7287 日本精機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,441	2,526	2,421	2,488	103,000	2,488
2016-12-29	2,493	2,493	2,411	2,428	45,000	2,428
2016-12-28	2,498	2,500	2,472	2,500	32,000	2,500
2016-12-27	2,480	2,503	2,470	2,479	37,000	2,479
2016-12-26	2,505	2,505	2,482	2,482	23,000	2,482
2016-12-22	2,479	2,510	2,465	2,485	44,000	2,485
2016-12-21	2,540	2,540	2,496	2,500	52,000	2,500
2016-12-20	2,479	2,530	2,469	2,513	91,000	2,513
2016-12-19	2,518	2,535	2,471	2,506	132,000	2,506
2016-12-16	2,500	2,530	2,482	2,505	109,000	2,505
2016-12-15	2,400	2,478	2,397	2,466	82,000	2,466
2016-12-14	2,435	2,435	2,404	2,422	61,000	2,422
2016-12-13	2,448	2,448	2,419	2,433	40,000	2,433
2016-12-12	2,473	2,499	2,398	2,422	79,000	2,422
2016-12-09	2,425	2,453	2,400	2,423	129,000	2,423
2016-12-08	2,416	2,435	2,406	2,427	48,000	2,427
2016-12-07	2,415	2,415	2,401	2,412	25,000	2,412
2016-12-06	2,427	2,448	2,388	2,403	70,000	2,403
2016-12-05	2,425	2,440	2,391	2,393	130,000	2,393
2016-12-02	2,400	2,424	2,381	2,412	105,000	2,412
2016-12-01	2,369	2,400	2,336	2,398	99,000	2,398
2016-11-30	2,364	2,364	2,319	2,319	72,000	2,319
2016-11-29	2,357	2,374	2,328	2,355	59,000	2,355
2016-11-28	2,365	2,407	2,351	2,400	97,000	2,400
2016-11-25	2,367	2,406	2,367	2,374	48,000	2,374
2016-11-24	2,364	2,434	2,340	2,367	68,000	2,367
2016-11-22	2,300	2,343	2,267	2,319	110,000	2,319
2016-11-21	2,256	2,321	2,248	2,298	80,000	2,298
2016-11-18	2,240	2,259	2,234	2,256	49,000	2,256
2016-11-17	2,160	2,248	2,151	2,240	109,000	2,240
2016-11-16	2,101	2,197	2,099	2,193	80,000	2,193
2016-11-15	2,057	2,073	2,037	2,069	109,000	2,069
2016-11-14	2,046	2,062	2,027	2,057	36,000	2,057
2016-11-11	2,086	2,086	1,990	2,015	31,000	2,015
2016-11-10	2,051	2,094	2,047	2,062	57,000	2,062
2016-11-09	2,050	2,065	2,008	2,027	255,000	2,027
2016-11-08	2,021	2,074	2,001	2,051	163,000	2,051
2016-11-07	2,083	2,148	2,021	2,048	357,000	2,048
2016-11-04	1,984	2,049	1,984	2,020	57,000	2,020
2016-11-02	2,020	2,029	2,017	2,023	14,000	2,023
2016-11-01	2,023	2,047	2,023	2,035	26,000	2,035
2016-10-31	2,039	2,047	2,000	2,023	61,000	2,023
2016-10-28	2,048	2,049	2,017	2,039	49,000	2,039
2016-10-27	2,000	2,018	1,970	2,017	70,000	2,017
2016-10-26	1,980	1,995	1,971	1,993	48,000	1,993
2016-10-25	1,980	1,985	1,980	1,980	24,000	1,980
2016-10-24	1,980	1,985	1,965	1,980	48,000	1,980
2016-10-21	1,990	2,003	1,971	1,971	119,000	1,971
2016-10-20	1,989	1,999	1,985	1,986	27,000	1,986
2016-10-19	1,964	1,991	1,953	1,991	107,000	1,991
2016-10-17	1,980	1,990	1,965	1,988	50,000	1,988
2016-10-13	2,000	2,004	1,979	1,996	45,000	1,996
2016-10-12	1,979	1,996	1,976	1,982	62,000	1,982
2016-10-11	1,971	2,001	1,971	1,988	44,000	1,988
2016-10-07	1,968	1,982	1,968	1,974	83,000	1,974
2016-10-06	1,982	1,985	1,961	1,968	40,000	1,968
2016-10-05	1,929	1,958	1,926	1,946	45,000	1,946
2016-10-04	1,898	1,905	1,888	1,901	35,000	1,901
2016-10-03	1,887	1,904	1,885	1,898	120,000	1,898
2016-09-30	1,952	1,952	1,916	1,921	51,000	1,921
2016-09-29	1,955	1,965	1,938	1,956	27,000	1,956
2016-09-28	1,884	1,965	1,884	1,929	76,000	1,929
2016-09-27	1,900	1,900	1,864	1,867	28,000	1,867
2016-09-26	1,900	1,900	1,871	1,889	14,000	1,889
2016-09-23	1,902	1,902	1,840	1,879	88,000	1,879
2016-09-21	1,873	1,908	1,865	1,902	60,000	1,902
2016-09-20	1,878	1,915	1,878	1,889	126,000	1,889
2016-09-16	1,904	1,916	1,877	1,877	67,000	1,877
2016-09-15	1,881	1,908	1,881	1,904	33,000	1,904
2016-09-14	1,940	1,950	1,911	1,914	38,000	1,914
2016-09-13	1,970	1,984	1,921	1,933	50,000	1,933
2016-09-12	1,970	1,970	1,923	1,948	74,000	1,948
2016-09-09	1,920	1,979	1,894	1,975	89,000	1,975
2016-09-08	1,880	1,916	1,880	1,900	37,000	1,900
2016-09-07	1,950	1,950	1,872	1,889	90,000	1,889
2016-09-06	1,933	1,986	1,933	1,957	74,000	1,957
2016-09-05	1,957	1,975	1,930	1,953	135,000	1,953
2016-09-02	1,957	1,957	1,900	1,917	81,000	1,917
2016-09-01	1,951	1,967	1,931	1,944	55,000	1,944
2016-08-31	1,862	1,973	1,862	1,951	258,000	1,951
2016-08-30	1,817	1,898	1,808	1,881	475,000	1,881
2016-08-29	1,735	1,818	1,735	1,793	203,000	1,793
2016-08-26	1,706	1,749	1,658	1,735	192,000	1,735
2016-08-25	1,722	1,744	1,703	1,722	107,000	1,722
2016-08-24	1,737	1,762	1,703	1,722	114,000	1,722
2016-08-23	1,807	1,807	1,721	1,737	147,000	1,737
2016-08-22	1,819	1,819	1,787	1,788	57,000	1,788
2016-08-19	1,783	1,826	1,782	1,796	106,000	1,796
2016-08-18	1,830	1,847	1,796	1,800	61,000	1,800
2016-08-17	1,808	1,872	1,772	1,860	157,000	1,860
2016-08-16	1,817	1,817	1,784	1,790	127,000	1,790
2016-08-15	1,813	1,835	1,795	1,800	122,000	1,800
2016-08-12	1,803	1,806	1,776	1,787	85,000	1,787
2016-08-10	1,794	1,794	1,761	1,765	75,000	1,765
2016-08-09	1,792	1,815	1,774	1,794	154,000	1,794
2016-08-08	1,730	1,816	1,713	1,793	241,000	1,793
2016-08-05	1,665	1,681	1,626	1,679	148,000	1,679
2016-08-04	1,630	1,666	1,626	1,665	125,000	1,665
2016-08-03	1,625	1,628	1,572	1,600	88,000	1,600
2016-08-02	1,660	1,674	1,646	1,665	53,000	1,665
2016-08-01	1,672	1,712	1,650	1,699	58,000	1,699
2016-07-29	1,699	1,721	1,667	1,712	128,000	1,712
2016-07-28	1,680	1,707	1,680	1,699	47,000	1,699
2016-07-27	1,690	1,725	1,690	1,707	94,000	1,707
2016-07-26	1,719	1,719	1,688	1,688	71,000	1,688
2016-07-25	1,680	1,722	1,667	1,707	141,000	1,707
2016-07-22	1,700	1,703	1,661	1,680	130,000	1,680
2016-07-21	1,753	1,769	1,700	1,704	166,000	1,704
2016-07-20	1,689	1,702	1,680	1,685	50,000	1,685
2016-07-19	1,690	1,690	1,665	1,689	111,000	1,689
2016-07-15	1,670	1,700	1,663	1,680	96,000	1,680
2016-07-14	1,640	1,661	1,619	1,643	129,000	1,643
2016-07-13	1,650	1,699	1,630	1,642	126,000	1,642
2016-07-12	1,588	1,641	1,583	1,608	104,000	1,608
2016-07-11	1,500	1,550	1,500	1,550	139,000	1,550
2016-07-08	1,538	1,567	1,466	1,474	152,000	1,474
2016-07-07	1,529	1,575	1,501	1,549	144,000	1,549
2016-07-06	1,638	1,638	1,511	1,522	245,000	1,522
2016-07-05	1,665	1,665	1,616	1,638	142,000	1,638
2016-07-04	1,675	1,679	1,647	1,652	81,000	1,652
2016-07-01	1,702	1,717	1,634	1,660	120,000	1,660
2016-06-30	1,642	1,694	1,642	1,669	96,000	1,669
2016-06-29	1,625	1,678	1,582	1,659	176,000	1,659
2016-06-28	1,592	1,595	1,548	1,577	219,000	1,577
2016-06-27	1,719	1,733	1,620	1,632	156,000	1,632
2016-06-24	1,805	1,805	1,712	1,759	219,000	1,759
2016-06-23	1,783	1,810	1,783	1,805	56,000	1,805
2016-06-22	1,806	1,808	1,783	1,787	109,000	1,787
2016-06-21	1,798	1,826	1,783	1,813	103,000	1,813
2016-06-20	1,779	1,800	1,779	1,784	44,000	1,784
2016-06-17	1,792	1,830	1,778	1,778	100,000	1,778
2016-06-16	1,868	1,869	1,773	1,791	67,000	1,791
2016-06-15	1,873	1,898	1,833	1,849	82,000	1,849
2016-06-14	1,935	1,966	1,854	1,900	80,000	1,900
2016-06-13	2,022	2,022	1,973	1,973	10,000	1,973
2016-06-10	2,075	2,076	2,018	2,044	76,000	2,044
2016-06-09	2,100	2,129	2,092	2,103	74,000	2,103
2016-06-08	2,088	2,112	2,075	2,100	38,000	2,100
2016-06-07	2,154	2,154	2,076	2,088	43,000	2,088
2016-06-06	2,054	2,154	2,054	2,105	37,000	2,105
2016-06-03	2,053	2,121	2,053	2,105	45,000	2,105
2016-06-02	2,169	2,169	2,071	2,100	76,000	2,100
2016-06-01	2,158	2,172	2,135	2,145	51,000	2,145
2016-05-31	2,160	2,194	2,128	2,163	117,000	2,163
2016-05-30	2,126	2,142	2,095	2,142	62,000	2,142
2016-05-27	2,178	2,178	2,102	2,126	86,000	2,126
2016-05-26	2,170	2,184	2,140	2,156	66,000	2,156
2016-05-25	2,207	2,215	2,163	2,171	46,000	2,171
2016-05-24	2,240	2,240	2,184	2,203	60,000	2,203
2016-05-23	2,170	2,219	2,169	2,216	43,000	2,216
2016-05-20	2,120	2,193	2,100	2,180	89,000	2,180
2016-05-19	2,069	2,098	2,069	2,098	49,000	2,098
2016-05-18	2,055	2,107	2,043	2,063	86,000	2,063
2016-05-17	2,079	2,134	2,079	2,134	21,000	2,134
2016-05-16	2,110	2,130	2,021	2,111	100,000	2,111
2016-05-13	2,132	2,150	2,037	2,110	93,000	2,110
2016-05-12	2,090	2,117	2,084	2,098	76,000	2,098
2016-05-11	2,125	2,136	2,065	2,078	45,000	2,078
2016-05-10	2,038	2,080	2,026	2,078	33,000	2,078
2016-05-09	2,053	2,059	2,027	2,038	51,000	2,038
2016-05-06	2,046	2,087	2,037	2,053	114,000	2,053
2016-05-02	2,012	2,043	1,970	2,026	117,000	2,026
2016-04-28	2,074	2,139	2,046	2,097	83,000	2,097
2016-04-27	2,045	2,115	2,045	2,074	40,000	2,074
2016-04-26	2,058	2,096	2,037	2,070	47,000	2,070
2016-04-25	2,142	2,180	2,089	2,096	56,000	2,096
2016-04-22	2,088	2,115	2,045	2,096	83,000	2,096
2016-04-21	2,040	2,083	2,027	2,083	53,000	2,083
2016-04-20	1,972	2,070	1,970	2,013	219,000	2,013
2016-04-19	1,955	1,990	1,955	1,972	119,000	1,972
2016-04-18	1,951	1,951	1,905	1,942	78,000	1,942
2016-04-15	1,966	1,999	1,960	1,975	91,000	1,975
2016-04-14	2,005	2,011	1,985	2,000	171,000	2,000
2016-04-13	1,943	1,998	1,930	1,996	117,000	1,996
2016-04-12	1,899	1,920	1,866	1,914	71,000	1,914
2016-04-11	1,888	1,922	1,832	1,899	44,000	1,899
2016-04-08	1,911	1,987	1,856	1,928	157,000	1,928
2016-04-07	1,999	1,999	1,862	1,874	194,000	1,874
2016-04-06	1,870	1,870	1,786	1,828	296,000	1,828
2016-04-05	1,965	1,965	1,902	1,909	109,000	1,909
2016-04-04	2,050	2,070	1,944	1,962	129,000	1,962
2016-04-01	2,220	2,221	2,063	2,070	110,000	2,070
2016-03-31	2,235	2,248	2,176	2,176	68,000	2,176
2016-03-30	2,213	2,249	2,187	2,197	74,000	2,197
2016-03-29	2,237	2,324	2,236	2,261	62,000	2,261
2016-03-28	2,314	2,338	2,271	2,289	85,000	2,289
2016-03-25	2,185	2,309	2,163	2,275	144,000	2,275
2016-03-24	2,143	2,161	2,113	2,140	85,000	2,140
2016-03-23	2,102	2,150	2,100	2,115	76,000	2,115
2016-03-22	2,084	2,120	2,059	2,070	86,000	2,070
2016-03-18	2,083	2,091	2,027	2,064	160,000	2,064
2016-03-17	2,142	2,165	2,084	2,103	87,000	2,103
2016-03-16	2,171	2,191	2,128	2,141	146,000	2,141
2016-03-15	2,181	2,220	2,181	2,220	57,000	2,220
2016-03-14	2,201	2,221	2,191	2,203	68,000	2,203
2016-03-11	2,162	2,210	2,136	2,198	107,000	2,198
2016-03-10	2,073	2,190	2,073	2,161	60,000	2,161
2016-03-09	2,098	2,104	2,065	2,065	78,000	2,065
2016-03-08	2,135	2,177	2,113	2,139	96,000	2,139
2016-03-07	2,185	2,215	2,152	2,156	78,000	2,156
2016-03-04	2,197	2,233	2,172	2,190	166,000	2,190
2016-03-03	2,180	2,213	2,175	2,197	76,000	2,197
2016-03-02	2,175	2,260	2,175	2,219	83,000	2,219
2016-03-01	2,214	2,214	2,125	2,145	101,000	2,145
2016-02-29	2,171	2,247	2,154	2,182	111,000	2,182
2016-02-26	2,166	2,200	2,106	2,171	185,000	2,171
2016-02-25	2,051	2,219	2,034	2,145	184,000	2,145
2016-02-24	2,100	2,126	2,003	2,031	137,000	2,031
2016-02-23	2,128	2,137	2,081	2,099	53,000	2,099
2016-02-22	2,078	2,125	2,071	2,079	119,000	2,079
2016-02-19	2,097	2,097	2,052	2,063	32,000	2,063
2016-02-18	2,090	2,150	2,078	2,105	56,000	2,105
2016-02-17	2,080	2,120	2,018	2,062	49,000	2,062
2016-02-16	2,166	2,166	2,041	2,078	114,000	2,078
2016-02-15	2,040	2,149	2,000	2,116	135,000	2,116
2016-02-12	2,190	2,235	2,003	2,018	152,000	2,018
2016-02-10	2,250	2,258	2,210	2,240	62,000	2,240
2016-02-09	2,311	2,312	2,259	2,274	69,000	2,274
2016-02-08	2,437	2,437	2,368	2,390	84,000	2,390
2016-02-05	2,380	2,422	2,250	2,412	124,000	2,412
2016-02-04	2,524	2,525	2,431	2,441	80,000	2,441
2016-02-03	2,528	2,551	2,484	2,514	65,000	2,514
2016-02-02	2,660	2,660	2,570	2,578	54,000	2,578
2016-02-01	2,650	2,690	2,610	2,665	143,000	2,665
2016-01-29	2,511	2,649	2,475	2,635	122,000	2,635
2016-01-28	2,434	2,524	2,434	2,515	42,000	2,515
2016-01-27	2,420	2,500	2,420	2,484	62,000	2,484
2016-01-26	2,440	2,440	2,369	2,414	38,000	2,414
2016-01-25	2,431	2,453	2,394	2,445	119,000	2,445
2016-01-22	2,355	2,408	2,347	2,400	59,000	2,400
2016-01-21	2,349	2,395	2,260	2,269	80,000	2,269
2016-01-20	2,468	2,506	2,349	2,349	90,000	2,349
2016-01-19	2,378	2,537	2,378	2,507	160,000	2,507
2016-01-18	2,352	2,428	2,327	2,422	157,000	2,422
2016-01-15	2,435	2,461	2,356	2,383	96,000	2,383
2016-01-14	2,453	2,458	2,356	2,419	133,000	2,419
2016-01-13	2,474	2,545	2,473	2,528	74,000	2,528
2016-01-12	2,535	2,555	2,421	2,470	182,000	2,470
2016-01-08	2,586	2,672	2,583	2,583	127,000	2,583
2016-01-07	2,590	2,643	2,590	2,635	111,000	2,635
2016-01-06	2,638	2,670	2,600	2,618	89,000	2,618
2016-01-05	2,690	2,702	2,638	2,638	74,000	2,638
2016-01-04	2,765	2,789	2,668	2,690	171,000	2,690

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30