7287 日本精機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,172	1,175	1,159	1,161	27,800	1,161
2021-12-29	1,164	1,169	1,154	1,167	25,600	1,167
2021-12-28	1,151	1,155	1,134	1,151	20,200	1,151
2021-12-27	1,116	1,141	1,116	1,138	25,700	1,138
2021-12-24	1,154	1,163	1,139	1,139	37,400	1,139
2021-12-23	1,157	1,161	1,133	1,160	33,400	1,160
2021-12-22	1,148	1,170	1,133	1,159	58,100	1,159
2021-12-21	1,128	1,149	1,116	1,141	34,200	1,141
2021-12-20	1,150	1,161	1,124	1,132	36,200	1,132
2021-12-17	1,156	1,165	1,145	1,148	76,600	1,148
2021-12-16	1,170	1,180	1,149	1,155	36,400	1,155
2021-12-15	1,160	1,167	1,149	1,158	26,800	1,158
2021-12-14	1,157	1,166	1,139	1,163	32,900	1,163
2021-12-13	1,160	1,164	1,133	1,155	36,200	1,155
2021-12-10	1,154	1,165	1,135	1,152	97,800	1,152
2021-12-09	1,119	1,120	1,106	1,109	31,400	1,109
2021-12-08	1,110	1,117	1,102	1,116	17,700	1,116
2021-12-07	1,100	1,118	1,073	1,094	55,800	1,094
2021-12-06	1,075	1,090	1,068	1,090	22,800	1,090
2021-12-03	1,056	1,078	1,056	1,075	31,300	1,075
2021-12-02	1,050	1,076	1,046	1,052	23,600	1,052
2021-12-01	1,027	1,070	1,027	1,051	50,700	1,051
2021-11-30	1,045	1,101	1,042	1,042	65,700	1,042
2021-11-29	1,090	1,090	1,015	1,015	68,900	1,015
2021-11-26	1,113	1,115	1,095	1,100	21,300	1,100
2021-11-25	1,104	1,112	1,100	1,108	15,300	1,108
2021-11-24	1,106	1,120	1,104	1,104	11,300	1,104
2021-11-22	1,120	1,122	1,103	1,106	13,900	1,106
2021-11-19	1,110	1,129	1,108	1,115	22,500	1,115
2021-11-18	1,127	1,127	1,105	1,114	36,200	1,114
2021-11-17	1,134	1,146	1,131	1,131	17,900	1,131
2021-11-16	1,141	1,148	1,128	1,131	32,900	1,131
2021-11-15	1,134	1,150	1,134	1,140	12,600	1,140
2021-11-12	1,116	1,141	1,112	1,121	43,200	1,121
2021-11-11	1,119	1,134	1,110	1,119	24,400	1,119
2021-11-10	1,136	1,144	1,112	1,112	29,100	1,112
2021-11-09	1,144	1,152	1,130	1,130	25,400	1,130
2021-11-08	1,164	1,178	1,141	1,151	54,600	1,151
2021-11-05	1,160	1,160	1,142	1,149	25,900	1,149
2021-11-04	1,151	1,168	1,142	1,167	30,300	1,167
2021-11-02	1,153	1,158	1,136	1,148	17,800	1,148
2021-11-01	1,148	1,159	1,142	1,143	24,400	1,143
2021-10-29	1,144	1,157	1,137	1,145	28,600	1,145
2021-10-28	1,158	1,162	1,135	1,140	28,500	1,140
2021-10-27	1,158	1,158	1,145	1,158	17,100	1,158
2021-10-26	1,156	1,163	1,142	1,151	24,200	1,151
2021-10-25	1,168	1,168	1,141	1,143	18,100	1,143
2021-10-22	1,175	1,181	1,166	1,166	17,600	1,166
2021-10-21	1,204	1,204	1,172	1,190	28,600	1,190
2021-10-20	1,189	1,207	1,173	1,207	26,500	1,207
2021-10-19	1,199	1,199	1,177	1,190	29,200	1,190
2021-10-18	1,189	1,200	1,176	1,200	29,500	1,200
2021-10-15	1,190	1,197	1,180	1,186	15,400	1,186
2021-10-14	1,185	1,193	1,174	1,190	16,100	1,190
2021-10-13	1,190	1,194	1,171	1,193	48,700	1,193
2021-10-12	1,194	1,200	1,189	1,198	20,600	1,198
2021-10-11	1,187	1,199	1,186	1,190	22,100	1,190
2021-10-08	1,169	1,185	1,164	1,176	25,800	1,176
2021-10-07	1,177	1,177	1,151	1,152	39,500	1,152
2021-10-06	1,161	1,187	1,159	1,165	28,400	1,165
2021-10-05	1,161	1,168	1,149	1,155	45,000	1,155
2021-10-04	1,168	1,180	1,159	1,170	43,300	1,170
2021-10-01	1,161	1,177	1,155	1,159	46,500	1,159
2021-09-30	1,192	1,197	1,172	1,177	30,600	1,177
2021-09-29	1,189	1,225	1,189	1,195	69,300	1,195
2021-09-28	1,192	1,216	1,190	1,209	53,000	1,209
2021-09-27	1,170	1,195	1,167	1,190	54,400	1,190
2021-09-24	1,178	1,180	1,159	1,172	48,700	1,172
2021-09-22	1,162	1,172	1,154	1,160	52,800	1,160
2021-09-21	1,173	1,173	1,164	1,168	46,100	1,168
2021-09-17	1,200	1,205	1,187	1,203	83,700	1,203
2021-09-16	1,220	1,220	1,200	1,206	40,800	1,206
2021-09-15	1,237	1,237	1,207	1,218	58,800	1,218
2021-09-14	1,231	1,253	1,231	1,251	26,700	1,251
2021-09-13	1,230	1,241	1,226	1,230	46,100	1,230
2021-09-10	1,242	1,248	1,228	1,236	26,000	1,236
2021-09-09	1,237	1,244	1,227	1,234	16,400	1,234
2021-09-08	1,252	1,254	1,232	1,237	53,400	1,237
2021-09-07	1,268	1,268	1,241	1,252	55,500	1,252
2021-09-06	1,278	1,282	1,255	1,268	66,700	1,268
2021-09-03	1,245	1,259	1,240	1,257	26,100	1,257
2021-09-02	1,223	1,250	1,220	1,242	28,800	1,242
2021-09-01	1,225	1,240	1,213	1,223	65,700	1,223
2021-08-31	1,247	1,247	1,219	1,228	56,600	1,228
2021-08-30	1,244	1,272	1,244	1,266	45,800	1,266
2021-08-27	1,235	1,248	1,235	1,239	21,100	1,239
2021-08-26	1,244	1,247	1,236	1,245	33,200	1,245
2021-08-25	1,240	1,249	1,234	1,243	31,500	1,243
2021-08-24	1,216	1,230	1,203	1,227	30,200	1,227
2021-08-23	1,195	1,222	1,195	1,205	39,600	1,205
2021-08-20	1,194	1,215	1,185	1,195	76,800	1,195
2021-08-19	1,201	1,212	1,183	1,194	62,100	1,194
2021-08-18	1,216	1,240	1,195	1,198	58,900	1,198
2021-08-17	1,206	1,241	1,206	1,228	43,000	1,228
2021-08-16	1,217	1,226	1,204	1,211	34,300	1,211
2021-08-13	1,246	1,249	1,225	1,227	19,400	1,227
2021-08-12	1,242	1,247	1,236	1,241	18,900	1,241
2021-08-11	1,229	1,251	1,215	1,236	85,100	1,236
2021-08-10	1,246	1,254	1,222	1,222	56,500	1,222
2021-08-06	1,250	1,260	1,226	1,234	91,300	1,234
2021-08-05	1,255	1,264	1,230	1,234	70,800	1,234
2021-08-04	1,278	1,286	1,270	1,280	38,500	1,280
2021-08-03	1,290	1,292	1,279	1,289	29,100	1,289
2021-08-02	1,265	1,290	1,262	1,287	50,000	1,287
2021-07-30	1,283	1,295	1,261	1,268	101,400	1,268
2021-07-29	1,290	1,290	1,261	1,267	41,500	1,267
2021-07-28	1,251	1,273	1,250	1,264	44,000	1,264
2021-07-27	1,270	1,271	1,237	1,266	86,500	1,266
2021-07-26	1,243	1,265	1,243	1,264	43,000	1,264
2021-07-21	1,242	1,247	1,220	1,230	112,200	1,230
2021-07-20	1,240	1,246	1,211	1,241	108,500	1,241
2021-07-19	1,263	1,263	1,240	1,247	57,200	1,247
2021-07-16	1,268	1,277	1,250	1,263	51,600	1,263
2021-07-15	1,277	1,279	1,265	1,268	42,300	1,268
2021-07-14	1,277	1,287	1,260	1,260	100,600	1,260
2021-07-13	1,247	1,273	1,245	1,267	173,100	1,267
2021-07-12	1,226	1,238	1,203	1,237	129,100	1,237
2021-07-09	1,195	1,210	1,175	1,196	73,900	1,196
2021-07-08	1,240	1,240	1,215	1,225	119,500	1,225
2021-07-07	1,225	1,240	1,214	1,238	82,100	1,238
2021-07-06	1,220	1,231	1,218	1,229	59,000	1,229
2021-07-05	1,205	1,207	1,192	1,201	57,100	1,201
2021-07-02	1,194	1,214	1,192	1,205	38,700	1,205
2021-07-01	1,185	1,199	1,182	1,194	70,900	1,194
2021-06-30	1,215	1,225	1,182	1,185	138,000	1,185
2021-06-29	1,248	1,248	1,204	1,213	126,000	1,213
2021-06-28	1,199	1,218	1,193	1,218	33,100	1,218
2021-06-25	1,181	1,194	1,181	1,191	23,700	1,191
2021-06-24	1,170	1,183	1,169	1,176	20,700	1,176
2021-06-23	1,197	1,197	1,160	1,165	36,900	1,165
2021-06-22	1,189	1,189	1,167	1,175	22,000	1,175
2021-06-21	1,198	1,198	1,154	1,159	46,200	1,159
2021-06-18	1,223	1,240	1,211	1,211	122,300	1,211
2021-06-17	1,201	1,234	1,200	1,223	61,800	1,223
2021-06-16	1,189	1,216	1,186	1,214	79,500	1,214
2021-06-15	1,190	1,190	1,164	1,177	90,200	1,177
2021-06-14	1,162	1,186	1,154	1,185	109,300	1,185
2021-06-11	1,151	1,151	1,121	1,143	106,800	1,143
2021-06-10	1,180	1,181	1,150	1,158	73,500	1,158
2021-06-09	1,193	1,210	1,184	1,190	117,000	1,190
2021-06-08	1,160	1,181	1,155	1,174	88,900	1,174
2021-06-07	1,159	1,165	1,140	1,160	88,100	1,160
2021-06-04	1,140	1,170	1,131	1,159	80,500	1,159
2021-06-03	1,139	1,150	1,117	1,131	67,200	1,131
2021-06-02	1,129	1,141	1,116	1,127	44,800	1,127
2021-06-01	1,127	1,130	1,118	1,127	29,500	1,127
2021-05-31	1,155	1,156	1,115	1,117	36,000	1,117
2021-05-28	1,129	1,153	1,111	1,153	54,300	1,153
2021-05-27	1,141	1,154	1,100	1,100	112,300	1,100
2021-05-26	1,151	1,163	1,141	1,141	37,300	1,141
2021-05-25	1,156	1,161	1,147	1,151	25,000	1,151
2021-05-24	1,137	1,163	1,137	1,161	35,000	1,161
2021-05-21	1,158	1,158	1,131	1,135	53,900	1,135
2021-05-20	1,139	1,165	1,135	1,158	49,300	1,158
2021-05-19	1,125	1,153	1,125	1,137	46,500	1,137
2021-05-18	1,111	1,147	1,104	1,129	69,600	1,129
2021-05-17	1,100	1,133	1,080	1,104	140,800	1,104
2021-05-14	1,205	1,208	1,192	1,200	37,700	1,200
2021-05-13	1,214	1,219	1,178	1,189	65,500	1,189
2021-05-12	1,222	1,233	1,209	1,225	55,500	1,225
2021-05-11	1,230	1,267	1,211	1,218	81,300	1,218
2021-05-10	1,232	1,256	1,221	1,221	45,000	1,221
2021-05-07	1,232	1,253	1,221	1,227	48,000	1,227
2021-05-06	1,211	1,235	1,211	1,227	55,200	1,227
2021-04-30	1,199	1,220	1,195	1,201	43,400	1,201
2021-04-28	1,195	1,208	1,193	1,195	28,900	1,195
2021-04-27	1,204	1,214	1,192	1,197	46,300	1,197
2021-04-26	1,192	1,199	1,178	1,194	41,200	1,194
2021-04-23	1,223	1,247	1,189	1,193	73,800	1,193
2021-04-22	1,200	1,223	1,191	1,223	101,900	1,223
2021-04-21	1,196	1,196	1,169	1,175	61,300	1,175
2021-04-20	1,221	1,224	1,201	1,215	56,300	1,215
2021-04-19	1,218	1,239	1,218	1,230	44,100	1,230
2021-04-16	1,241	1,241	1,207	1,224	61,200	1,224
2021-04-15	1,248	1,259	1,230	1,243	51,700	1,243
2021-04-14	1,255	1,255	1,221	1,249	56,900	1,249
2021-04-13	1,266	1,277	1,254	1,268	78,200	1,268
2021-04-12	1,280	1,290	1,267	1,279	46,100	1,279
2021-04-09	1,298	1,303	1,273	1,279	75,800	1,279
2021-04-08	1,292	1,325	1,292	1,303	84,000	1,303
2021-04-07	1,294	1,294	1,267	1,282	105,800	1,282
2021-04-06	1,313	1,313	1,285	1,295	35,500	1,295
2021-04-05	1,298	1,309	1,281	1,300	45,200	1,300
2021-04-02	1,307	1,315	1,300	1,306	19,600	1,306
2021-04-01	1,313	1,323	1,293	1,301	43,700	1,301
2021-03-31	1,307	1,319	1,283	1,283	64,500	1,283
2021-03-30	1,300	1,314	1,273	1,311	26,800	1,311
2021-03-29	1,322	1,326	1,294	1,314	91,600	1,314
2021-03-26	1,321	1,339	1,306	1,325	56,200	1,325
2021-03-25	1,290	1,331	1,290	1,321	34,500	1,321
2021-03-24	1,326	1,326	1,283	1,296	51,000	1,296
2021-03-23	1,365	1,366	1,340	1,344	61,400	1,344
2021-03-22	1,370	1,370	1,341	1,351	81,800	1,351
2021-03-19	1,360	1,380	1,357	1,370	95,100	1,370
2021-03-18	1,385	1,385	1,361	1,363	39,100	1,363
2021-03-17	1,374	1,374	1,343	1,366	20,900	1,366
2021-03-16	1,359	1,385	1,355	1,374	44,700	1,374
2021-03-15	1,340	1,353	1,320	1,350	44,300	1,350
2021-03-12	1,340	1,346	1,314	1,342	48,800	1,342
2021-03-11	1,338	1,358	1,328	1,346	70,800	1,346
2021-03-10	1,343	1,343	1,300	1,330	59,100	1,330
2021-03-09	1,320	1,348	1,308	1,329	62,700	1,329
2021-03-08	1,290	1,317	1,288	1,300	85,900	1,300
2021-03-05	1,255	1,277	1,243	1,274	101,600	1,274
2021-03-04	1,263	1,279	1,260	1,269	55,100	1,269
2021-03-03	1,250	1,269	1,250	1,269	61,700	1,269
2021-03-02	1,282	1,282	1,239	1,257	47,200	1,257
2021-03-01	1,240	1,266	1,225	1,259	67,800	1,259
2021-02-26	1,260	1,273	1,240	1,240	70,300	1,240
2021-02-25	1,275	1,292	1,248	1,260	66,400	1,260
2021-02-24	1,275	1,300	1,255	1,255	73,800	1,255
2021-02-22	1,259	1,288	1,233	1,265	66,000	1,265
2021-02-19	1,271	1,275	1,239	1,256	61,600	1,256
2021-02-18	1,329	1,329	1,277	1,277	29,900	1,277
2021-02-17	1,310	1,340	1,310	1,331	90,400	1,331
2021-02-16	1,302	1,328	1,279	1,323	50,400	1,323
2021-02-15	1,283	1,308	1,273	1,303	69,200	1,303
2021-02-12	1,318	1,329	1,283	1,304	95,300	1,304
2021-02-10	1,308	1,332	1,306	1,319	93,700	1,319
2021-02-09	1,325	1,360	1,292	1,325	147,700	1,325
2021-02-08	1,368	1,370	1,316	1,352	156,100	1,352
2021-02-05	1,395	1,407	1,361	1,390	41,600	1,390
2021-02-04	1,386	1,400	1,340	1,378	97,200	1,378
2021-02-03	1,370	1,452	1,370	1,399	73,700	1,399
2021-02-02	1,341	1,383	1,323	1,353	66,200	1,353
2021-02-01	1,293	1,353	1,293	1,345	87,500	1,345
2021-01-29	1,281	1,316	1,281	1,288	87,100	1,288
2021-01-28	1,233	1,279	1,221	1,276	47,700	1,276
2021-01-27	1,231	1,263	1,223	1,263	49,900	1,263
2021-01-26	1,250	1,250	1,225	1,231	23,700	1,231
2021-01-25	1,237	1,252	1,229	1,229	29,400	1,229
2021-01-22	1,255	1,255	1,227	1,234	56,400	1,234
2021-01-21	1,232	1,254	1,228	1,240	46,300	1,240
2021-01-20	1,217	1,248	1,206	1,233	63,100	1,233
2021-01-19	1,229	1,252	1,204	1,241	68,900	1,241
2021-01-18	1,206	1,212	1,177	1,208	47,700	1,208
2021-01-15	1,218	1,244	1,212	1,214	80,100	1,214
2021-01-14	1,208	1,237	1,192	1,207	90,900	1,207
2021-01-13	1,209	1,220	1,182	1,220	91,200	1,220
2021-01-12	1,219	1,227	1,202	1,208	82,600	1,208
2021-01-08	1,190	1,221	1,190	1,212	113,800	1,212
2021-01-07	1,207	1,222	1,180	1,207	116,700	1,207
2021-01-06	1,159	1,202	1,151	1,197	183,100	1,197
2021-01-05	1,143	1,171	1,130	1,151	75,600	1,151
2021-01-04	1,181	1,181	1,134	1,143	38,200	1,143

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