7287 日本精機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,851	1,897	1,783	1,789	44,500	1,789
2019-12-27	1,871	1,876	1,823	1,855	36,900	1,855
2019-12-26	1,801	1,910	1,801	1,885	85,100	1,885
2019-12-25	1,762	1,822	1,760	1,814	42,800	1,814
2019-12-24	1,800	1,800	1,750	1,761	22,300	1,761
2019-12-23	1,811	1,815	1,793	1,798	10,600	1,798
2019-12-20	1,814	1,836	1,811	1,832	15,500	1,832
2019-12-19	1,815	1,839	1,815	1,820	16,600	1,820
2019-12-18	1,835	1,835	1,790	1,806	34,800	1,806
2019-12-17	1,846	1,866	1,814	1,850	55,300	1,850
2019-12-16	1,800	1,813	1,774	1,806	22,400	1,806
2019-12-13	1,817	1,817	1,775	1,799	62,700	1,799
2019-12-12	1,776	1,776	1,727	1,734	30,100	1,734
2019-12-11	1,792	1,793	1,750	1,782	27,100	1,782
2019-12-10	1,782	1,809	1,760	1,808	40,800	1,808
2019-12-09	1,835	1,837	1,785	1,800	26,600	1,800
2019-12-06	1,792	1,822	1,785	1,817	31,300	1,817
2019-12-05	1,829	1,838	1,783	1,802	33,800	1,802
2019-12-04	1,820	1,830	1,800	1,829	33,100	1,829
2019-12-03	1,859	1,859	1,823	1,841	29,900	1,841
2019-12-02	1,830	1,870	1,805	1,868	41,100	1,868
2019-11-29	1,793	1,830	1,775	1,830	30,000	1,830
2019-11-28	1,797	1,809	1,780	1,803	32,300	1,803
2019-11-27	1,833	1,833	1,777	1,797	34,600	1,797
2019-11-26	1,785	1,839	1,765	1,837	40,900	1,837
2019-11-25	1,796	1,812	1,793	1,799	17,500	1,799
2019-11-22	1,789	1,808	1,768	1,791	23,600	1,791
2019-11-21	1,768	1,789	1,768	1,789	14,800	1,789
2019-11-20	1,798	1,823	1,793	1,808	41,500	1,808
2019-11-19	1,787	1,822	1,759	1,807	32,700	1,807
2019-11-18	1,790	1,819	1,772	1,787	13,000	1,787
2019-11-15	1,768	1,814	1,766	1,794	41,700	1,794
2019-11-14	1,810	1,810	1,768	1,788	44,200	1,788
2019-11-13	1,800	1,816	1,789	1,811	39,900	1,811
2019-11-12	1,787	1,799	1,761	1,799	24,900	1,799
2019-11-11	1,830	1,840	1,782	1,800	46,600	1,800
2019-11-08	1,791	1,823	1,776	1,820	43,200	1,820
2019-11-07	1,813	1,835	1,751	1,809	109,200	1,809
2019-11-06	1,811	1,827	1,788	1,801	40,100	1,801
2019-11-05	1,746	1,777	1,734	1,777	39,400	1,777
2019-11-01	1,678	1,744	1,665	1,721	39,800	1,721
2019-10-31	1,640	1,701	1,634	1,679	37,600	1,679
2019-10-30	1,673	1,673	1,612	1,640	32,400	1,640
2019-10-29	1,681	1,686	1,660	1,673	15,000	1,673
2019-10-28	1,675	1,688	1,660	1,663	34,600	1,663
2019-10-25	1,677	1,687	1,652	1,675	25,500	1,675
2019-10-24	1,682	1,697	1,656	1,694	33,300	1,694
2019-10-23	1,697	1,697	1,646	1,682	27,200	1,682
2019-10-21	1,670	1,690	1,662	1,674	10,500	1,674
2019-10-18	1,703	1,723	1,654	1,662	27,500	1,662
2019-10-17	1,737	1,737	1,695	1,695	10,700	1,695
2019-10-16	1,747	1,754	1,711	1,754	38,400	1,754
2019-10-15	1,695	1,753	1,693	1,745	41,200	1,745
2019-10-11	1,698	1,700	1,667	1,678	16,800	1,678
2019-10-10	1,679	1,691	1,647	1,683	21,900	1,683
2019-10-09	1,628	1,680	1,620	1,666	24,700	1,666
2019-10-08	1,618	1,650	1,610	1,649	40,000	1,649
2019-10-07	1,655	1,655	1,592	1,612	23,900	1,612
2019-10-04	1,608	1,643	1,608	1,639	11,000	1,639
2019-10-03	1,604	1,606	1,557	1,604	29,800	1,604
2019-10-02	1,687	1,687	1,609	1,638	18,900	1,638
2019-10-01	1,654	1,692	1,652	1,688	23,700	1,688
2019-09-30	1,659	1,695	1,631	1,654	24,200	1,654
2019-09-27	1,642	1,702	1,642	1,678	35,000	1,678
2019-09-26	1,647	1,723	1,646	1,702	41,100	1,702
2019-09-25	1,601	1,656	1,599	1,647	51,600	1,647
2019-09-24	1,632	1,665	1,627	1,641	45,500	1,641
2019-09-20	1,603	1,652	1,582	1,650	137,900	1,650
2019-09-19	1,553	1,594	1,552	1,590	117,400	1,590
2019-09-18	1,670	1,670	1,552	1,556	119,300	1,556
2019-09-17	1,690	1,690	1,634	1,670	39,600	1,670
2019-09-13	1,667	1,704	1,631	1,699	55,100	1,699
2019-09-12	1,672	1,672	1,633	1,643	52,800	1,643
2019-09-11	1,653	1,714	1,653	1,688	28,100	1,688
2019-09-10	1,708	1,708	1,638	1,661	74,300	1,661
2019-09-09	1,711	1,711	1,647	1,687	55,700	1,687
2019-09-06	1,675	1,705	1,667	1,693	43,900	1,693
2019-09-05	1,601	1,658	1,594	1,652	41,800	1,652
2019-09-04	1,597	1,598	1,566	1,584	43,000	1,584
2019-09-03	1,619	1,631	1,581	1,601	33,300	1,601
2019-09-02	1,654	1,654	1,607	1,613	36,700	1,613
2019-08-30	1,630	1,653	1,611	1,645	41,200	1,645
2019-08-29	1,617	1,621	1,575	1,607	23,100	1,607
2019-08-28	1,627	1,649	1,589	1,599	40,300	1,599
2019-08-27	1,574	1,622	1,572	1,613	37,600	1,613
2019-08-26	1,578	1,578	1,542	1,552	12,500	1,552
2019-08-23	1,562	1,585	1,542	1,580	27,400	1,580
2019-08-22	1,593	1,600	1,551	1,561	29,200	1,561
2019-08-21	1,601	1,601	1,557	1,584	29,900	1,584
2019-08-20	1,566	1,623	1,549	1,623	21,400	1,623
2019-08-19	1,589	1,589	1,544	1,551	16,000	1,551
2019-08-16	1,591	1,591	1,562	1,584	16,200	1,584
2019-08-15	1,597	1,597	1,532	1,579	28,500	1,579
2019-08-14	1,614	1,615	1,536	1,598	57,200	1,598
2019-08-13	1,680	1,680	1,590	1,605	43,200	1,605
2019-08-09	1,743	1,763	1,704	1,708	48,800	1,708
2019-08-08	1,745	1,779	1,698	1,746	39,200	1,746
2019-08-07	1,759	1,759	1,721	1,739	20,700	1,739
2019-08-06	1,732	1,847	1,732	1,765	70,800	1,765
2019-08-05	1,892	1,892	1,811	1,821	13,000	1,821
2019-08-02	1,957	1,970	1,901	1,912	45,800	1,912
2019-08-01	1,910	1,999	1,910	1,975	45,200	1,975
2019-07-31	1,885	1,927	1,885	1,912	45,900	1,912
2019-07-30	1,890	1,927	1,890	1,914	8,300	1,914
2019-07-29	1,956	1,956	1,900	1,909	13,000	1,909
2019-07-26	1,968	1,968	1,932	1,956	8,600	1,956
2019-07-25	2,018	2,018	1,960	1,969	42,700	1,969
2019-07-24	1,915	1,968	1,915	1,940	23,400	1,940
2019-07-23	1,915	1,948	1,915	1,940	27,700	1,940
2019-07-22	1,945	1,958	1,932	1,940	30,800	1,940
2019-07-19	1,901	1,970	1,897	1,956	38,600	1,956
2019-07-18	1,934	1,934	1,901	1,906	28,000	1,906
2019-07-17	1,934	1,950	1,912	1,934	16,900	1,934
2019-07-16	1,948	1,960	1,926	1,940	22,000	1,940
2019-07-12	1,964	1,989	1,946	1,969	26,900	1,969
2019-07-11	1,922	1,977	1,906	1,968	29,500	1,968
2019-07-10	1,930	1,957	1,907	1,934	33,000	1,934
2019-07-09	1,937	1,953	1,908	1,950	26,300	1,950
2019-07-08	1,969	1,988	1,925	1,938	23,500	1,938
2019-07-05	1,959	2,005	1,954	1,990	33,100	1,990
2019-07-04	1,970	1,978	1,943	1,955	26,500	1,955
2019-07-03	1,970	1,970	1,952	1,960	32,200	1,960
2019-07-02	1,950	1,989	1,924	1,973	42,700	1,973
2019-07-01	1,914	1,925	1,890	1,915	47,900	1,915
2019-06-28	1,847	1,854	1,802	1,850	25,400	1,850
2019-06-27	1,802	1,842	1,800	1,842	22,300	1,842
2019-06-26	1,765	1,818	1,765	1,782	46,700	1,782
2019-06-25	1,712	1,784	1,712	1,767	20,800	1,767
2019-06-24	1,723	1,749	1,696	1,732	9,600	1,732
2019-06-21	1,689	1,737	1,687	1,724	29,200	1,724
2019-06-20	1,687	1,692	1,652	1,688	7,300	1,688
2019-06-19	1,661	1,694	1,661	1,687	26,700	1,687
2019-06-18	1,692	1,707	1,655	1,658	32,400	1,658
2019-06-17	1,715	1,715	1,686	1,697	27,500	1,697
2019-06-14	1,716	1,732	1,706	1,714	8,700	1,714
2019-06-13	1,824	1,824	1,730	1,734	19,700	1,734
2019-06-12	1,811	1,838	1,770	1,826	24,700	1,826
2019-06-11	1,839	1,839	1,760	1,799	11,700	1,799
2019-06-10	1,835	1,850	1,815	1,820	7,300	1,820
2019-06-07	1,791	1,830	1,761	1,829	30,700	1,829
2019-06-06	1,735	1,780	1,710	1,777	21,700	1,777
2019-06-05	1,703	1,763	1,684	1,736	60,300	1,736
2019-06-04	1,690	1,716	1,660	1,694	18,000	1,694
2019-06-03	1,727	1,727	1,650	1,651	36,700	1,651
2019-05-31	1,822	1,822	1,759	1,763	25,200	1,763
2019-05-30	1,853	1,877	1,803	1,848	31,800	1,848
2019-05-29	1,850	1,880	1,803	1,853	23,100	1,853
2019-05-28	1,798	1,877	1,788	1,872	29,200	1,872
2019-05-27	1,779	1,812	1,779	1,798	33,900	1,798
2019-05-24	1,792	1,809	1,783	1,806	12,500	1,806
2019-05-23	1,800	1,820	1,782	1,792	22,800	1,792
2019-05-22	1,821	1,849	1,799	1,805	17,400	1,805
2019-05-21	1,837	1,853	1,802	1,820	12,300	1,820
2019-05-20	1,843	1,886	1,832	1,837	11,800	1,837
2019-05-17	1,828	1,854	1,828	1,851	5,200	1,851
2019-05-16	1,829	1,835	1,795	1,815	16,600	1,815
2019-05-15	1,844	1,889	1,815	1,829	22,600	1,829
2019-05-14	1,841	1,858	1,796	1,834	22,200	1,834
2019-05-13	1,875	1,895	1,829	1,869	39,300	1,869
2019-05-10	1,878	1,927	1,844	1,875	22,000	1,875
2019-05-09	1,863	1,940	1,845	1,897	45,900	1,897
2019-05-08	1,969	1,980	1,800	1,889	139,000	1,889
2019-05-07	1,857	2,008	1,830	1,975	168,000	1,975
2019-04-26	1,816	1,871	1,802	1,844	20,800	1,844
2019-04-25	1,810	1,818	1,800	1,816	6,400	1,816
2019-04-24	1,840	1,840	1,789	1,810	10,200	1,810
2019-04-23	1,795	1,845	1,795	1,845	16,800	1,845
2019-04-22	1,804	1,809	1,768	1,795	34,400	1,795
2019-04-19	1,799	1,822	1,788	1,817	21,900	1,817
2019-04-18	1,833	1,833	1,790	1,798	10,400	1,798
2019-04-17	1,847	1,847	1,823	1,838	7,400	1,838
2019-04-16	1,835	1,848	1,823	1,848	15,900	1,848
2019-04-15	1,829	1,840	1,823	1,835	27,900	1,835
2019-04-12	1,813	1,848	1,802	1,818	33,700	1,818
2019-04-11	1,845	1,845	1,814	1,816	7,500	1,816
2019-04-10	1,852	1,852	1,834	1,845	25,500	1,845
2019-04-09	1,868	1,875	1,846	1,875	6,800	1,875
2019-04-08	1,899	1,899	1,855	1,869	15,500	1,869
2019-04-05	1,824	1,870	1,824	1,869	13,500	1,869
2019-04-04	1,835	1,835	1,804	1,821	19,500	1,821
2019-04-03	1,792	1,850	1,792	1,832	26,900	1,832
2019-04-02	1,824	1,824	1,794	1,812	19,400	1,812
2019-04-01	1,810	1,844	1,796	1,824	75,200	1,824
2019-03-29	1,822	1,823	1,773	1,789	52,300	1,789
2019-03-28	1,842	1,842	1,808	1,819	23,800	1,819
2019-03-27	1,840	1,856	1,826	1,842	27,500	1,842
2019-03-26	1,853	1,864	1,839	1,862	30,100	1,862
2019-03-25	1,896	1,904	1,845	1,858	9,800	1,858
2019-03-22	1,888	1,913	1,855	1,908	61,600	1,908
2019-03-20	1,861	1,880	1,845	1,872	28,200	1,872
2019-03-19	1,859	1,868	1,831	1,853	31,800	1,853
2019-03-18	1,851	1,866	1,822	1,850	36,400	1,850
2019-03-15	1,886	1,900	1,828	1,828	44,700	1,828
2019-03-14	1,950	1,950	1,892	1,901	23,900	1,901
2019-03-13	1,969	1,969	1,924	1,939	14,000	1,939
2019-03-12	1,979	1,979	1,941	1,956	16,600	1,956
2019-03-11	1,962	1,978	1,927	1,950	13,700	1,950
2019-03-08	1,954	1,980	1,928	1,955	20,200	1,955
2019-03-07	2,032	2,032	1,981	1,994	28,500	1,994
2019-03-06	2,020	2,037	2,020	2,027	13,500	2,027
2019-03-05	2,054	2,054	2,020	2,034	31,000	2,034
2019-03-04	2,073	2,076	2,015	2,036	20,100	2,036
2019-03-01	2,073	2,093	2,069	2,078	18,800	2,078
2019-02-28	2,049	2,085	2,033	2,052	43,400	2,052
2019-02-27	2,025	2,049	2,023	2,049	5,600	2,049
2019-02-26	2,066	2,066	2,016	2,025	12,800	2,025
2019-02-25	2,054	2,106	2,024	2,077	31,200	2,077
2019-02-22	2,126	2,126	2,010	2,035	57,600	2,035
2019-02-21	2,075	2,155	2,075	2,155	34,500	2,155
2019-02-20	2,083	2,103	2,066	2,102	25,600	2,102
2019-02-19	2,069	2,105	2,069	2,083	29,900	2,083
2019-02-18	2,052	2,114	2,052	2,085	43,100	2,085
2019-02-15	2,068	2,069	2,042	2,048	13,700	2,048
2019-02-14	2,067	2,089	2,045	2,068	20,000	2,068
2019-02-13	2,105	2,105	2,031	2,058	24,200	2,058
2019-02-12	2,008	2,067	1,977	2,056	33,500	2,056
2019-02-08	2,001	2,060	1,985	2,008	23,200	2,008
2019-02-07	2,090	2,090	2,026	2,036	25,400	2,036
2019-02-06	2,089	2,096	2,039	2,042	13,300	2,042
2019-02-05	2,092	2,098	2,002	2,089	24,000	2,089
2019-02-04	2,008	2,087	1,973	2,083	22,600	2,083
2019-02-01	2,035	2,057	1,987	2,008	26,400	2,008
2019-01-31	2,035	2,061	1,974	2,018	65,100	2,018
2019-01-30	2,014	2,105	2,014	2,054	46,000	2,054
2019-01-29	2,029	2,069	1,990	2,014	27,100	2,014
2019-01-28	1,976	2,090	1,973	2,069	22,800	2,069
2019-01-25	1,969	2,017	1,942	1,965	18,500	1,965
2019-01-24	1,918	1,980	1,918	1,961	17,700	1,961
2019-01-23	1,901	1,925	1,895	1,918	16,100	1,918
2019-01-22	1,905	1,922	1,900	1,901	3,100	1,901
2019-01-21	1,875	1,913	1,861	1,913	8,000	1,913
2019-01-18	1,867	1,899	1,850	1,859	7,400	1,859
2019-01-17	1,847	1,925	1,847	1,867	20,400	1,867
2019-01-16	1,817	1,861	1,807	1,847	13,700	1,847
2019-01-15	1,756	1,849	1,753	1,847	22,100	1,847
2019-01-11	1,841	1,856	1,741	1,750	41,600	1,750
2019-01-10	1,880	1,880	1,838	1,843	7,600	1,843
2019-01-09	1,908	1,943	1,878	1,881	20,600	1,881
2019-01-08	1,877	1,920	1,853	1,906	19,100	1,906
2019-01-07	1,969	1,977	1,836	1,845	47,300	1,845
2019-01-04	1,821	1,890	1,815	1,848	71,100	1,848

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