7287 日本精機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,832	1,905	1,794	1,881	29,500	1,881
2018-12-27	1,867	1,867	1,798	1,809	31,800	1,809
2018-12-26	1,781	1,799	1,725	1,747	54,600	1,747
2018-12-25	1,840	1,840	1,762	1,778	34,300	1,778
2018-12-21	1,943	1,959	1,845	1,845	46,800	1,845
2018-12-20	2,033	2,043	1,929	1,950	73,900	1,950
2018-12-19	2,015	2,025	1,940	1,953	21,300	1,953
2018-12-18	2,075	2,075	1,975	1,976	26,500	1,976
2018-12-17	2,064	2,096	2,007	2,081	48,400	2,081
2018-12-14	2,158	2,158	2,001	2,024	84,700	2,024
2018-12-13	2,000	2,026	1,980	2,008	16,500	2,008
2018-12-12	1,995	1,995	1,943	1,950	39,800	1,950
2018-12-11	2,059	2,060	1,955	1,966	55,200	1,966
2018-12-10	2,049	2,060	2,036	2,059	55,900	2,059
2018-12-07	2,111	2,111	2,037	2,071	39,000	2,071
2018-12-06	2,077	2,082	2,029	2,043	26,100	2,043
2018-12-05	2,100	2,103	2,056	2,081	17,700	2,081
2018-12-04	2,222	2,246	2,119	2,139	24,600	2,139
2018-12-03	2,198	2,309	2,194	2,241	56,200	2,241
2018-11-30	2,124	2,221	2,124	2,220	57,600	2,220
2018-11-29	2,131	2,167	2,116	2,150	35,000	2,150
2018-11-28	2,061	2,140	2,061	2,121	32,300	2,121
2018-11-27	2,042	2,085	2,024	2,068	32,600	2,068
2018-11-26	2,043	2,061	1,994	2,016	30,000	2,016
2018-11-22	2,072	2,092	1,975	2,064	22,500	2,064
2018-11-21	2,063	2,095	2,044	2,050	26,900	2,050
2018-11-20	2,064	2,079	2,030	2,064	35,300	2,064
2018-11-19	2,172	2,192	2,101	2,108	42,000	2,108
2018-11-16	2,201	2,239	2,171	2,185	46,600	2,185
2018-11-15	2,201	2,232	2,201	2,212	26,500	2,212
2018-11-14	2,187	2,258	2,187	2,235	31,400	2,235
2018-11-13	2,198	2,198	2,134	2,175	24,900	2,175
2018-11-12	2,197	2,209	2,137	2,148	18,400	2,148
2018-11-09	2,199	2,250	2,175	2,225	40,900	2,225
2018-11-08	2,185	2,244	2,185	2,230	44,000	2,230
2018-11-07	2,249	2,320	2,175	2,175	55,000	2,175
2018-11-06	2,106	2,244	2,092	2,205	105,800	2,205
2018-11-05	2,084	2,186	2,066	2,156	43,400	2,156
2018-11-02	2,010	2,115	2,010	2,101	36,700	2,101
2018-11-01	1,980	2,029	1,948	2,019	36,000	2,019
2018-10-31	1,946	1,988	1,937	1,984	12,100	1,984
2018-10-30	1,909	1,934	1,880	1,918	13,600	1,918
2018-10-29	1,908	1,908	1,870	1,875	20,900	1,875
2018-10-26	1,873	1,899	1,858	1,889	25,000	1,889
2018-10-25	1,950	1,950	1,872	1,872	25,300	1,872
2018-10-24	1,980	1,998	1,954	1,971	19,500	1,971
2018-10-23	1,998	2,000	1,962	1,962	10,900	1,962
2018-10-22	2,029	2,029	1,985	2,006	4,900	2,006
2018-10-19	2,021	2,043	2,011	2,017	25,500	2,017
2018-10-18	2,029	2,029	2,000	2,016	12,400	2,016
2018-10-17	2,017	2,038	2,001	2,029	16,900	2,029
2018-10-16	1,998	2,026	1,985	1,987	47,900	1,987
2018-10-15	2,030	2,030	1,983	2,011	22,500	2,011
2018-10-12	2,013	2,051	1,990	1,990	9,100	1,990
2018-10-11	2,055	2,060	2,028	2,036	34,900	2,036
2018-10-10	2,121	2,149	2,081	2,105	33,800	2,105
2018-10-09	2,136	2,136	2,072	2,080	36,200	2,080
2018-10-05	2,197	2,197	2,129	2,137	14,100	2,137
2018-10-04	2,122	2,159	2,122	2,157	24,100	2,157
2018-10-03	2,157	2,188	2,129	2,130	12,000	2,130
2018-10-02	2,186	2,207	2,156	2,190	29,600	2,190
2018-10-01	2,115	2,187	2,115	2,164	25,400	2,164
2018-09-28	2,130	2,181	2,130	2,154	35,100	2,154
2018-09-27	2,150	2,150	2,105	2,122	20,900	2,122
2018-09-26	2,133	2,172	2,115	2,167	29,600	2,167
2018-09-25	2,100	2,146	2,100	2,126	16,600	2,126
2018-09-21	2,106	2,140	2,097	2,130	57,800	2,130
2018-09-20	2,103	2,125	2,057	2,103	31,900	2,103
2018-09-19	2,057	2,110	2,055	2,097	34,100	2,097
2018-09-18	1,971	2,056	1,971	2,036	47,900	2,036
2018-09-14	1,943	1,980	1,943	1,971	13,500	1,971
2018-09-13	1,949	1,993	1,909	1,966	43,100	1,966
2018-09-12	1,988	1,988	1,908	1,927	23,600	1,927
2018-09-11	1,955	1,993	1,949	1,989	28,700	1,989
2018-09-10	1,979	1,993	1,950	1,952	28,500	1,952
2018-09-07	2,036	2,036	1,991	2,003	31,200	2,003
2018-09-06	2,000	2,046	1,982	1,996	98,800	1,996
2018-09-05	1,999	2,023	1,986	2,006	57,900	2,006
2018-09-04	2,013	2,032	1,957	1,960	37,200	1,960
2018-09-03	2,045	2,074	2,003	2,008	68,500	2,008
2018-08-31	2,027	2,091	2,021	2,065	48,200	2,065
2018-08-30	2,043	2,079	2,002	2,008	61,900	2,008
2018-08-29	2,088	2,118	2,065	2,093	14,400	2,093
2018-08-28	2,080	2,120	2,080	2,107	34,100	2,107
2018-08-27	2,058	2,092	2,048	2,078	39,700	2,078
2018-08-24	2,071	2,079	2,042	2,058	38,800	2,058
2018-08-23	2,088	2,090	2,075	2,085	12,900	2,085
2018-08-22	2,068	2,091	2,061	2,089	32,700	2,089
2018-08-21	2,101	2,113	2,083	2,103	21,000	2,103
2018-08-20	2,123	2,126	2,092	2,101	15,700	2,101
2018-08-17	2,119	2,134	2,102	2,124	14,300	2,124
2018-08-16	2,141	2,162	2,117	2,130	23,400	2,130
2018-08-15	2,161	2,178	2,150	2,170	51,400	2,170
2018-08-14	2,185	2,193	2,113	2,170	60,000	2,170
2018-08-13	2,311	2,317	2,199	2,211	15,800	2,211
2018-08-10	2,338	2,347	2,283	2,295	27,500	2,295
2018-08-09	2,360	2,370	2,325	2,336	48,000	2,336
2018-08-08	2,301	2,360	2,301	2,360	53,100	2,360
2018-08-07	2,301	2,368	2,265	2,346	96,600	2,346
2018-08-06	2,350	2,350	2,287	2,296	36,400	2,296
2018-08-03	2,291	2,331	2,280	2,307	35,600	2,307
2018-08-02	2,295	2,307	2,269	2,291	61,500	2,291
2018-08-01	2,314	2,350	2,294	2,345	31,000	2,345
2018-07-31	2,332	2,388	2,327	2,338	68,700	2,338
2018-07-30	2,331	2,374	2,327	2,332	57,600	2,332
2018-07-27	2,313	2,355	2,308	2,331	46,900	2,331
2018-07-26	2,275	2,325	2,263	2,318	30,600	2,318
2018-07-25	2,215	2,248	2,188	2,237	71,600	2,237
2018-07-24	2,303	2,320	2,231	2,265	46,000	2,265
2018-07-23	2,231	2,293	2,216	2,253	33,100	2,253
2018-07-20	2,319	2,339	2,259	2,277	35,900	2,277
2018-07-19	2,328	2,341	2,281	2,292	46,100	2,292
2018-07-18	2,339	2,365	2,332	2,339	51,100	2,339
2018-07-17	2,263	2,325	2,263	2,293	50,800	2,293
2018-07-13	2,270	2,273	2,227	2,232	45,800	2,232
2018-07-12	2,230	2,243	2,186	2,192	31,200	2,192
2018-07-11	2,194	2,228	2,150	2,190	116,200	2,190
2018-07-10	2,248	2,273	2,210	2,231	61,000	2,231
2018-07-09	2,165	2,220	2,134	2,219	52,900	2,219
2018-07-06	2,094	2,105	2,041	2,092	30,400	2,092
2018-07-05	2,136	2,136	2,033	2,044	35,900	2,044
2018-07-04	2,156	2,156	2,113	2,121	46,100	2,121
2018-07-03	2,172	2,179	2,146	2,157	44,300	2,157
2018-07-02	2,286	2,290	2,134	2,164	139,700	2,164
2018-06-29	2,102	2,122	2,057	2,086	108,000	2,086
2018-06-28	2,064	2,082	2,050	2,060	57,600	2,060
2018-06-27	2,064	2,120	2,055	2,091	106,300	2,091
2018-06-26	2,033	2,103	2,033	2,094	77,800	2,094
2018-06-25	2,035	2,068	2,015	2,033	41,800	2,033
2018-06-22	1,973	1,996	1,916	1,995	138,200	1,995
2018-06-21	2,015	2,044	2,008	2,014	65,100	2,014
2018-06-20	2,045	2,056	1,993	2,010	75,500	2,010
2018-06-19	2,042	2,068	2,014	2,015	35,200	2,015
2018-06-18	2,050	2,065	2,020	2,042	42,200	2,042
2018-06-15	2,052	2,081	2,027	2,064	77,100	2,064
2018-06-14	2,041	2,056	1,986	2,033	63,600	2,033
2018-06-13	2,036	2,049	2,020	2,046	27,200	2,046
2018-06-12	2,042	2,042	1,974	1,996	79,400	1,996
2018-06-11	2,014	2,064	1,976	2,046	48,600	2,046
2018-06-08	2,038	2,081	2,025	2,054	22,300	2,054
2018-06-07	2,100	2,100	2,055	2,088	41,900	2,088
2018-06-06	2,079	2,086	2,037	2,055	79,300	2,055
2018-06-05	2,065	2,099	2,028	2,099	91,700	2,099
2018-06-04	1,997	2,047	1,964	2,043	70,700	2,043
2018-06-01	1,964	2,003	1,944	1,986	40,700	1,986
2018-05-31	1,943	1,978	1,942	1,969	51,200	1,969
2018-05-30	1,951	1,951	1,916	1,939	42,800	1,939
2018-05-29	1,978	1,985	1,968	1,971	36,200	1,971
2018-05-28	2,051	2,064	1,978	1,978	17,300	1,978
2018-05-25	2,072	2,084	2,027	2,051	61,300	2,051
2018-05-24	2,070	2,089	2,036	2,058	33,500	2,058
2018-05-23	2,030	2,073	2,012	2,059	67,600	2,059
2018-05-22	2,029	2,038	2,020	2,031	76,800	2,031
2018-05-21	2,091	2,098	2,015	2,031	107,100	2,031
2018-05-18	2,141	2,141	2,072	2,091	46,200	2,091
2018-05-17	2,155	2,239	2,133	2,157	55,700	2,157
2018-05-16	2,110	2,166	2,110	2,140	41,200	2,140
2018-05-15	2,118	2,209	2,092	2,116	133,600	2,116
2018-05-14	2,120	2,120	1,980	2,018	135,000	2,018
2018-05-11	2,121	2,144	2,080	2,120	25,700	2,120
2018-05-10	2,121	2,130	2,070	2,121	41,700	2,121
2018-05-09	2,155	2,172	2,103	2,121	45,500	2,121
2018-05-08	2,146	2,172	2,141	2,163	27,400	2,163
2018-05-07	2,151	2,155	2,123	2,139	64,000	2,139
2018-05-02	2,130	2,154	2,107	2,146	36,600	2,146
2018-05-01	2,100	2,155	2,085	2,143	28,700	2,143
2018-04-27	2,100	2,110	2,069	2,107	27,300	2,107
2018-04-26	2,111	2,111	2,068	2,110	34,100	2,110
2018-04-25	2,066	2,118	2,066	2,111	11,400	2,111
2018-04-24	2,085	2,095	2,052	2,088	13,600	2,088
2018-04-23	2,095	2,107	2,058	2,074	20,900	2,074
2018-04-20	2,064	2,135	2,026	2,094	52,200	2,094
2018-04-19	2,043	2,074	2,016	2,064	54,100	2,064
2018-04-18	2,005	2,070	1,987	2,043	43,400	2,043
2018-04-17	2,004	2,020	1,986	2,001	17,800	2,001
2018-04-16	2,010	2,017	1,972	2,014	71,400	2,014
2018-04-13	1,980	2,009	1,958	2,000	59,800	2,000
2018-04-12	1,957	1,969	1,920	1,953	51,400	1,953
2018-04-11	1,938	1,984	1,927	1,958	79,300	1,958
2018-04-10	1,927	1,952	1,901	1,944	75,600	1,944
2018-04-09	1,962	1,962	1,908	1,922	88,700	1,922
2018-04-06	1,920	1,939	1,897	1,922	71,400	1,922
2018-04-05	1,933	1,933	1,891	1,911	64,700	1,911
2018-04-04	1,916	1,930	1,895	1,912	70,300	1,912
2018-04-03	1,904	1,918	1,891	1,905	64,200	1,905
2018-03-30	1,939	1,960	1,868	1,931	146,200	1,931
2018-03-29	1,973	1,996	1,921	1,934	74,800	1,934
2018-03-28	1,955	1,977	1,910	1,953	63,200	1,953
2018-03-27	1,956	2,002	1,945	1,981	54,300	1,981
2018-03-26	1,953	1,953	1,887	1,918	58,400	1,918
2018-03-23	1,949	1,956	1,913	1,913	40,900	1,913
2018-03-22	1,943	1,974	1,943	1,970	80,400	1,970
2018-03-20	1,980	1,982	1,954	1,976	34,400	1,976
2018-03-19	1,980	2,004	1,963	1,980	31,000	1,980
2018-03-16	1,999	2,005	1,979	1,996	72,400	1,996
2018-03-15	2,019	2,080	1,985	2,022	59,200	2,022
2018-03-14	2,022	2,052	2,016	2,019	59,400	2,019
2018-03-13	1,990	2,049	1,968	2,044	74,400	2,044
2018-03-12	1,946	1,993	1,936	1,993	68,400	1,993
2018-03-09	1,926	1,955	1,900	1,930	185,600	1,930
2018-03-08	1,930	1,944	1,907	1,917	158,000	1,917
2018-03-07	1,953	1,963	1,915	1,922	105,000	1,922
2018-03-06	2,042	2,048	1,904	1,967	242,500	1,967
2018-03-05	2,111	2,112	2,001	2,017	105,600	2,017
2018-03-02	2,169	2,189	2,104	2,113	53,000	2,113
2018-03-01	2,290	2,297	2,214	2,214	31,000	2,214
2018-02-28	2,315	2,317	2,290	2,290	31,500	2,290
2018-02-27	2,284	2,333	2,267	2,320	50,200	2,320
2018-02-26	2,299	2,337	2,287	2,295	44,800	2,295
2018-02-23	2,286	2,320	2,269	2,309	66,000	2,309
2018-02-22	2,277	2,300	2,261	2,287	32,900	2,287
2018-02-21	2,233	2,291	2,232	2,276	65,000	2,276
2018-02-20	2,229	2,233	2,216	2,230	47,800	2,230
2018-02-19	2,202	2,252	2,202	2,230	74,300	2,230
2018-02-16	2,189	2,236	2,189	2,202	69,800	2,202
2018-02-15	2,234	2,293	2,189	2,189	62,800	2,189
2018-02-14	2,300	2,306	2,217	2,229	69,200	2,229
2018-02-13	2,280	2,352	2,280	2,325	109,100	2,325
2018-02-09	2,309	2,332	2,224	2,279	102,200	2,279
2018-02-08	2,310	2,369	2,292	2,315	66,100	2,315
2018-02-07	2,401	2,401	2,283	2,323	81,000	2,323
2018-02-06	2,272	2,291	2,234	2,277	137,900	2,277
2018-02-05	2,349	2,367	2,301	2,341	115,900	2,341
2018-02-02	2,308	2,334	2,300	2,311	64,400	2,311
2018-02-01	2,279	2,330	2,279	2,319	41,400	2,319
2018-01-31	2,250	2,316	2,250	2,260	54,000	2,260
2018-01-30	2,297	2,297	2,260	2,271	44,500	2,271
2018-01-29	2,296	2,314	2,281	2,284	38,300	2,284
2018-01-26	2,343	2,351	2,295	2,296	48,000	2,296
2018-01-25	2,359	2,359	2,330	2,343	24,300	2,343
2018-01-24	2,326	2,373	2,315	2,361	50,400	2,361
2018-01-23	2,308	2,336	2,307	2,326	23,600	2,326
2018-01-22	2,319	2,336	2,290	2,293	67,000	2,293
2018-01-19	2,322	2,354	2,282	2,314	120,400	2,314
2018-01-18	2,368	2,384	2,334	2,358	57,300	2,358
2018-01-17	2,352	2,379	2,310	2,363	70,300	2,363
2018-01-16	2,345	2,378	2,340	2,361	89,100	2,361
2018-01-15	2,426	2,426	2,350	2,350	37,200	2,350
2018-01-12	2,410	2,415	2,373	2,376	26,600	2,376
2018-01-11	2,408	2,419	2,386	2,407	92,700	2,407
2018-01-10	2,420	2,425	2,396	2,420	42,500	2,420
2018-01-09	2,425	2,425	2,370	2,420	53,500	2,420
2018-01-05	2,420	2,425	2,398	2,418	49,400	2,418
2018-01-04	2,437	2,463	2,400	2,400	91,800	2,400

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