7287 日本精機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	794	796	784	786	44,100	786
2022-12-29	781	789	771	789	48,300	789
2022-12-28	773	776	765	776	96,500	776
2022-12-27	770	775	769	775	58,300	775
2022-12-26	768	775	767	773	80,500	773
2022-12-23	768	768	759	768	83,200	768
2022-12-22	761	787	761	771	81,200	771
2022-12-21	770	771	755	758	166,200	758
2022-12-20	787	794	774	778	111,100	778
2022-12-19	792	795	786	787	177,800	787
2022-12-16	798	801	792	796	125,400	796
2022-12-15	802	812	802	808	102,600	808
2022-12-14	804	809	800	807	75,100	807
2022-12-13	801	816	795	800	100,800	800
2022-12-12	806	808	800	806	60,600	806
2022-12-09	829	829	801	805	163,100	805
2022-12-08	815	818	800	818	90,300	818
2022-12-07	821	826	812	815	125,100	815
2022-12-06	833	840	827	831	86,500	831
2022-12-05	837	837	829	837	32,600	837
2022-12-02	845	845	824	837	44,300	837
2022-12-01	831	845	831	842	38,400	842
2022-11-30	827	842	827	831	87,500	831
2022-11-29	840	840	823	827	98,800	827
2022-11-28	830	849	828	844	77,400	844
2022-11-25	842	843	826	828	89,200	828
2022-11-24	842	849	841	845	45,200	845
2022-11-22	850	850	837	839	50,800	839
2022-11-21	851	857	846	852	33,200	852
2022-11-18	852	855	847	849	26,700	849
2022-11-17	836	859	834	852	50,900	852
2022-11-16	860	860	839	839	64,700	839
2022-11-15	860	867	851	860	50,600	860
2022-11-14	863	872	857	867	83,100	867
2022-11-11	872	879	846	862	105,500	862
2022-11-10	860	870	844	865	79,400	865
2022-11-09	860	869	854	869	151,800	869
2022-11-08	822	880	813	860	451,000	860
2022-11-07	819	823	809	822	112,600	822
2022-11-04	804	816	796	806	104,400	806
2022-11-02	775	805	774	804	132,900	804
2022-11-01	760	777	754	775	67,300	775
2022-10-31	744	761	740	756	91,400	756
2022-10-28	739	742	734	737	54,400	737
2022-10-27	738	746	732	744	166,300	744
2022-10-26	748	750	738	738	74,100	738
2022-10-25	745	750	743	745	43,200	745
2022-10-24	758	758	742	742	107,400	742
2022-10-21	757	759	751	752	32,800	752
2022-10-20	758	758	753	757	42,600	757
2022-10-19	756	761	755	761	27,300	761
2022-10-18	759	760	755	755	31,200	755
2022-10-17	760	760	754	755	45,900	755
2022-10-14	774	776	760	760	31,700	760
2022-10-13	760	765	753	762	61,300	762
2022-10-12	774	774	759	760	82,900	760
2022-10-11	774	777	768	777	49,100	777
2022-10-07	774	785	772	785	65,800	785
2022-10-06	778	784	775	780	43,000	780
2022-10-05	791	791	777	777	32,900	777
2022-10-04	790	798	779	780	56,500	780
2022-10-03	762	781	762	779	76,000	779
2022-09-30	771	775	757	757	116,200	757
2022-09-29	780	787	777	780	104,000	780
2022-09-28	787	790	780	789	92,900	789
2022-09-27	790	796	785	785	64,000	785
2022-09-26	801	801	778	786	178,700	786
2022-09-22	810	810	802	807	76,900	807
2022-09-21	819	819	811	814	37,000	814
2022-09-20	823	824	814	819	34,200	819
2022-09-16	819	820	811	815	45,500	815
2022-09-15	830	830	810	819	213,400	819
2022-09-14	825	830	822	830	32,900	830
2022-09-13	836	836	829	833	48,300	833
2022-09-12	835	837	828	832	22,900	832
2022-09-09	833	836	829	833	43,100	833
2022-09-08	827	829	823	829	32,900	829
2022-09-07	822	827	817	826	63,600	826
2022-09-06	818	820	814	820	34,200	820
2022-09-05	816	818	813	816	28,700	816
2022-09-02	819	822	815	817	27,700	817
2022-09-01	824	831	818	820	72,500	820
2022-08-31	834	836	825	825	78,000	825
2022-08-30	830	834	827	834	27,700	834
2022-08-29	830	831	825	829	33,800	829
2022-08-26	841	845	837	837	15,000	837
2022-08-25	842	844	835	836	20,600	836
2022-08-24	834	842	828	842	31,500	842
2022-08-23	833	833	825	825	70,300	825
2022-08-22	842	842	832	836	58,700	836
2022-08-19	845	847	841	845	29,500	845
2022-08-18	845	845	840	840	24,000	840
2022-08-17	848	852	846	848	18,300	848
2022-08-16	854	854	842	846	38,900	846
2022-08-15	850	857	845	852	38,900	852
2022-08-12	841	849	839	849	45,500	849
2022-08-10	823	842	823	841	42,700	841
2022-08-09	835	837	820	828	97,500	828
2022-08-08	840	843	833	835	79,900	835
2022-08-05	838	845	835	841	71,200	841
2022-08-04	840	843	837	840	37,000	840
2022-08-03	840	842	835	835	46,100	835
2022-08-02	846	848	837	837	65,600	837
2022-08-01	852	856	847	849	40,100	849
2022-07-29	864	867	851	852	49,600	852
2022-07-28	865	867	853	860	37,600	860
2022-07-27	880	880	866	866	21,500	866
2022-07-26	878	885	876	879	23,000	879
2022-07-25	879	888	878	878	41,600	878
2022-07-22	869	882	868	879	31,600	879
2022-07-21	861	873	861	866	50,600	866
2022-07-20	866	866	852	861	89,700	861
2022-07-19	845	851	842	848	35,900	848
2022-07-15	841	843	836	840	40,600	840
2022-07-14	836	841	832	839	34,900	839
2022-07-13	845	845	838	839	20,500	839
2022-07-12	841	842	834	838	37,500	838
2022-07-11	842	852	842	843	40,500	843
2022-07-08	842	851	840	840	22,000	840
2022-07-07	843	848	834	836	52,300	836
2022-07-06	841	843	835	839	68,100	839
2022-07-05	848	856	842	845	45,000	845
2022-07-04	852	855	845	855	27,100	855
2022-07-01	866	872	846	852	52,300	852
2022-06-30	870	875	860	863	112,400	863
2022-06-29	868	875	863	863	28,700	863
2022-06-28	873	890	873	880	46,600	880
2022-06-27	881	889	860	866	49,000	866
2022-06-24	883	890	868	874	74,200	874
2022-06-23	889	890	880	881	16,300	881
2022-06-22	894	898	880	889	26,000	889
2022-06-21	870	891	870	881	48,900	881
2022-06-20	880	885	866	873	14,500	873
2022-06-17	899	899	876	876	87,500	876
2022-06-16	922	928	910	916	27,700	916
2022-06-15	905	925	905	916	50,000	916
2022-06-14	898	913	897	905	21,000	905
2022-06-13	920	928	911	911	32,900	911
2022-06-10	927	935	922	930	27,000	930
2022-06-09	925	942	922	940	53,600	940
2022-06-08	938	948	923	931	59,600	931
2022-06-07	920	938	918	928	84,800	928
2022-06-06	913	918	910	914	42,700	914
2022-06-03	920	930	915	921	49,100	921
2022-06-02	905	918	900	918	66,600	918
2022-06-01	885	913	885	908	84,300	908
2022-05-31	880	890	864	884	86,300	884
2022-05-30	861	883	861	880	59,200	880
2022-05-27	849	858	843	855	45,500	855
2022-05-26	839	847	832	842	46,300	842
2022-05-25	856	856	840	840	62,200	840
2022-05-24	873	873	854	858	79,000	858
2022-05-23	884	889	869	873	58,300	873
2022-05-20	883	895	863	880	82,900	880
2022-05-19	876	888	862	883	81,900	883
2022-05-18	901	911	892	900	79,700	900
2022-05-17	862	901	861	888	80,000	888
2022-05-16	891	902	860	862	126,100	862
2022-05-13	903	913	889	908	124,300	908
2022-05-12	897	911	897	900	44,100	900
2022-05-11	907	915	903	910	49,400	910
2022-05-10	914	919	909	912	74,500	912
2022-05-09	927	928	913	924	69,500	924
2022-05-06	933	936	924	933	62,200	933
2022-05-02	939	946	932	935	46,400	935
2022-04-28	928	944	918	941	64,200	941
2022-04-27	912	922	910	920	61,300	920
2022-04-26	926	940	921	927	62,600	927
2022-04-25	928	928	910	926	52,600	926
2022-04-22	951	958	935	942	67,500	942
2022-04-21	970	974	962	966	110,200	966
2022-04-20	940	970	940	970	70,600	970
2022-04-19	934	939	920	937	46,000	937
2022-04-18	925	934	919	934	50,100	934
2022-04-15	903	928	902	928	69,200	928
2022-04-14	897	911	888	910	72,300	910
2022-04-13	876	897	876	892	114,800	892
2022-04-12	885	906	873	875	233,200	875
2022-04-11	945	946	862	884	593,700	884
2022-04-08	831	833	811	815	107,400	815
2022-04-07	829	840	817	836	117,700	836
2022-04-06	850	850	837	844	67,100	844
2022-04-05	861	869	853	861	65,900	861
2022-04-04	850	860	843	855	46,600	855
2022-04-01	840	851	825	850	150,500	850
2022-03-31	865	871	851	853	74,200	853
2022-03-30	912	912	867	874	87,900	874
2022-03-29	910	914	897	910	123,700	910
2022-03-28	898	910	889	910	39,900	910
2022-03-25	890	902	885	896	42,200	896
2022-03-24	872	883	860	883	51,800	883
2022-03-23	859	886	858	881	75,500	881
2022-03-22	870	878	853	853	51,000	853
2022-03-18	859	865	851	863	29,700	863
2022-03-17	850	867	844	863	56,100	863
2022-03-16	846	848	835	844	39,700	844
2022-03-15	827	844	826	833	43,300	833
2022-03-14	828	832	819	825	61,100	825
2022-03-11	838	839	814	825	91,100	825
2022-03-10	846	858	843	844	60,300	844
2022-03-09	850	871	828	831	115,000	831
2022-03-08	855	873	846	846	111,600	846
2022-03-07	902	902	858	868	85,500	868
2022-03-04	922	928	910	916	57,200	916
2022-03-03	926	939	920	920	55,700	920
2022-03-02	962	965	903	915	106,700	915
2022-03-01	972	979	965	965	40,200	965
2022-02-28	960	974	957	972	69,400	972
2022-02-25	965	969	956	958	32,300	958
2022-02-24	973	979	955	964	64,300	964
2022-02-22	983	984	971	972	21,500	972
2022-02-21	965	987	956	984	38,500	984
2022-02-18	965	974	960	969	25,000	969
2022-02-17	968	978	965	967	28,300	967
2022-02-16	986	987	965	968	61,700	968
2022-02-15	976	988	970	973	30,600	973
2022-02-14	969	985	965	974	88,100	974
2022-02-10	1,015	1,023	975	984	164,400	984
2022-02-09	1,027	1,034	1,015	1,030	71,000	1,030
2022-02-08	1,044	1,045	1,024	1,027	22,900	1,027
2022-02-07	1,069	1,069	1,033	1,043	75,100	1,043
2022-02-04	1,030	1,065	1,022	1,062	53,500	1,062
2022-02-03	1,029	1,040	1,024	1,029	72,500	1,029
2022-02-02	1,025	1,032	1,012	1,032	37,600	1,032
2022-02-01	1,028	1,035	1,010	1,013	28,300	1,013
2022-01-31	1,027	1,031	1,014	1,022	39,800	1,022
2022-01-28	1,025	1,045	1,012	1,027	71,000	1,027
2022-01-27	1,066	1,073	999	1,016	107,900	1,016
2022-01-26	1,075	1,086	1,068	1,069	33,700	1,069
2022-01-25	1,096	1,098	1,065	1,069	56,800	1,069
2022-01-24	1,120	1,121	1,095	1,095	60,900	1,095
2022-01-21	1,143	1,151	1,116	1,121	30,100	1,121
2022-01-20	1,164	1,181	1,140	1,143	37,100	1,143
2022-01-19	1,170	1,177	1,157	1,158	49,700	1,158
2022-01-18	1,203	1,211	1,180	1,180	37,600	1,180
2022-01-17	1,219	1,222	1,201	1,201	15,400	1,201
2022-01-14	1,223	1,229	1,208	1,213	28,300	1,213
2022-01-13	1,217	1,239	1,214	1,226	34,800	1,226
2022-01-12	1,201	1,235	1,195	1,223	106,700	1,223
2022-01-11	1,217	1,260	1,214	1,251	54,600	1,251
2022-01-07	1,215	1,218	1,204	1,215	31,900	1,215
2022-01-06	1,192	1,215	1,192	1,212	24,300	1,212
2022-01-05	1,184	1,214	1,177	1,213	66,200	1,213
2022-01-04	1,190	1,191	1,174	1,183	37,200	1,183

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