7287 日本精機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,422	2,426	2,403	2,419	60,900	2,419
2017-12-28	2,406	2,430	2,394	2,428	49,500	2,428
2017-12-27	2,360	2,401	2,341	2,394	98,700	2,394
2017-12-26	2,350	2,370	2,314	2,360	51,300	2,360
2017-12-25	2,330	2,352	2,327	2,336	14,500	2,336
2017-12-22	2,349	2,383	2,332	2,347	40,900	2,347
2017-12-21	2,411	2,411	2,339	2,348	35,100	2,348
2017-12-20	2,313	2,377	2,313	2,361	75,700	2,361
2017-12-19	2,323	2,352	2,305	2,323	72,400	2,323
2017-12-18	2,300	2,341	2,278	2,329	85,300	2,329
2017-12-15	2,321	2,346	2,237	2,283	95,200	2,283
2017-12-14	2,468	2,468	2,330	2,342	38,300	2,342
2017-12-13	2,387	2,414	2,372	2,387	51,000	2,387
2017-12-12	2,390	2,393	2,364	2,377	26,600	2,377
2017-12-11	2,391	2,435	2,383	2,388	69,800	2,388
2017-12-08	2,396	2,426	2,385	2,391	77,400	2,391
2017-12-07	2,420	2,430	2,381	2,396	30,700	2,396
2017-12-06	2,396	2,404	2,372	2,385	43,000	2,385
2017-12-05	2,450	2,450	2,395	2,395	23,400	2,395
2017-12-04	2,415	2,439	2,395	2,400	57,000	2,400
2017-12-01	2,488	2,496	2,412	2,424	25,700	2,424
2017-11-30	2,464	2,479	2,412	2,476	105,400	2,476
2017-11-29	2,416	2,463	2,416	2,462	54,000	2,462
2017-11-28	2,424	2,438	2,383	2,420	56,400	2,420
2017-11-27	2,386	2,429	2,371	2,424	69,200	2,424
2017-11-24	2,370	2,392	2,360	2,376	33,600	2,376
2017-11-22	2,426	2,428	2,397	2,410	59,100	2,410
2017-11-21	2,420	2,423	2,389	2,418	34,100	2,418
2017-11-20	2,374	2,408	2,335	2,402	37,200	2,402
2017-11-17	2,426	2,441	2,378	2,394	79,500	2,394
2017-11-16	2,388	2,409	2,368	2,395	37,500	2,395
2017-11-15	2,401	2,445	2,371	2,381	60,700	2,381
2017-11-13	2,480	2,480	2,425	2,429	41,000	2,429
2017-11-10	2,492	2,527	2,476	2,478	54,000	2,478
2017-11-09	2,489	2,528	2,461	2,493	56,800	2,493
2017-11-08	2,450	2,517	2,426	2,479	151,700	2,479
2017-11-07	2,639	2,639	2,400	2,450	279,500	2,450
2017-11-06	2,645	2,645	2,600	2,618	39,400	2,618
2017-11-02	2,615	2,616	2,581	2,602	25,000	2,602
2017-11-01	2,620	2,638	2,601	2,626	61,600	2,626
2017-10-31	2,600	2,640	2,600	2,618	69,400	2,618
2017-10-30	2,569	2,610	2,569	2,604	64,900	2,604
2017-10-27	2,550	2,614	2,542	2,583	106,100	2,583
2017-10-26	2,455	2,538	2,455	2,525	87,500	2,525
2017-10-25	2,466	2,496	2,453	2,478	56,600	2,478
2017-10-24	2,470	2,470	2,424	2,466	61,800	2,466
2017-10-23	2,450	2,516	2,450	2,486	73,000	2,486
2017-10-20	2,403	2,429	2,396	2,429	42,300	2,429
2017-10-19	2,380	2,435	2,380	2,424	46,400	2,424
2017-10-18	2,376	2,388	2,362	2,382	35,300	2,382
2017-10-17	2,339	2,400	2,339	2,376	70,500	2,376
2017-10-16	2,345	2,345	2,316	2,339	20,600	2,339
2017-10-13	2,357	2,357	2,326	2,338	13,600	2,338
2017-10-12	2,311	2,368	2,288	2,325	55,800	2,325
2017-10-11	2,308	2,312	2,270	2,271	23,400	2,271
2017-10-10	2,342	2,343	2,304	2,326	39,800	2,326
2017-10-06	2,300	2,318	2,273	2,285	39,200	2,285
2017-10-05	2,293	2,310	2,282	2,296	50,500	2,296
2017-10-04	2,299	2,299	2,276	2,286	16,800	2,286
2017-10-03	2,269	2,323	2,269	2,310	49,800	2,310
2017-10-02	2,325	2,325	2,251	2,251	84,000	2,251
2017-09-29	2,345	2,345	2,297	2,301	35,000	2,301
2017-09-28	2,305	2,355	2,299	2,345	34,000	2,345
2017-09-27	2,310	2,334	2,293	2,296	55,000	2,296
2017-09-26	2,290	2,329	2,290	2,314	34,000	2,314
2017-09-25	2,298	2,331	2,298	2,331	22,000	2,331
2017-09-22	2,350	2,350	2,315	2,315	30,000	2,315
2017-09-21	2,349	2,381	2,333	2,342	30,000	2,342
2017-09-20	2,409	2,409	2,349	2,349	26,000	2,349
2017-09-19	2,355	2,447	2,355	2,411	73,000	2,411
2017-09-15	2,249	2,364	2,249	2,364	150,000	2,364
2017-09-14	2,294	2,294	2,270	2,274	42,000	2,274
2017-09-13	2,290	2,312	2,290	2,300	99,000	2,300
2017-09-12	2,244	2,285	2,237	2,270	36,000	2,270
2017-09-11	2,234	2,242	2,224	2,242	75,000	2,242
2017-09-08	2,219	2,226	2,207	2,225	27,000	2,225
2017-09-07	2,210	2,230	2,209	2,230	19,000	2,230
2017-09-06	2,199	2,217	2,193	2,210	47,000	2,210
2017-09-05	2,184	2,203	2,184	2,194	31,000	2,194
2017-09-04	2,183	2,197	2,183	2,184	22,000	2,184
2017-09-01	2,235	2,235	2,171	2,183	63,000	2,183
2017-08-31	2,170	2,235	2,159	2,235	64,000	2,235
2017-08-30	2,125	2,148	2,120	2,143	28,000	2,143
2017-08-29	2,111	2,133	2,111	2,120	14,000	2,120
2017-08-28	2,174	2,174	2,129	2,135	25,000	2,135
2017-08-25	2,170	2,176	2,159	2,174	8,000	2,174
2017-08-24	2,180	2,180	2,167	2,180	23,000	2,180
2017-08-23	2,198	2,198	2,185	2,187	17,000	2,187
2017-08-22	2,198	2,198	2,178	2,188	20,000	2,188
2017-08-21	2,195	2,198	2,185	2,198	18,000	2,198
2017-08-18	2,180	2,212	2,180	2,193	36,000	2,193
2017-08-17	2,202	2,216	2,182	2,203	17,000	2,203
2017-08-16	2,220	2,240	2,196	2,196	23,000	2,196
2017-08-15	2,166	2,215	2,166	2,215	44,000	2,215
2017-08-14	2,188	2,188	2,141	2,154	55,000	2,154
2017-08-10	2,166	2,171	2,166	2,168	25,000	2,168
2017-08-09	2,167	2,195	2,130	2,171	84,000	2,171
2017-08-08	2,201	2,215	2,161	2,167	138,000	2,167
2017-08-07	2,168	2,180	2,155	2,160	184,000	2,160
2017-08-04	2,089	2,136	2,081	2,125	67,000	2,125
2017-08-03	2,093	2,095	2,086	2,094	17,000	2,094
2017-08-02	2,095	2,105	2,089	2,093	16,000	2,093
2017-08-01	2,118	2,118	2,089	2,101	38,000	2,101
2017-07-31	2,127	2,127	2,106	2,115	47,000	2,115
2017-07-28	2,175	2,180	2,149	2,151	54,000	2,151
2017-07-27	2,189	2,195	2,164	2,175	70,000	2,175
2017-07-26	2,211	2,220	2,194	2,200	25,000	2,200
2017-07-25	2,210	2,220	2,207	2,208	39,000	2,208
2017-07-24	2,202	2,215	2,202	2,215	37,000	2,215
2017-07-21	2,224	2,224	2,210	2,215	45,000	2,215
2017-07-20	2,184	2,208	2,184	2,205	23,000	2,205
2017-07-19	2,223	2,228	2,188	2,196	33,000	2,196
2017-07-18	2,234	2,245	2,223	2,223	23,000	2,223
2017-07-14	2,230	2,249	2,229	2,249	30,000	2,249
2017-07-13	2,227	2,241	2,225	2,230	32,000	2,230
2017-07-12	2,245	2,249	2,227	2,227	19,000	2,227
2017-07-11	2,255	2,259	2,235	2,245	46,000	2,245
2017-07-10	2,305	2,305	2,251	2,255	48,000	2,255
2017-07-07	2,326	2,338	2,298	2,305	48,000	2,305
2017-07-06	2,358	2,365	2,339	2,343	26,000	2,343
2017-07-05	2,348	2,368	2,339	2,353	29,000	2,353
2017-07-04	2,309	2,337	2,309	2,337	26,000	2,337
2017-07-03	2,310	2,318	2,297	2,315	54,000	2,315
2017-06-30	2,260	2,265	2,249	2,260	70,000	2,260
2017-06-29	2,268	2,268	2,223	2,255	58,000	2,255
2017-06-28	2,230	2,273	2,230	2,259	63,000	2,259
2017-06-27	2,224	2,249	2,224	2,230	38,000	2,230
2017-06-26	2,211	2,229	2,209	2,212	28,000	2,212
2017-06-23	2,220	2,249	2,217	2,235	75,000	2,235
2017-06-22	2,232	2,258	2,231	2,232	59,000	2,232
2017-06-21	2,228	2,250	2,212	2,246	61,000	2,246
2017-06-20	2,208	2,230	2,205	2,228	58,000	2,228
2017-06-19	2,201	2,218	2,197	2,208	86,000	2,208
2017-06-16	2,232	2,236	2,219	2,236	63,000	2,236
2017-06-15	2,249	2,249	2,215	2,220	48,000	2,220
2017-06-14	2,229	2,253	2,229	2,253	39,000	2,253
2017-06-13	2,243	2,253	2,229	2,229	40,000	2,229
2017-06-12	2,250	2,255	2,241	2,243	43,000	2,243
2017-06-09	2,258	2,258	2,238	2,250	84,000	2,250
2017-06-08	2,350	2,350	2,245	2,259	70,000	2,259
2017-06-07	2,367	2,407	2,326	2,350	79,000	2,350
2017-06-06	2,449	2,449	2,380	2,388	56,000	2,388
2017-06-05	2,427	2,461	2,427	2,455	80,000	2,455
2017-06-02	2,395	2,497	2,390	2,475	104,000	2,475
2017-06-01	2,340	2,395	2,328	2,395	37,000	2,395
2017-05-31	2,327	2,327	2,287	2,325	38,000	2,325
2017-05-30	2,288	2,312	2,272	2,305	65,000	2,305
2017-05-29	2,280	2,295	2,280	2,288	14,000	2,288
2017-05-26	2,291	2,297	2,280	2,280	35,000	2,280
2017-05-25	2,247	2,293	2,239	2,275	81,000	2,275
2017-05-24	2,237	2,254	2,228	2,235	18,000	2,235
2017-05-23	2,241	2,245	2,221	2,230	30,000	2,230
2017-05-22	2,253	2,261	2,228	2,228	18,000	2,228
2017-05-19	2,277	2,277	2,242	2,260	30,000	2,260
2017-05-18	2,250	2,276	2,213	2,276	31,000	2,276
2017-05-17	2,337	2,337	2,271	2,271	35,000	2,271
2017-05-16	2,284	2,337	2,280	2,337	117,000	2,337
2017-05-15	2,352	2,390	2,219	2,219	81,000	2,219
2017-05-12	2,407	2,414	2,390	2,390	16,000	2,390
2017-05-11	2,409	2,409	2,381	2,400	40,000	2,400
2017-05-10	2,407	2,415	2,385	2,400	31,000	2,400
2017-05-09	2,414	2,426	2,390	2,425	31,000	2,425
2017-05-08	2,392	2,415	2,378	2,415	81,000	2,415
2017-05-02	2,333	2,343	2,333	2,342	23,000	2,342
2017-05-01	2,302	2,339	2,302	2,333	9,000	2,333
2017-04-28	2,329	2,329	2,300	2,320	19,000	2,320
2017-04-27	2,305	2,313	2,301	2,307	9,000	2,307
2017-04-26	2,265	2,316	2,265	2,316	49,000	2,316
2017-04-25	2,246	2,292	2,246	2,251	23,000	2,251
2017-04-24	2,317	2,317	2,251	2,260	32,000	2,260
2017-04-21	2,243	2,280	2,243	2,267	36,000	2,267
2017-04-20	2,198	2,269	2,198	2,242	60,000	2,242
2017-04-19	2,240	2,241	2,184	2,184	43,000	2,184
2017-04-18	2,220	2,260	2,220	2,240	29,000	2,240
2017-04-17	2,275	2,275	2,205	2,219	25,000	2,219
2017-04-14	2,282	2,298	2,268	2,298	13,000	2,298
2017-04-13	2,286	2,290	2,273	2,275	35,000	2,275
2017-04-12	2,308	2,308	2,271	2,286	47,000	2,286
2017-04-11	2,287	2,300	2,281	2,297	34,000	2,297
2017-04-10	2,280	2,300	2,279	2,287	41,000	2,287
2017-04-07	2,282	2,293	2,251	2,278	62,000	2,278
2017-04-06	2,319	2,319	2,263	2,263	21,000	2,263
2017-04-05	2,380	2,380	2,319	2,319	21,000	2,319
2017-04-04	2,398	2,403	2,363	2,377	27,000	2,377
2017-04-03	2,433	2,433	2,405	2,423	21,000	2,423
2017-03-31	2,427	2,436	2,395	2,395	52,000	2,395
2017-03-30	2,411	2,420	2,395	2,396	15,000	2,396
2017-03-29	2,443	2,443	2,350	2,379	68,000	2,379
2017-03-28	2,440	2,462	2,427	2,462	40,000	2,462
2017-03-27	2,437	2,437	2,382	2,396	33,000	2,396
2017-03-24	2,384	2,435	2,382	2,421	30,000	2,421
2017-03-23	2,397	2,397	2,350	2,350	39,000	2,350
2017-03-22	2,450	2,479	2,355	2,355	79,000	2,355
2017-03-21	2,453	2,474	2,427	2,456	76,000	2,456
2017-03-17	2,469	2,485	2,442	2,442	109,000	2,442
2017-03-16	2,457	2,480	2,388	2,480	105,000	2,480
2017-03-15	2,473	2,494	2,442	2,493	73,000	2,493
2017-03-14	2,460	2,477	2,430	2,460	64,000	2,460
2017-03-13	2,477	2,507	2,464	2,466	72,000	2,466
2017-03-10	2,443	2,473	2,443	2,460	38,000	2,460
2017-03-09	2,405	2,429	2,371	2,429	51,000	2,429
2017-03-08	2,402	2,402	2,364	2,370	30,000	2,370
2017-03-07	2,392	2,416	2,377	2,400	61,000	2,400
2017-03-06	2,396	2,396	2,377	2,395	23,000	2,395
2017-03-03	2,373	2,395	2,373	2,381	21,000	2,381
2017-03-02	2,369	2,378	2,356	2,365	48,000	2,365
2017-03-01	2,328	2,366	2,328	2,364	13,000	2,364
2017-02-28	2,316	2,370	2,313	2,341	98,000	2,341
2017-02-27	2,339	2,340	2,300	2,314	42,000	2,314
2017-02-24	2,350	2,372	2,350	2,356	17,000	2,356
2017-02-23	2,350	2,381	2,350	2,370	46,000	2,370
2017-02-22	2,350	2,350	2,330	2,347	15,000	2,347
2017-02-21	2,350	2,365	2,330	2,344	95,000	2,344
2017-02-20	2,367	2,367	2,350	2,350	55,000	2,350
2017-02-17	2,365	2,375	2,365	2,371	8,000	2,371
2017-02-16	2,390	2,400	2,379	2,390	61,000	2,390
2017-02-15	2,401	2,402	2,390	2,390	50,000	2,390
2017-02-14	2,400	2,408	2,387	2,396	68,000	2,396
2017-02-13	2,420	2,420	2,371	2,394	18,000	2,394
2017-02-10	2,387	2,407	2,374	2,379	33,000	2,379
2017-02-09	2,397	2,403	2,363	2,403	49,000	2,403
2017-02-08	2,375	2,399	2,374	2,380	45,000	2,380
2017-02-07	2,428	2,460	2,375	2,375	70,000	2,375
2017-02-06	2,440	2,441	2,401	2,440	17,000	2,440
2017-02-03	2,399	2,440	2,394	2,440	50,000	2,440
2017-02-02	2,420	2,423	2,403	2,405	13,000	2,405
2017-02-01	2,430	2,434	2,410	2,410	27,000	2,410
2017-01-31	2,430	2,453	2,419	2,434	32,000	2,434
2017-01-30	2,480	2,480	2,431	2,431	13,000	2,431
2017-01-27	2,495	2,510	2,480	2,481	45,000	2,481
2017-01-26	2,450	2,494	2,449	2,485	45,000	2,485
2017-01-25	2,477	2,477	2,427	2,431	37,000	2,431
2017-01-24	2,450	2,450	2,419	2,427	47,000	2,427
2017-01-23	2,462	2,475	2,426	2,450	27,000	2,450
2017-01-20	2,447	2,473	2,420	2,471	27,000	2,471
2017-01-19	2,469	2,469	2,445	2,445	17,000	2,445
2017-01-18	2,459	2,509	2,410	2,437	23,000	2,437
2017-01-17	2,485	2,494	2,398	2,462	88,000	2,462
2017-01-16	2,500	2,510	2,486	2,490	33,000	2,490
2017-01-13	2,524	2,524	2,505	2,514	16,000	2,514
2017-01-12	2,523	2,523	2,490	2,500	40,000	2,500
2017-01-11	2,508	2,522	2,504	2,513	23,000	2,513
2017-01-10	2,501	2,535	2,475	2,508	122,000	2,508
2017-01-06	2,529	2,529	2,478	2,501	37,000	2,501
2017-01-05	2,560	2,560	2,525	2,542	48,000	2,542
2017-01-04	2,516	2,567	2,516	2,563	35,000	2,563

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