7287 日本精機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,190	1,190	1,161	1,167	58,700	1,167
2020-12-29	1,190	1,207	1,172	1,195	35,300	1,195
2020-12-28	1,169	1,194	1,155	1,189	75,800	1,189
2020-12-25	1,134	1,161	1,134	1,160	25,500	1,160
2020-12-24	1,120	1,135	1,110	1,130	28,200	1,130
2020-12-23	1,157	1,157	1,114	1,119	57,600	1,119
2020-12-22	1,170	1,185	1,144	1,150	52,700	1,150
2020-12-21	1,178	1,185	1,158	1,181	91,800	1,181
2020-12-18	1,211	1,217	1,158	1,178	173,100	1,178
2020-12-17	1,319	1,328	1,212	1,239	163,000	1,239
2020-12-16	1,248	1,291	1,232	1,288	205,400	1,288
2020-12-15	1,197	1,231	1,189	1,203	89,200	1,203
2020-12-14	1,169	1,199	1,155	1,199	78,500	1,199
2020-12-11	1,200	1,200	1,170	1,180	108,100	1,180
2020-12-10	1,180	1,193	1,164	1,165	45,200	1,165
2020-12-09	1,176	1,195	1,171	1,190	55,400	1,190
2020-12-08	1,173	1,185	1,155	1,181	52,700	1,181
2020-12-07	1,186	1,189	1,171	1,180	73,600	1,180
2020-12-04	1,158	1,184	1,141	1,175	88,100	1,175
2020-12-03	1,136	1,169	1,127	1,160	50,600	1,160
2020-12-02	1,124	1,143	1,108	1,136	42,100	1,136
2020-12-01	1,111	1,122	1,090	1,113	47,200	1,113
2020-11-30	1,118	1,128	1,102	1,107	120,000	1,107
2020-11-27	1,122	1,133	1,112	1,118	68,500	1,118
2020-11-26	1,148	1,177	1,118	1,122	102,100	1,122
2020-11-25	1,129	1,203	1,129	1,166	91,800	1,166
2020-11-24	1,119	1,137	1,106	1,117	83,000	1,117
2020-11-20	1,102	1,124	1,092	1,103	56,000	1,103
2020-11-19	1,114	1,121	1,087	1,113	47,500	1,113
2020-11-18	1,152	1,155	1,123	1,125	33,300	1,125
2020-11-17	1,148	1,175	1,132	1,170	36,500	1,170
2020-11-16	1,143	1,159	1,110	1,159	62,900	1,159
2020-11-13	1,163	1,163	1,123	1,136	47,300	1,136
2020-11-12	1,180	1,195	1,161	1,182	35,500	1,182
2020-11-11	1,190	1,207	1,188	1,203	45,900	1,203
2020-11-10	1,183	1,201	1,175	1,185	40,000	1,185
2020-11-09	1,194	1,201	1,164	1,183	49,300	1,183
2020-11-06	1,143	1,190	1,136	1,175	33,900	1,175
2020-11-05	1,175	1,175	1,117	1,143	76,000	1,143
2020-11-04	1,179	1,186	1,149	1,163	95,300	1,163
2020-11-02	1,166	1,190	1,166	1,178	29,700	1,178
2020-10-30	1,185	1,204	1,161	1,174	41,100	1,174
2020-10-29	1,170	1,199	1,170	1,194	11,100	1,194
2020-10-28	1,217	1,217	1,189	1,198	48,400	1,198
2020-10-27	1,190	1,246	1,190	1,240	57,600	1,240
2020-10-26	1,181	1,220	1,178	1,219	46,700	1,219
2020-10-23	1,161	1,202	1,161	1,194	49,200	1,194
2020-10-22	1,170	1,170	1,157	1,161	13,700	1,161
2020-10-21	1,165	1,178	1,157	1,165	19,100	1,165
2020-10-20	1,161	1,170	1,150	1,158	19,700	1,158
2020-10-19	1,157	1,186	1,157	1,174	12,300	1,174
2020-10-16	1,182	1,185	1,156	1,164	41,000	1,164
2020-10-15	1,175	1,213	1,167	1,177	40,900	1,177
2020-10-14	1,140	1,189	1,140	1,173	58,800	1,173
2020-10-13	1,171	1,171	1,138	1,143	45,200	1,143
2020-10-12	1,179	1,203	1,175	1,188	45,300	1,188
2020-10-09	1,170	1,207	1,164	1,203	89,200	1,203
2020-10-08	1,171	1,189	1,152	1,159	48,000	1,159
2020-10-07	1,215	1,219	1,157	1,166	109,800	1,166
2020-10-06	1,200	1,231	1,182	1,215	99,100	1,215
2020-10-05	1,215	1,275	1,175	1,177	79,200	1,177
2020-10-02	1,155	1,250	1,155	1,231	129,200	1,231
2020-09-30	1,122	1,147	1,122	1,144	50,300	1,144
2020-09-29	1,135	1,135	1,108	1,125	47,400	1,125
2020-09-28	1,135	1,153	1,120	1,146	52,700	1,146
2020-09-25	1,111	1,142	1,111	1,130	60,200	1,130
2020-09-24	1,126	1,127	1,094	1,102	67,100	1,102
2020-09-23	1,117	1,125	1,082	1,124	87,400	1,124
2020-09-18	1,111	1,138	1,108	1,111	58,600	1,111
2020-09-17	1,136	1,136	1,111	1,111	28,200	1,111
2020-09-16	1,186	1,186	1,135	1,136	38,800	1,136
2020-09-15	1,215	1,215	1,167	1,187	35,800	1,187
2020-09-14	1,188	1,237	1,185	1,233	45,800	1,233
2020-09-11	1,160	1,178	1,136	1,170	30,900	1,170
2020-09-10	1,147	1,174	1,130	1,168	42,300	1,168
2020-09-09	1,131	1,158	1,112	1,158	27,900	1,158
2020-09-08	1,124	1,152	1,101	1,142	36,900	1,142
2020-09-07	1,144	1,144	1,087	1,131	62,600	1,131
2020-09-04	1,066	1,132	1,066	1,132	34,000	1,132
2020-09-03	1,090	1,105	1,083	1,087	26,000	1,087
2020-09-02	1,077	1,087	1,070	1,087	17,600	1,087
2020-09-01	1,072	1,080	1,053	1,080	46,200	1,080
2020-08-31	1,080	1,103	1,066	1,089	57,500	1,089
2020-08-28	1,101	1,117	1,070	1,078	74,900	1,078
2020-08-27	1,113	1,124	1,100	1,109	10,800	1,109
2020-08-26	1,111	1,127	1,111	1,120	7,000	1,120
2020-08-25	1,116	1,132	1,109	1,120	15,700	1,120
2020-08-24	1,131	1,139	1,076	1,092	55,200	1,092
2020-08-21	1,127	1,145	1,122	1,140	15,900	1,140
2020-08-20	1,131	1,145	1,127	1,138	21,000	1,138
2020-08-19	1,140	1,144	1,130	1,135	8,800	1,135
2020-08-18	1,145	1,154	1,133	1,150	10,600	1,150
2020-08-17	1,161	1,184	1,142	1,148	23,800	1,148
2020-08-14	1,164	1,178	1,148	1,161	37,400	1,161
2020-08-13	1,180	1,192	1,140	1,155	50,300	1,155
2020-08-12	1,140	1,155	1,123	1,150	17,700	1,150
2020-08-11	1,180	1,182	1,133	1,139	29,100	1,139
2020-08-07	1,180	1,192	1,117	1,156	56,500	1,156
2020-08-06	1,199	1,199	1,113	1,165	20,800	1,165
2020-08-05	1,180	1,208	1,140	1,170	29,500	1,170
2020-08-04	1,125	1,175	1,125	1,171	21,000	1,171
2020-08-03	1,175	1,175	1,103	1,108	31,800	1,108
2020-07-31	1,249	1,249	1,175	1,186	20,500	1,186
2020-07-30	1,256	1,261	1,213	1,249	15,200	1,249
2020-07-29	1,226	1,280	1,226	1,251	37,900	1,251
2020-07-28	1,252	1,261	1,232	1,244	6,800	1,244
2020-07-27	1,289	1,289	1,249	1,268	15,500	1,268
2020-07-22	1,352	1,355	1,301	1,301	29,100	1,301
2020-07-21	1,431	1,448	1,363	1,378	158,400	1,378
2020-07-20	1,280	1,291	1,265	1,277	11,400	1,277
2020-07-17	1,287	1,298	1,260	1,298	23,200	1,298
2020-07-16	1,305	1,307	1,271	1,297	19,500	1,297
2020-07-15	1,270	1,347	1,270	1,305	57,000	1,305
2020-07-14	1,235	1,254	1,212	1,240	15,200	1,240
2020-07-13	1,199	1,258	1,197	1,258	23,500	1,258
2020-07-10	1,208	1,217	1,185	1,185	18,300	1,185
2020-07-09	1,228	1,241	1,200	1,221	43,800	1,221
2020-07-08	1,242	1,269	1,240	1,258	14,500	1,258
2020-07-07	1,287	1,290	1,252	1,257	33,800	1,257
2020-07-06	1,248	1,270	1,237	1,270	18,400	1,270
2020-07-03	1,235	1,249	1,232	1,248	22,000	1,248
2020-07-02	1,234	1,262	1,233	1,235	24,400	1,235
2020-07-01	1,273	1,300	1,242	1,256	63,700	1,256
2020-06-30	1,225	1,278	1,222	1,255	50,400	1,255
2020-06-29	1,212	1,250	1,211	1,243	35,700	1,243
2020-06-26	1,208	1,265	1,208	1,224	29,300	1,224
2020-06-25	1,175	1,219	1,175	1,211	45,600	1,211
2020-06-24	1,230	1,240	1,195	1,195	21,900	1,195
2020-06-23	1,201	1,259	1,200	1,234	41,600	1,234
2020-06-22	1,187	1,229	1,187	1,201	28,100	1,201
2020-06-19	1,220	1,220	1,173	1,173	46,100	1,173
2020-06-18	1,244	1,244	1,201	1,228	14,400	1,228
2020-06-17	1,227	1,241	1,208	1,227	15,700	1,227
2020-06-16	1,253	1,253	1,200	1,227	22,500	1,227
2020-06-15	1,234	1,236	1,158	1,163	33,100	1,163
2020-06-12	1,217	1,238	1,205	1,224	41,500	1,224
2020-06-11	1,380	1,380	1,273	1,277	65,800	1,277
2020-06-10	1,359	1,407	1,348	1,391	39,000	1,391
2020-06-09	1,397	1,397	1,324	1,364	78,000	1,364
2020-06-08	1,361	1,394	1,355	1,379	68,700	1,379
2020-06-05	1,291	1,332	1,286	1,319	69,300	1,319
2020-06-04	1,272	1,288	1,252	1,276	37,300	1,276
2020-06-03	1,228	1,264	1,228	1,251	41,400	1,251
2020-06-02	1,179	1,238	1,178	1,228	55,300	1,228
2020-06-01	1,150	1,177	1,145	1,170	54,800	1,170
2020-05-29	1,205	1,205	1,117	1,127	121,900	1,127
2020-05-28	1,110	1,243	1,110	1,243	74,400	1,243
2020-05-27	1,141	1,148	1,103	1,128	47,900	1,128
2020-05-26	1,127	1,156	1,098	1,134	35,600	1,134
2020-05-25	1,077	1,110	1,077	1,110	21,600	1,110
2020-05-22	1,078	1,113	1,056	1,062	26,700	1,062
2020-05-21	1,074	1,109	1,054	1,084	59,900	1,084
2020-05-20	1,034	1,059	1,015	1,057	58,600	1,057
2020-05-19	1,078	1,084	1,031	1,033	50,300	1,033
2020-05-18	1,093	1,093	1,040	1,056	26,200	1,056
2020-05-15	1,081	1,129	1,061	1,066	50,500	1,066
2020-05-14	1,102	1,105	1,074	1,082	40,800	1,082
2020-05-13	1,118	1,118	1,083	1,106	33,600	1,106
2020-05-12	1,152	1,161	1,125	1,141	33,400	1,141
2020-05-11	1,150	1,172	1,127	1,157	49,600	1,157
2020-05-08	1,135	1,135	1,090	1,120	76,800	1,120
2020-05-07	1,155	1,155	1,116	1,118	55,700	1,118
2020-05-01	1,169	1,169	1,131	1,144	28,500	1,144
2020-04-30	1,169	1,192	1,162	1,169	34,900	1,169
2020-04-28	1,173	1,188	1,147	1,151	52,600	1,151
2020-04-27	1,135	1,174	1,135	1,169	11,300	1,169
2020-04-24	1,132	1,135	1,111	1,135	5,700	1,135
2020-04-23	1,095	1,126	1,093	1,122	11,400	1,122
2020-04-22	1,087	1,087	1,050	1,065	32,200	1,065
2020-04-21	1,095	1,138	1,084	1,114	34,900	1,114
2020-04-20	1,116	1,121	1,094	1,116	11,500	1,116
2020-04-17	1,101	1,134	1,101	1,127	21,100	1,127
2020-04-16	1,067	1,074	1,028	1,074	40,400	1,074
2020-04-15	1,130	1,144	1,060	1,067	52,800	1,067
2020-04-14	1,153	1,158	1,115	1,119	26,700	1,119
2020-04-13	1,198	1,198	1,146	1,153	10,800	1,153
2020-04-10	1,184	1,208	1,161	1,204	30,900	1,204
2020-04-09	1,151	1,187	1,148	1,161	33,800	1,161
2020-04-08	1,156	1,175	1,129	1,147	23,100	1,147
2020-04-07	1,188	1,194	1,120	1,148	62,500	1,148
2020-04-06	1,043	1,102	1,028	1,089	69,300	1,089
2020-04-03	1,051	1,074	1,016	1,035	33,300	1,035
2020-04-02	1,087	1,088	1,052	1,061	38,300	1,061
2020-04-01	1,143	1,172	1,099	1,117	29,800	1,117
2020-03-31	1,283	1,283	1,134	1,155	40,500	1,155
2020-03-30	1,248	1,320	1,218	1,291	54,200	1,291
2020-03-27	1,159	1,260	1,155	1,260	48,300	1,260
2020-03-26	1,180	1,180	1,104	1,131	51,400	1,131
2020-03-25	1,210	1,210	1,137	1,151	77,900	1,151
2020-03-24	1,038	1,135	1,037	1,120	60,600	1,120
2020-03-23	993	1,026	954	1,026	117,400	1,026
2020-03-19	1,154	1,165	1,003	1,017	213,400	1,017
2020-03-18	1,298	1,327	1,160	1,171	67,600	1,171
2020-03-17	1,126	1,270	1,096	1,268	65,200	1,268
2020-03-16	1,274	1,274	1,159	1,172	32,700	1,172
2020-03-13	1,237	1,275	1,164	1,247	50,300	1,247
2020-03-12	1,387	1,389	1,277	1,284	60,700	1,284
2020-03-11	1,481	1,481	1,412	1,412	73,700	1,412
2020-03-10	1,435	1,464	1,354	1,463	54,600	1,463
2020-03-09	1,430	1,444	1,406	1,435	84,000	1,435
2020-03-06	1,492	1,492	1,415	1,456	46,200	1,456
2020-03-05	1,484	1,513	1,465	1,503	35,600	1,503
2020-03-04	1,474	1,496	1,441	1,476	39,000	1,476
2020-03-03	1,567	1,567	1,470	1,489	37,300	1,489
2020-03-02	1,422	1,525	1,422	1,497	29,800	1,497
2020-02-28	1,475	1,475	1,396	1,425	39,000	1,425
2020-02-27	1,535	1,535	1,476	1,487	34,600	1,487
2020-02-26	1,549	1,549	1,462	1,500	40,100	1,500
2020-02-25	1,583	1,583	1,538	1,550	37,600	1,550
2020-02-21	1,626	1,629	1,608	1,608	15,400	1,608
2020-02-20	1,629	1,638	1,605	1,626	37,100	1,626
2020-02-19	1,646	1,646	1,618	1,624	18,000	1,624
2020-02-18	1,650	1,651	1,626	1,635	30,000	1,635
2020-02-17	1,636	1,675	1,622	1,653	30,900	1,653
2020-02-14	1,679	1,679	1,645	1,664	17,400	1,664
2020-02-13	1,723	1,730	1,665	1,669	24,900	1,669
2020-02-12	1,723	1,753	1,680	1,723	42,300	1,723
2020-02-10	1,725	1,756	1,719	1,735	60,300	1,735
2020-02-07	1,703	1,717	1,625	1,711	45,700	1,711
2020-02-06	1,670	1,712	1,670	1,688	44,000	1,688
2020-02-05	1,656	1,672	1,635	1,660	37,200	1,660
2020-02-04	1,626	1,647	1,612	1,647	29,600	1,647
2020-02-03	1,578	1,629	1,573	1,620	41,100	1,620
2020-01-31	1,631	1,639	1,597	1,617	79,300	1,617
2020-01-30	1,652	1,670	1,622	1,630	67,300	1,630
2020-01-29	1,707	1,727	1,656	1,662	58,500	1,662
2020-01-28	1,722	1,730	1,679	1,718	102,700	1,718
2020-01-27	1,782	1,783	1,747	1,762	30,500	1,762
2020-01-24	1,790	1,815	1,784	1,791	98,500	1,791
2020-01-23	1,765	1,790	1,761	1,772	35,300	1,772
2020-01-22	1,752	1,796	1,752	1,774	45,000	1,774
2020-01-21	1,774	1,799	1,770	1,792	21,100	1,792
2020-01-20	1,775	1,794	1,760	1,774	33,400	1,774
2020-01-17	1,751	1,796	1,751	1,791	34,300	1,791
2020-01-16	1,697	1,760	1,697	1,750	30,900	1,750
2020-01-15	1,681	1,702	1,650	1,697	45,800	1,697
2020-01-14	1,788	1,788	1,681	1,703	59,100	1,703
2020-01-10	1,747	1,794	1,747	1,765	28,900	1,765
2020-01-09	1,716	1,796	1,716	1,787	26,900	1,787
2020-01-08	1,750	1,761	1,706	1,709	31,500	1,709
2020-01-07	1,807	1,811	1,783	1,801	33,700	1,801
2020-01-06	1,786	1,804	1,769	1,783	16,900	1,783

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