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
2017-12-292,4222,4262,4032,41960,9002,419
2017-12-282,4062,4302,3942,42849,5002,428
2017-12-272,3602,4012,3412,39498,7002,394
2017-12-262,3502,3702,3142,36051,3002,360
2017-12-252,3302,3522,3272,33614,5002,336
2017-12-222,3492,3832,3322,34740,9002,347
2017-12-212,4112,4112,3392,34835,1002,348
2017-12-202,3132,3772,3132,36175,7002,361
2017-12-192,3232,3522,3052,32372,4002,323
2017-12-182,3002,3412,2782,32985,3002,329
2017-12-152,3212,3462,2372,28395,2002,283
2017-12-142,4682,4682,3302,34238,3002,342
2017-12-132,3872,4142,3722,38751,0002,387
2017-12-122,3902,3932,3642,37726,6002,377
2017-12-112,3912,4352,3832,38869,8002,388
2017-12-082,3962,4262,3852,39177,4002,391
2017-12-072,4202,4302,3812,39630,7002,396
2017-12-062,3962,4042,3722,38543,0002,385
2017-12-052,4502,4502,3952,39523,4002,395
2017-12-042,4152,4392,3952,40057,0002,400
2017-12-012,4882,4962,4122,42425,7002,424
2017-11-302,4642,4792,4122,476105,4002,476
2017-11-292,4162,4632,4162,46254,0002,462
2017-11-282,4242,4382,3832,42056,4002,420
2017-11-272,3862,4292,3712,42469,2002,424
2017-11-242,3702,3922,3602,37633,6002,376
2017-11-222,4262,4282,3972,41059,1002,410
2017-11-212,4202,4232,3892,41834,1002,418
2017-11-202,3742,4082,3352,40237,2002,402
2017-11-172,4262,4412,3782,39479,5002,394
2017-11-162,3882,4092,3682,39537,5002,395
2017-11-152,4012,4452,3712,38160,7002,381
2017-11-132,4802,4802,4252,42941,0002,429
2017-11-102,4922,5272,4762,47854,0002,478
2017-11-092,4892,5282,4612,49356,8002,493
2017-11-082,4502,5172,4262,479151,7002,479
2017-11-072,6392,6392,4002,450279,5002,450
2017-11-062,6452,6452,6002,61839,4002,618
2017-11-022,6152,6162,5812,60225,0002,602
2017-11-012,6202,6382,6012,62661,6002,626
2017-10-312,6002,6402,6002,61869,4002,618
2017-10-302,5692,6102,5692,60464,9002,604
2017-10-272,5502,6142,5422,583106,1002,583
2017-10-262,4552,5382,4552,52587,5002,525
2017-10-252,4662,4962,4532,47856,6002,478
2017-10-242,4702,4702,4242,46661,8002,466
2017-10-232,4502,5162,4502,48673,0002,486
2017-10-202,4032,4292,3962,42942,3002,429
2017-10-192,3802,4352,3802,42446,4002,424
2017-10-182,3762,3882,3622,38235,3002,382
2017-10-172,3392,4002,3392,37670,5002,376
2017-10-162,3452,3452,3162,33920,6002,339
2017-10-132,3572,3572,3262,33813,6002,338
2017-10-122,3112,3682,2882,32555,8002,325
2017-10-112,3082,3122,2702,27123,4002,271
2017-10-102,3422,3432,3042,32639,8002,326
2017-10-062,3002,3182,2732,28539,2002,285
2017-10-052,2932,3102,2822,29650,5002,296
2017-10-042,2992,2992,2762,28616,8002,286
2017-10-032,2692,3232,2692,31049,8002,310
2017-10-022,3252,3252,2512,25184,0002,251
2017-09-292,3452,3452,2972,30135,0002,301
2017-09-282,3052,3552,2992,34534,0002,345
2017-09-272,3102,3342,2932,29655,0002,296
2017-09-262,2902,3292,2902,31434,0002,314
2017-09-252,2982,3312,2982,33122,0002,331
2017-09-222,3502,3502,3152,31530,0002,315
2017-09-212,3492,3812,3332,34230,0002,342
2017-09-202,4092,4092,3492,34926,0002,349
2017-09-192,3552,4472,3552,41173,0002,411
2017-09-152,2492,3642,2492,364150,0002,364
2017-09-142,2942,2942,2702,27442,0002,274
2017-09-132,2902,3122,2902,30099,0002,300
2017-09-122,2442,2852,2372,27036,0002,270
2017-09-112,2342,2422,2242,24275,0002,242
2017-09-082,2192,2262,2072,22527,0002,225
2017-09-072,2102,2302,2092,23019,0002,230
2017-09-062,1992,2172,1932,21047,0002,210
2017-09-052,1842,2032,1842,19431,0002,194
2017-09-042,1832,1972,1832,18422,0002,184
2017-09-012,2352,2352,1712,18363,0002,183
2017-08-312,1702,2352,1592,23564,0002,235
2017-08-302,1252,1482,1202,14328,0002,143
2017-08-292,1112,1332,1112,12014,0002,120
2017-08-282,1742,1742,1292,13525,0002,135
2017-08-252,1702,1762,1592,1748,0002,174
2017-08-242,1802,1802,1672,18023,0002,180
2017-08-232,1982,1982,1852,18717,0002,187
2017-08-222,1982,1982,1782,18820,0002,188
2017-08-212,1952,1982,1852,19818,0002,198
2017-08-182,1802,2122,1802,19336,0002,193
2017-08-172,2022,2162,1822,20317,0002,203
2017-08-162,2202,2402,1962,19623,0002,196
2017-08-152,1662,2152,1662,21544,0002,215
2017-08-142,1882,1882,1412,15455,0002,154
2017-08-102,1662,1712,1662,16825,0002,168
2017-08-092,1672,1952,1302,17184,0002,171
2017-08-082,2012,2152,1612,167138,0002,167
2017-08-072,1682,1802,1552,160184,0002,160
2017-08-042,0892,1362,0812,12567,0002,125
2017-08-032,0932,0952,0862,09417,0002,094
2017-08-022,0952,1052,0892,09316,0002,093
2017-08-012,1182,1182,0892,10138,0002,101
2017-07-312,1272,1272,1062,11547,0002,115
2017-07-282,1752,1802,1492,15154,0002,151
2017-07-272,1892,1952,1642,17570,0002,175
2017-07-262,2112,2202,1942,20025,0002,200
2017-07-252,2102,2202,2072,20839,0002,208
2017-07-242,2022,2152,2022,21537,0002,215
2017-07-212,2242,2242,2102,21545,0002,215
2017-07-202,1842,2082,1842,20523,0002,205
2017-07-192,2232,2282,1882,19633,0002,196
2017-07-182,2342,2452,2232,22323,0002,223
2017-07-142,2302,2492,2292,24930,0002,249
2017-07-132,2272,2412,2252,23032,0002,230
2017-07-122,2452,2492,2272,22719,0002,227
2017-07-112,2552,2592,2352,24546,0002,245
2017-07-102,3052,3052,2512,25548,0002,255
2017-07-072,3262,3382,2982,30548,0002,305
2017-07-062,3582,3652,3392,34326,0002,343
2017-07-052,3482,3682,3392,35329,0002,353
2017-07-042,3092,3372,3092,33726,0002,337
2017-07-032,3102,3182,2972,31554,0002,315
2017-06-302,2602,2652,2492,26070,0002,260
2017-06-292,2682,2682,2232,25558,0002,255
2017-06-282,2302,2732,2302,25963,0002,259
2017-06-272,2242,2492,2242,23038,0002,230
2017-06-262,2112,2292,2092,21228,0002,212
2017-06-232,2202,2492,2172,23575,0002,235
2017-06-222,2322,2582,2312,23259,0002,232
2017-06-212,2282,2502,2122,24661,0002,246
2017-06-202,2082,2302,2052,22858,0002,228
2017-06-192,2012,2182,1972,20886,0002,208
2017-06-162,2322,2362,2192,23663,0002,236
2017-06-152,2492,2492,2152,22048,0002,220
2017-06-142,2292,2532,2292,25339,0002,253
2017-06-132,2432,2532,2292,22940,0002,229
2017-06-122,2502,2552,2412,24343,0002,243
2017-06-092,2582,2582,2382,25084,0002,250
2017-06-082,3502,3502,2452,25970,0002,259
2017-06-072,3672,4072,3262,35079,0002,350
2017-06-062,4492,4492,3802,38856,0002,388
2017-06-052,4272,4612,4272,45580,0002,455
2017-06-022,3952,4972,3902,475104,0002,475
2017-06-012,3402,3952,3282,39537,0002,395
2017-05-312,3272,3272,2872,32538,0002,325
2017-05-302,2882,3122,2722,30565,0002,305
2017-05-292,2802,2952,2802,28814,0002,288
2017-05-262,2912,2972,2802,28035,0002,280
2017-05-252,2472,2932,2392,27581,0002,275
2017-05-242,2372,2542,2282,23518,0002,235
2017-05-232,2412,2452,2212,23030,0002,230
2017-05-222,2532,2612,2282,22818,0002,228
2017-05-192,2772,2772,2422,26030,0002,260
2017-05-182,2502,2762,2132,27631,0002,276
2017-05-172,3372,3372,2712,27135,0002,271
2017-05-162,2842,3372,2802,337117,0002,337
2017-05-152,3522,3902,2192,21981,0002,219
2017-05-122,4072,4142,3902,39016,0002,390
2017-05-112,4092,4092,3812,40040,0002,400
2017-05-102,4072,4152,3852,40031,0002,400
2017-05-092,4142,4262,3902,42531,0002,425
2017-05-082,3922,4152,3782,41581,0002,415
2017-05-022,3332,3432,3332,34223,0002,342
2017-05-012,3022,3392,3022,3339,0002,333
2017-04-282,3292,3292,3002,32019,0002,320
2017-04-272,3052,3132,3012,3079,0002,307
2017-04-262,2652,3162,2652,31649,0002,316
2017-04-252,2462,2922,2462,25123,0002,251
2017-04-242,3172,3172,2512,26032,0002,260
2017-04-212,2432,2802,2432,26736,0002,267
2017-04-202,1982,2692,1982,24260,0002,242
2017-04-192,2402,2412,1842,18443,0002,184
2017-04-182,2202,2602,2202,24029,0002,240
2017-04-172,2752,2752,2052,21925,0002,219
2017-04-142,2822,2982,2682,29813,0002,298
2017-04-132,2862,2902,2732,27535,0002,275
2017-04-122,3082,3082,2712,28647,0002,286
2017-04-112,2872,3002,2812,29734,0002,297
2017-04-102,2802,3002,2792,28741,0002,287
2017-04-072,2822,2932,2512,27862,0002,278
2017-04-062,3192,3192,2632,26321,0002,263
2017-04-052,3802,3802,3192,31921,0002,319
2017-04-042,3982,4032,3632,37727,0002,377
2017-04-032,4332,4332,4052,42321,0002,423
2017-03-312,4272,4362,3952,39552,0002,395
2017-03-302,4112,4202,3952,39615,0002,396
2017-03-292,4432,4432,3502,37968,0002,379
2017-03-282,4402,4622,4272,46240,0002,462
2017-03-272,4372,4372,3822,39633,0002,396
2017-03-242,3842,4352,3822,42130,0002,421
2017-03-232,3972,3972,3502,35039,0002,350
2017-03-222,4502,4792,3552,35579,0002,355
2017-03-212,4532,4742,4272,45676,0002,456
2017-03-172,4692,4852,4422,442109,0002,442
2017-03-162,4572,4802,3882,480105,0002,480
2017-03-152,4732,4942,4422,49373,0002,493
2017-03-142,4602,4772,4302,46064,0002,460
2017-03-132,4772,5072,4642,46672,0002,466
2017-03-102,4432,4732,4432,46038,0002,460
2017-03-092,4052,4292,3712,42951,0002,429
2017-03-082,4022,4022,3642,37030,0002,370
2017-03-072,3922,4162,3772,40061,0002,400
2017-03-062,3962,3962,3772,39523,0002,395
2017-03-032,3732,3952,3732,38121,0002,381
2017-03-022,3692,3782,3562,36548,0002,365
2017-03-012,3282,3662,3282,36413,0002,364
2017-02-282,3162,3702,3132,34198,0002,341
2017-02-272,3392,3402,3002,31442,0002,314
2017-02-242,3502,3722,3502,35617,0002,356
2017-02-232,3502,3812,3502,37046,0002,370
2017-02-222,3502,3502,3302,34715,0002,347
2017-02-212,3502,3652,3302,34495,0002,344
2017-02-202,3672,3672,3502,35055,0002,350
2017-02-172,3652,3752,3652,3718,0002,371
2017-02-162,3902,4002,3792,39061,0002,390
2017-02-152,4012,4022,3902,39050,0002,390
2017-02-142,4002,4082,3872,39668,0002,396
2017-02-132,4202,4202,3712,39418,0002,394
2017-02-102,3872,4072,3742,37933,0002,379
2017-02-092,3972,4032,3632,40349,0002,403
2017-02-082,3752,3992,3742,38045,0002,380
2017-02-072,4282,4602,3752,37570,0002,375
2017-02-062,4402,4412,4012,44017,0002,440
2017-02-032,3992,4402,3942,44050,0002,440
2017-02-022,4202,4232,4032,40513,0002,405
2017-02-012,4302,4342,4102,41027,0002,410
2017-01-312,4302,4532,4192,43432,0002,434
2017-01-302,4802,4802,4312,43113,0002,431
2017-01-272,4952,5102,4802,48145,0002,481
2017-01-262,4502,4942,4492,48545,0002,485
2017-01-252,4772,4772,4272,43137,0002,431
2017-01-242,4502,4502,4192,42747,0002,427
2017-01-232,4622,4752,4262,45027,0002,450
2017-01-202,4472,4732,4202,47127,0002,471
2017-01-192,4692,4692,4452,44517,0002,445
2017-01-182,4592,5092,4102,43723,0002,437
2017-01-172,4852,4942,3982,46288,0002,462
2017-01-162,5002,5102,4862,49033,0002,490
2017-01-132,5242,5242,5052,51416,0002,514
2017-01-122,5232,5232,4902,50040,0002,500
2017-01-112,5082,5222,5042,51323,0002,513
2017-01-102,5012,5352,4752,508122,0002,508
2017-01-062,5292,5292,4782,50137,0002,501
2017-01-052,5602,5602,5252,54248,0002,542
2017-01-042,5162,5672,5162,56335,0002,563

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