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
2020-12-301,1901,1901,1611,16758,7001,167
2020-12-291,1901,2071,1721,19535,3001,195
2020-12-281,1691,1941,1551,18975,8001,189
2020-12-251,1341,1611,1341,16025,5001,160
2020-12-241,1201,1351,1101,13028,2001,130
2020-12-231,1571,1571,1141,11957,6001,119
2020-12-221,1701,1851,1441,15052,7001,150
2020-12-211,1781,1851,1581,18191,8001,181
2020-12-181,2111,2171,1581,178173,1001,178
2020-12-171,3191,3281,2121,239163,0001,239
2020-12-161,2481,2911,2321,288205,4001,288
2020-12-151,1971,2311,1891,20389,2001,203
2020-12-141,1691,1991,1551,19978,5001,199
2020-12-111,2001,2001,1701,180108,1001,180
2020-12-101,1801,1931,1641,16545,2001,165
2020-12-091,1761,1951,1711,19055,4001,190
2020-12-081,1731,1851,1551,18152,7001,181
2020-12-071,1861,1891,1711,18073,6001,180
2020-12-041,1581,1841,1411,17588,1001,175
2020-12-031,1361,1691,1271,16050,6001,160
2020-12-021,1241,1431,1081,13642,1001,136
2020-12-011,1111,1221,0901,11347,2001,113
2020-11-301,1181,1281,1021,107120,0001,107
2020-11-271,1221,1331,1121,11868,5001,118
2020-11-261,1481,1771,1181,122102,1001,122
2020-11-251,1291,2031,1291,16691,8001,166
2020-11-241,1191,1371,1061,11783,0001,117
2020-11-201,1021,1241,0921,10356,0001,103
2020-11-191,1141,1211,0871,11347,5001,113
2020-11-181,1521,1551,1231,12533,3001,125
2020-11-171,1481,1751,1321,17036,5001,170
2020-11-161,1431,1591,1101,15962,9001,159
2020-11-131,1631,1631,1231,13647,3001,136
2020-11-121,1801,1951,1611,18235,5001,182
2020-11-111,1901,2071,1881,20345,9001,203
2020-11-101,1831,2011,1751,18540,0001,185
2020-11-091,1941,2011,1641,18349,3001,183
2020-11-061,1431,1901,1361,17533,9001,175
2020-11-051,1751,1751,1171,14376,0001,143
2020-11-041,1791,1861,1491,16395,3001,163
2020-11-021,1661,1901,1661,17829,7001,178
2020-10-301,1851,2041,1611,17441,1001,174
2020-10-291,1701,1991,1701,19411,1001,194
2020-10-281,2171,2171,1891,19848,4001,198
2020-10-271,1901,2461,1901,24057,6001,240
2020-10-261,1811,2201,1781,21946,7001,219
2020-10-231,1611,2021,1611,19449,2001,194
2020-10-221,1701,1701,1571,16113,7001,161
2020-10-211,1651,1781,1571,16519,1001,165
2020-10-201,1611,1701,1501,15819,7001,158
2020-10-191,1571,1861,1571,17412,3001,174
2020-10-161,1821,1851,1561,16441,0001,164
2020-10-151,1751,2131,1671,17740,9001,177
2020-10-141,1401,1891,1401,17358,8001,173
2020-10-131,1711,1711,1381,14345,2001,143
2020-10-121,1791,2031,1751,18845,3001,188
2020-10-091,1701,2071,1641,20389,2001,203
2020-10-081,1711,1891,1521,15948,0001,159
2020-10-071,2151,2191,1571,166109,8001,166
2020-10-061,2001,2311,1821,21599,1001,215
2020-10-051,2151,2751,1751,17779,2001,177
2020-10-021,1551,2501,1551,231129,2001,231
2020-09-301,1221,1471,1221,14450,3001,144
2020-09-291,1351,1351,1081,12547,4001,125
2020-09-281,1351,1531,1201,14652,7001,146
2020-09-251,1111,1421,1111,13060,2001,130
2020-09-241,1261,1271,0941,10267,1001,102
2020-09-231,1171,1251,0821,12487,4001,124
2020-09-181,1111,1381,1081,11158,6001,111
2020-09-171,1361,1361,1111,11128,2001,111
2020-09-161,1861,1861,1351,13638,8001,136
2020-09-151,2151,2151,1671,18735,8001,187
2020-09-141,1881,2371,1851,23345,8001,233
2020-09-111,1601,1781,1361,17030,9001,170
2020-09-101,1471,1741,1301,16842,3001,168
2020-09-091,1311,1581,1121,15827,9001,158
2020-09-081,1241,1521,1011,14236,9001,142
2020-09-071,1441,1441,0871,13162,6001,131
2020-09-041,0661,1321,0661,13234,0001,132
2020-09-031,0901,1051,0831,08726,0001,087
2020-09-021,0771,0871,0701,08717,6001,087
2020-09-011,0721,0801,0531,08046,2001,080
2020-08-311,0801,1031,0661,08957,5001,089
2020-08-281,1011,1171,0701,07874,9001,078
2020-08-271,1131,1241,1001,10910,8001,109
2020-08-261,1111,1271,1111,1207,0001,120
2020-08-251,1161,1321,1091,12015,7001,120
2020-08-241,1311,1391,0761,09255,2001,092
2020-08-211,1271,1451,1221,14015,9001,140
2020-08-201,1311,1451,1271,13821,0001,138
2020-08-191,1401,1441,1301,1358,8001,135
2020-08-181,1451,1541,1331,15010,6001,150
2020-08-171,1611,1841,1421,14823,8001,148
2020-08-141,1641,1781,1481,16137,4001,161
2020-08-131,1801,1921,1401,15550,3001,155
2020-08-121,1401,1551,1231,15017,7001,150
2020-08-111,1801,1821,1331,13929,1001,139
2020-08-071,1801,1921,1171,15656,5001,156
2020-08-061,1991,1991,1131,16520,8001,165
2020-08-051,1801,2081,1401,17029,5001,170
2020-08-041,1251,1751,1251,17121,0001,171
2020-08-031,1751,1751,1031,10831,8001,108
2020-07-311,2491,2491,1751,18620,5001,186
2020-07-301,2561,2611,2131,24915,2001,249
2020-07-291,2261,2801,2261,25137,9001,251
2020-07-281,2521,2611,2321,2446,8001,244
2020-07-271,2891,2891,2491,26815,5001,268
2020-07-221,3521,3551,3011,30129,1001,301
2020-07-211,4311,4481,3631,378158,4001,378
2020-07-201,2801,2911,2651,27711,4001,277
2020-07-171,2871,2981,2601,29823,2001,298
2020-07-161,3051,3071,2711,29719,5001,297
2020-07-151,2701,3471,2701,30557,0001,305
2020-07-141,2351,2541,2121,24015,2001,240
2020-07-131,1991,2581,1971,25823,5001,258
2020-07-101,2081,2171,1851,18518,3001,185
2020-07-091,2281,2411,2001,22143,8001,221
2020-07-081,2421,2691,2401,25814,5001,258
2020-07-071,2871,2901,2521,25733,8001,257
2020-07-061,2481,2701,2371,27018,4001,270
2020-07-031,2351,2491,2321,24822,0001,248
2020-07-021,2341,2621,2331,23524,4001,235
2020-07-011,2731,3001,2421,25663,7001,256
2020-06-301,2251,2781,2221,25550,4001,255
2020-06-291,2121,2501,2111,24335,7001,243
2020-06-261,2081,2651,2081,22429,3001,224
2020-06-251,1751,2191,1751,21145,6001,211
2020-06-241,2301,2401,1951,19521,9001,195
2020-06-231,2011,2591,2001,23441,6001,234
2020-06-221,1871,2291,1871,20128,1001,201
2020-06-191,2201,2201,1731,17346,1001,173
2020-06-181,2441,2441,2011,22814,4001,228
2020-06-171,2271,2411,2081,22715,7001,227
2020-06-161,2531,2531,2001,22722,5001,227
2020-06-151,2341,2361,1581,16333,1001,163
2020-06-121,2171,2381,2051,22441,5001,224
2020-06-111,3801,3801,2731,27765,8001,277
2020-06-101,3591,4071,3481,39139,0001,391
2020-06-091,3971,3971,3241,36478,0001,364
2020-06-081,3611,3941,3551,37968,7001,379
2020-06-051,2911,3321,2861,31969,3001,319
2020-06-041,2721,2881,2521,27637,3001,276
2020-06-031,2281,2641,2281,25141,4001,251
2020-06-021,1791,2381,1781,22855,3001,228
2020-06-011,1501,1771,1451,17054,8001,170
2020-05-291,2051,2051,1171,127121,9001,127
2020-05-281,1101,2431,1101,24374,4001,243
2020-05-271,1411,1481,1031,12847,9001,128
2020-05-261,1271,1561,0981,13435,6001,134
2020-05-251,0771,1101,0771,11021,6001,110
2020-05-221,0781,1131,0561,06226,7001,062
2020-05-211,0741,1091,0541,08459,9001,084
2020-05-201,0341,0591,0151,05758,6001,057
2020-05-191,0781,0841,0311,03350,3001,033
2020-05-181,0931,0931,0401,05626,2001,056
2020-05-151,0811,1291,0611,06650,5001,066
2020-05-141,1021,1051,0741,08240,8001,082
2020-05-131,1181,1181,0831,10633,6001,106
2020-05-121,1521,1611,1251,14133,4001,141
2020-05-111,1501,1721,1271,15749,6001,157
2020-05-081,1351,1351,0901,12076,8001,120
2020-05-071,1551,1551,1161,11855,7001,118
2020-05-011,1691,1691,1311,14428,5001,144
2020-04-301,1691,1921,1621,16934,9001,169
2020-04-281,1731,1881,1471,15152,6001,151
2020-04-271,1351,1741,1351,16911,3001,169
2020-04-241,1321,1351,1111,1355,7001,135
2020-04-231,0951,1261,0931,12211,4001,122
2020-04-221,0871,0871,0501,06532,2001,065
2020-04-211,0951,1381,0841,11434,9001,114
2020-04-201,1161,1211,0941,11611,5001,116
2020-04-171,1011,1341,1011,12721,1001,127
2020-04-161,0671,0741,0281,07440,4001,074
2020-04-151,1301,1441,0601,06752,8001,067
2020-04-141,1531,1581,1151,11926,7001,119
2020-04-131,1981,1981,1461,15310,8001,153
2020-04-101,1841,2081,1611,20430,9001,204
2020-04-091,1511,1871,1481,16133,8001,161
2020-04-081,1561,1751,1291,14723,1001,147
2020-04-071,1881,1941,1201,14862,5001,148
2020-04-061,0431,1021,0281,08969,3001,089
2020-04-031,0511,0741,0161,03533,3001,035
2020-04-021,0871,0881,0521,06138,3001,061
2020-04-011,1431,1721,0991,11729,8001,117
2020-03-311,2831,2831,1341,15540,5001,155
2020-03-301,2481,3201,2181,29154,2001,291
2020-03-271,1591,2601,1551,26048,3001,260
2020-03-261,1801,1801,1041,13151,4001,131
2020-03-251,2101,2101,1371,15177,9001,151
2020-03-241,0381,1351,0371,12060,6001,120
2020-03-239931,0269541,026117,4001,026
2020-03-191,1541,1651,0031,017213,4001,017
2020-03-181,2981,3271,1601,17167,6001,171
2020-03-171,1261,2701,0961,26865,2001,268
2020-03-161,2741,2741,1591,17232,7001,172
2020-03-131,2371,2751,1641,24750,3001,247
2020-03-121,3871,3891,2771,28460,7001,284
2020-03-111,4811,4811,4121,41273,7001,412
2020-03-101,4351,4641,3541,46354,6001,463
2020-03-091,4301,4441,4061,43584,0001,435
2020-03-061,4921,4921,4151,45646,2001,456
2020-03-051,4841,5131,4651,50335,6001,503
2020-03-041,4741,4961,4411,47639,0001,476
2020-03-031,5671,5671,4701,48937,3001,489
2020-03-021,4221,5251,4221,49729,8001,497
2020-02-281,4751,4751,3961,42539,0001,425
2020-02-271,5351,5351,4761,48734,6001,487
2020-02-261,5491,5491,4621,50040,1001,500
2020-02-251,5831,5831,5381,55037,6001,550
2020-02-211,6261,6291,6081,60815,4001,608
2020-02-201,6291,6381,6051,62637,1001,626
2020-02-191,6461,6461,6181,62418,0001,624
2020-02-181,6501,6511,6261,63530,0001,635
2020-02-171,6361,6751,6221,65330,9001,653
2020-02-141,6791,6791,6451,66417,4001,664
2020-02-131,7231,7301,6651,66924,9001,669
2020-02-121,7231,7531,6801,72342,3001,723
2020-02-101,7251,7561,7191,73560,3001,735
2020-02-071,7031,7171,6251,71145,7001,711
2020-02-061,6701,7121,6701,68844,0001,688
2020-02-051,6561,6721,6351,66037,2001,660
2020-02-041,6261,6471,6121,64729,6001,647
2020-02-031,5781,6291,5731,62041,1001,620
2020-01-311,6311,6391,5971,61779,3001,617
2020-01-301,6521,6701,6221,63067,3001,630
2020-01-291,7071,7271,6561,66258,5001,662
2020-01-281,7221,7301,6791,718102,7001,718
2020-01-271,7821,7831,7471,76230,5001,762
2020-01-241,7901,8151,7841,79198,5001,791
2020-01-231,7651,7901,7611,77235,3001,772
2020-01-221,7521,7961,7521,77445,0001,774
2020-01-211,7741,7991,7701,79221,1001,792
2020-01-201,7751,7941,7601,77433,4001,774
2020-01-171,7511,7961,7511,79134,3001,791
2020-01-161,6971,7601,6971,75030,9001,750
2020-01-151,6811,7021,6501,69745,8001,697
2020-01-141,7881,7881,6811,70359,1001,703
2020-01-101,7471,7941,7471,76528,9001,765
2020-01-091,7161,7961,7161,78726,9001,787
2020-01-081,7501,7611,7061,70931,5001,709
2020-01-071,8071,8111,7831,80133,7001,801
2020-01-061,7861,8041,7691,78316,9001,783

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