2,500	2,597	2,500	2,590	339,000	2,590
2015-12-17	2,408	2,488	2,408	2,475	290,000	2,475
2015-12-16	2,369	2,398	2,335	2,374	160,000	2,374
2015-12-15	2,428	2,430	2,357	2,359	49,000	2,359
2015-12-14	2,410	2,458	2,386	2,442	195,000	2,442
2015-12-11	2,424	2,470	2,403	2,429	298,000	2,429
2015-12-10	2,404	2,418	2,350	2,393	94,000	2,393
2015-12-09	2,454	2,493	2,414	2,415	102,000	2,415
2015-12-08	2,451	2,467	2,442	2,454	120,000	2,454
2015-12-07	2,521	2,531	2,450	2,464	163,000	2,464
2015-12-04	2,470	2,509	2,464	2,498	253,000	2,498
2015-12-03	2,504	2,557	2,468	2,527	168,000	2,527
2015-12-02	2,500	2,513	2,475	2,504	251,000	2,504
2015-12-01	2,477	2,524	2,477	2,490	144,000	2,490
2015-11-30	2,510	2,526	2,477	2,477	263,000	2,477
2015-11-27	2,507	2,520	2,489	2,496	57,000	2,496
2015-11-26	2,519	2,519	2,498	2,507	29,000	2,507
2015-11-25	2,511	2,511	2,487	2,500	21,000	2,500
2015-11-24	2,490	2,490	2,461	2,485	157,000	2,485
2015-11-20	2,443	2,470	2,440	2,443	57,000	2,443
2015-11-19	2,456	2,477	2,453	2,473	35,000	2,473
2015-11-18	2,474	2,475	2,423	2,456	57,000	2,456
2015-11-17	2,522	2,522	2,468	2,473	38,000	2,473
2015-11-16	2,540	2,540	2,472	2,480	76,000	2,480
2015-11-13	2,538	2,538	2,500	2,534	46,000	2,534
2015-11-12	2,579	2,587	2,540	2,540	33,000	2,540
2015-11-11	2,570	2,597	2,507	2,576	89,000	2,576
2015-11-10	2,607	2,637	2,577	2,602	112,000	2,602
2015-11-09	2,580	2,600	2,551	2,596	142,000	2,596
2015-11-06	2,518	2,620	2,491	2,550	174,000	2,550
2015-11-05	2,510	2,515	2,443	2,495	66,000	2,495
2015-11-04	2,511	2,516	2,499	2,514	29,000	2,514
2015-11-02	2,533	2,554	2,487	2,498	19,000	2,498
2015-10-30	2,566	2,566	2,531	2,535	20,000	2,535
2015-10-29	2,545	2,545	2,484	2,537	55,000	2,537
2015-10-28	2,544	2,607	2,530	2,555	47,000	2,555
2015-10-27	2,617	2,619	2,571	2,571	28,000	2,571
2015-10-26	2,599	2,600	2,559	2,591	37,000	2,591
2015-10-23	2,540	2,589	2,533	2,569	41,000	2,569
2015-10-22	2,525	2,542	2,496	2,525	26,000	2,525
2015-10-21	2,548	2,548	2,504	2,525	36,000	2,525
2015-10-20	2,518	2,551	2,511	2,548	41,000	2,548
2015-10-19	2,497	2,555	2,497	2,541	75,000	2,541
2015-10-16	2,565	2,577	2,530	2,538	52,000	2,538
2015-10-15	2,490	2,580	2,471	2,554	90,000	2,554
2015-10-14	2,500	2,544	2,479	2,492	53,000	2,492
2015-10-13	2,565	2,565	2,514	2,534	64,000	2,534
2015-10-09	2,513	2,548	2,513	2,543	69,000	2,543
2015-10-08	2,541	2,557	2,501	2,513	71,000	2,513
2015-10-07	2,544	2,558	2,514	2,541	102,000	2,541
2015-10-06	2,403	2,502	2,403	2,496	74,000	2,496
2015-10-05	2,439	2,440	2,407	2,440	32,000	2,440
2015-10-02	2,370	2,474	2,309	2,408	84,000	2,408
2015-10-01	2,335	2,371	2,284	2,370	53,000	2,370
2015-09-30	2,299	2,350	2,298	2,314	49,000	2,314
2015-09-29	2,221	2,341	2,221	2,310	92,000	2,310
2015-09-28	2,336	2,362	2,271	2,296	58,000	2,296
2015-09-25	2,235	2,378	2,230	2,351	115,000	2,351
2015-09-24	2,280	2,280	2,206	2,219	79,000	2,219
2015-09-18	2,312	2,334	2,274	2,300	135,000	2,300
2015-09-17	2,270	2,316	2,243	2,312	74,000	2,312
2015-09-16	2,292	2,292	2,211	2,238	98,000	2,238
2015-09-15	2,319	2,330	2,251	2,251	61,000	2,251
2015-09-14	2,298	2,326	2,260	2,306	99,000	2,306
2015-09-11	2,297	2,297	2,267	2,282	38,000	2,282
2015-09-10	2,274	2,292	2,254	2,286	66,000	2,286
2015-09-09	2,260	2,315	2,260	2,290	77,000	2,290
2015-09-08	2,205	2,296	2,191	2,222	84,000	2,222
2015-09-07	2,258	2,277	2,189	2,206	123,000	2,206
2015-09-04	2,386	2,386	2,234	2,260	127,000	2,260
2015-09-03	2,400	2,411	2,354	2,392	148,000	2,392
2015-09-02	2,263	2,320	2,253	2,304	88,000	2,304
2015-09-01	2,394	2,406	2,251	2,276	104,000	2,276
2015-08-31	2,365	2,426	2,348	2,425	219,000	2,425
2015-08-28	2,442	2,570	2,407	2,407	509,000	2,407
2015-08-27	2,420	2,499	2,370	2,442	146,000	2,442
2015-08-26	2,331	2,365	2,264	2,320	135,000	2,320
2015-08-25	2,379	2,398	2,219	2,281	164,000	2,281
2015-08-24	2,519	2,519	2,315	2,352	102,000	2,352
2015-08-21	2,565	2,565	2,526	2,549	116,000	2,549
2015-08-20	2,595	2,595	2,531	2,566	121,000	2,566
2015-08-19	2,653	2,661	2,557	2,571	96,000	2,571
2015-08-18	2,642	2,675	2,609	2,653	68,000	2,653
2015-08-17	2,648	2,648	2,605	2,615	49,000	2,615
2015-08-14	2,588	2,617	2,513	2,617	171,000	2,617
2015-08-13	2,610	2,614	2,550	2,569	167,000	2,569
2015-08-12	2,623	2,625	2,520	2,543	175,000	2,543
2015-08-11	2,689	2,689	2,633	2,646	190,000	2,646
2015-08-10	2,615	2,679	2,592	2,639	337,000	2,639
2015-08-07	2,600	2,644	2,577	2,611	194,000	2,611
2015-08-06	2,625	2,699	2,564	2,668	296,000	2,668
2015-08-05	2,470	2,540	2,420	2,526	222,000	2,526
2015-08-04	2,449	2,454	2,438	2,438	41,000	2,438
2015-08-03	2,450	2,478	2,429	2,449	73,000	2,449
2015-07-31	2,454	2,484	2,420	2,479	80,000	2,479
2015-07-30	2,417	2,427	2,382	2,416	77,000	2,416
2015-07-29	2,435	2,452	2,413	2,424	62,000	2,424
2015-07-28	2,450	2,458	2,398	2,398	64,000	2,398
2015-07-27	2,471	2,471	2,442	2,450	19,000	2,450
2015-07-24	2,458	2,458	2,421	2,441	59,000	2,441
2015-07-23	2,470	2,479	2,427	2,459	55,000	2,459
2015-07-22	2,460	2,490	2,440	2,470	38,000	2,470
2015-07-21	2,521	2,530	2,427	2,468	49,000	2,468
2015-07-17	2,480	2,501	2,471	2,471	45,000	2,471
2015-07-16	2,480	2,524	2,464	2,480	94,000	2,480
2015-07-15	2,392	2,506	2,392	2,496	97,000	2,496
2015-07-14	2,399	2,447	2,390	2,431	127,000	2,431
2015-07-13	2,325	2,377	2,316	2,354	115,000	2,354
2015-07-10	2,315	2,363	2,315	2,325	159,000	2,325
2015-07-09	2,335	2,369	2,192	2,309	152,000	2,309
2015-07-08	2,472	2,472	2,250	2,338	150,000	2,338
2015-07-07	2,432	2,449	2,402	2,435	88,000	2,435
2015-07-06	2,440	2,465	2,403	2,432	48,000	2,432
2015-07-03	2,455	2,469	2,440	2,440	39,000	2,440
2015-07-02	2,478	2,517	2,464	2,492	85,000	2,492
2015-07-01	2,584	2,584	2,427	2,439	112,000	2,439
2015-06-30	2,420	2,445	2,415	2,434	51,000	2,434
2015-06-29	2,470	2,480	2,429	2,429	42,000	2,429
2015-06-26	2,508	2,545	2,495	2,501	75,000	2,501
2015-06-25	2,519	2,557	2,508	2,511	45,000	2,511
2015-06-24	2,544	2,587	2,500	2,569	39,000	2,569
2015-06-23	2,485	2,561	2,485	2,541	73,000	2,541
2015-06-22	2,500	2,540	2,494	2,525	65,000	2,525
2015-06-19	2,518	2,570	2,463	2,534	223,000	2,534
2015-06-18	2,470	2,485	2,426	2,426	109,000	2,426
2015-06-17	2,512	2,527	2,472	2,490	68,000	2,490
2015-06-16	2,500	2,620	2,499	2,527	99,000	2,527
2015-06-15	2,436	2,476	2,429	2,429	156,000	2,429
2015-06-12	2,578	2,579	2,486	2,486	174,000	2,486
2015-06-11	2,652	2,652	2,571	2,586	111,000	2,586
2015-06-10	2,659	2,714	2,618	2,641	44,000	2,641
2015-06-09	2,616	2,665	2,613	2,638	68,000	2,638
2015-06-08	2,713	2,720	2,666	2,666	40,000	2,666
2015-06-05	2,729	2,767	2,670	2,730	66,000	2,730
2015-06-04	2,733	2,761	2,687	2,715	74,000	2,715
2015-06-03	2,818	2,818	2,746	2,754	52,000	2,754
2015-06-02	2,720	2,864	2,685	2,827	165,000	2,827
2015-06-01	2,648	2,699	2,629	2,685	69,000	2,685
2015-05-29	2,646	2,648	2,636	2,648	68,000	2,648
2015-05-28	2,648	2,648	2,621	2,642	42,000	2,642
2015-05-27	2,670	2,670	2,634	2,648	41,000	2,648
2015-05-26	2,674	2,674	2,648	2,670	36,000	2,670
2015-05-25	2,670	2,690	2,630	2,660	66,000	2,660
2015-05-22	2,668	2,685	2,633	2,670	92,000	2,670
2015-05-21	2,580	2,647	2,575	2,644	169,000	2,644
2015-05-20	2,580	2,581	2,540	2,540	52,000	2,540
2015-05-19	2,500	2,570	2,497	2,570	236,000	2,570
2015-05-18	2,395	2,541	2,384	2,497	243,000	2,497
2015-05-15	2,578	2,600	2,275	2,368	209,000	2,368
2015-05-14	2,525	2,530	2,516	2,529	47,000	2,529
2015-05-13	2,500	2,525	2,490	2,525	38,000	2,525
2015-05-12	2,488	2,518	2,488	2,500	26,000	2,500
2015-05-11	2,456	2,516	2,449	2,515	94,000	2,515
2015-05-08	2,450	2,474	2,448	2,456	107,000	2,456
2015-05-07	2,447	2,470	2,411	2,470	100,000	2,470
2015-05-01	2,432	2,432	2,369	2,397	55,000	2,397
2015-04-30	2,421	2,445	2,390	2,401	53,000	2,401
2015-04-28	2,453	2,459	2,423	2,434	49,000	2,434
2015-04-27	2,440	2,455	2,420	2,453	55,000	2,453
2015-04-24	2,450	2,455	2,440	2,440	25,000	2,440
2015-04-23	2,451	2,472	2,437	2,450	51,000	2,450
2015-04-22	2,480	2,497	2,462	2,463	37,000	2,463
2015-04-21	2,440	2,485	2,440	2,467	28,000	2,467
2015-04-20	2,480	2,480	2,415	2,450	36,000	2,450
2015-04-17	2,490	2,495	2,470	2,470	34,000	2,470
2015-04-16	2,433	2,490	2,433	2,481	54,000	2,481
2015-04-15	2,480	2,480	2,436	2,457	58,000	2,457
2015-04-14	2,424	2,495	2,424	2,493	68,000	2,493
2015-04-13	2,456	2,456	2,400	2,416	70,000	2,416
2015-04-10	2,394	2,419	2,378	2,406	47,000	2,406
2015-04-09	2,444	2,444	2,377	2,394	88,000	2,394
2015-04-08	2,438	2,438	2,411	2,433	61,000	2,433
2015-04-07	2,379	2,418	2,379	2,391	61,000	2,391
2015-04-06	2,400	2,424	2,349	2,402	102,000	2,402
2015-04-03	2,403	2,424	2,388	2,392	38,000	2,392
2015-04-02	2,380	2,415	2,380	2,403	43,000	2,403
2015-04-01	2,380	2,392	2,350	2,380	85,000	2,380
2015-03-31	2,372	2,397	2,350	2,368	123,000	2,368
2015-03-30	2,401	2,403	2,376	2,397	88,000	2,397
2015-03-27	2,428	2,495	2,427	2,428	142,000	2,428
2015-03-26	2,360	2,423	2,360	2,391	122,000	2,391
2015-03-25	2,356	2,390	2,350	2,365	47,000	2,365
2015-03-24	2,328	2,330	2,310	2,314	29,000	2,314
2015-03-23	2,316	2,356	2,316	2,328	35,000	2,328
2015-03-20	2,340	2,350	2,326	2,345	56,000	2,345
2015-03-19	2,313	2,380	2,313	2,368	71,000	2,368
2015-03-18	2,274	2,393	2,274	2,352	98,000	2,352
2015-03-17	2,277	2,315	2,252	2,304	89,000	2,304
2015-03-16	2,208	2,285	2,205	2,277	113,000	2,277
2015-03-13	2,230	2,244	2,218	2,228	109,000	2,228
2015-03-12	2,211	2,245	2,211	2,241	89,000	2,241
2015-03-11	2,202	2,246	2,201	2,227	43,000	2,227
2015-03-10	2,204	2,256	2,204	2,218	119,000	2,218
2015-03-09	2,201	2,249	2,200	2,229	74,000	2,229
2015-03-06	2,210	2,224	2,208	2,220	138,000	2,220
2015-03-05	2,272	2,272	2,225	2,235	82,000	2,235
2015-03-04	2,290	2,290	2,254	2,272	83,000	2,272
2015-03-03	2,282	2,310	2,274	2,303	59,000	2,303
2015-03-02	2,300	2,300	2,281	2,282	47,000	2,282
2015-02-27	2,235	2,319	2,228	2,306	171,000	2,306
2015-02-26	2,204	2,250	2,204	2,242	189,000	2,242
2015-02-25	2,200	2,215	2,180	2,204	104,000	2,204
2015-02-24	2,222	2,229	2,184	2,200	90,000	2,200
2015-02-23	2,203	2,236	2,203	2,218	99,000	2,218
2015-02-20	2,199	2,237	2,174	2,203	114,000	2,203
2015-02-19	2,103	2,206	2,096	2,204	264,000	2,204
2015-02-18	2,049	2,101	2,025	2,090	301,000	2,090
2015-02-17	2,016	2,044	2,000	2,020	145,000	2,020
2015-02-16	2,067	2,079	2,026	2,035	99,000	2,035
2015-02-13	2,115	2,121	2,058	2,067	200,000	2,067
2015-02-12	2,198	2,231	2,122	2,135	169,000	2,135
2015-02-10	2,150	2,199	2,134	2,158	108,000	2,158
2015-02-09	2,174	2,197	2,140	2,162	114,000	2,162
2015-02-06	2,200	2,229	2,161	2,174	106,000	2,174
2015-02-05	2,282	2,302	2,148	2,181	461,000	2,181
2015-02-04	2,582	2,635	2,139	2,232	597,000	2,232
2015-02-03	2,601	2,625	2,570	2,621	76,000	2,621
2015-02-02	2,669	2,669	2,616	2,616	70,000	2,616
2015-01-30	2,630	2,699	2,630	2,675	46,000	2,675
2015-01-29	2,638	2,668	2,595	2,630	108,000	2,630
2015-01-28	2,643	2,686	2,631	2,651	54,000	2,651
2015-01-27	2,624	2,739	2,624	2,693	54,000	2,693
2015-01-26	2,639	2,669	2,634	2,663	80,000	2,663
2015-01-23	2,572	2,638	2,572	2,591	41,000	2,591
2015-01-22	2,625	2,625	2,563	2,563	38,000	2,563
2015-01-21	2,605	2,605	2,544	2,575	29,000	2,575
2015-01-20	2,547	2,624	2,530	2,609	100,000	2,609
2015-01-19	2,580	2,580	2,504	2,515	18,000	2,515
2015-01-16	2,546	2,546	2,504	2,538	34,000	2,538
2015-01-15	2,563	2,564	2,520	2,546	40,000	2,546
2015-01-14	2,551	2,575	2,537	2,564	72,000	2,564
2015-01-13	2,554	2,611	2,551	2,598	58,000	2,598
2015-01-09	2,661	2,683	2,614	2,619	57,000	2,619
2015-01-08	2,637	2,699	2,630	2,684	49,000	2,684
2015-01-07	2,590	2,655	2,586	2,650	36,000	2,650
2015-01-06	2,603	2,647	2,596	2,633	39,000	2,633
2015-01-05	2,708	2,725	2,631	2,666	61,000	2,666

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