7287 日本精機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,132	1,147	1,130	1,147	128,800	1,147
2023-12-28	1,113	1,132	1,107	1,131	104,900	1,131
2023-12-27	1,110	1,121	1,106	1,117	171,200	1,117
2023-12-26	1,110	1,114	1,099	1,106	182,700	1,106
2023-12-25	1,111	1,113	1,088	1,108	336,800	1,108
2023-12-22	1,124	1,124	1,110	1,113	158,800	1,113
2023-12-21	1,131	1,133	1,115	1,118	190,700	1,118
2023-12-20	1,154	1,162	1,144	1,144	144,300	1,144
2023-12-19	1,144	1,159	1,132	1,144	219,000	1,144
2023-12-18	1,130	1,143	1,118	1,137	190,100	1,137
2023-12-15	1,128	1,140	1,124	1,132	108,700	1,132
2023-12-14	1,149	1,157	1,121	1,121	176,300	1,121
2023-12-13	1,162	1,166	1,142	1,152	279,500	1,152
2023-12-12	1,210	1,212	1,170	1,173	152,100	1,173
2023-12-11	1,180	1,200	1,170	1,200	240,600	1,200
2023-12-08	1,235	1,235	1,150	1,163	648,000	1,163
2023-12-07	1,255	1,264	1,231	1,241	141,900	1,241
2023-12-06	1,231	1,262	1,230	1,257	99,100	1,257
2023-12-05	1,218	1,262	1,218	1,239	268,700	1,239
2023-12-04	1,235	1,240	1,205	1,223	260,500	1,223
2023-12-01	1,260	1,260	1,230	1,230	260,200	1,230
2023-11-30	1,262	1,272	1,252	1,259	138,200	1,259
2023-11-29	1,281	1,285	1,265	1,265	89,000	1,265
2023-11-28	1,269	1,291	1,269	1,291	158,600	1,291
2023-11-27	1,290	1,291	1,256	1,262	204,900	1,262
2023-11-24	1,271	1,281	1,259	1,277	159,900	1,277
2023-11-22	1,256	1,295	1,254	1,267	218,700	1,267
2023-11-21	1,262	1,277	1,245	1,252	327,400	1,252
2023-11-20	1,318	1,318	1,261	1,263	393,400	1,263
2023-11-17	1,259	1,313	1,252	1,313	403,800	1,313
2023-11-16	1,233	1,254	1,222	1,254	206,000	1,254
2023-11-15	1,230	1,244	1,210	1,232	414,200	1,232
2023-11-14	1,240	1,248	1,203	1,204	410,800	1,204
2023-11-13	1,249	1,270	1,216	1,242	1,087,700	1,242
2023-11-10	1,134	1,135	1,106	1,129	324,700	1,129
2023-11-09	1,104	1,125	1,104	1,122	182,300	1,122
2023-11-08	1,135	1,160	1,104	1,111	260,900	1,111
2023-11-07	1,125	1,142	1,111	1,131	199,700	1,131
2023-11-06	1,100	1,118	1,088	1,113	179,300	1,113
2023-11-02	1,123	1,130	1,093	1,093	142,300	1,093
2023-11-01	1,091	1,104	1,086	1,104	101,500	1,104
2023-10-31	1,066	1,068	1,049	1,068	88,900	1,068
2023-10-30	1,080	1,089	1,049	1,054	106,700	1,054
2023-10-27	1,063	1,096	1,046	1,096	95,000	1,096
2023-10-26	1,079	1,090	1,065	1,066	80,300	1,066
2023-10-25	1,096	1,097	1,078	1,079	91,800	1,079
2023-10-24	1,090	1,092	1,054	1,075	163,200	1,075
2023-10-23	1,092	1,109	1,037	1,079	176,000	1,079
2023-10-20	1,107	1,122	1,092	1,100	101,800	1,100
2023-10-19	1,107	1,116	1,100	1,109	68,300	1,109
2023-10-18	1,102	1,126	1,102	1,125	87,400	1,125
2023-10-17	1,130	1,141	1,110	1,117	137,700	1,117
2023-10-16	1,108	1,120	1,096	1,101	167,800	1,101
2023-10-13	1,130	1,138	1,108	1,114	95,800	1,114
2023-10-12	1,135	1,138	1,120	1,131	100,800	1,131
2023-10-11	1,118	1,142	1,108	1,122	156,400	1,122
2023-10-10	1,109	1,139	1,108	1,116	110,900	1,116
2023-10-06	1,075	1,094	1,064	1,081	100,300	1,081
2023-10-05	1,065	1,079	1,057	1,072	169,600	1,072
2023-10-04	1,056	1,068	1,043	1,050	407,200	1,050
2023-10-03	1,140	1,140	1,096	1,098	309,200	1,098
2023-10-02	1,167	1,195	1,155	1,159	225,200	1,159
2023-09-29	1,210	1,210	1,159	1,167	233,000	1,167
2023-09-28	1,207	1,227	1,195	1,207	133,000	1,207
2023-09-27	1,219	1,222	1,201	1,215	128,900	1,215
2023-09-26	1,235	1,236	1,205	1,220	136,700	1,220
2023-09-25	1,233	1,255	1,212	1,242	225,700	1,242
2023-09-22	1,212	1,212	1,185	1,203	171,400	1,203
2023-09-21	1,213	1,251	1,210	1,228	208,100	1,228
2023-09-20	1,230	1,235	1,215	1,219	278,500	1,219
2023-09-19	1,180	1,212	1,172	1,212	278,000	1,212
2023-09-15	1,185	1,194	1,173	1,176	108,500	1,176
2023-09-14	1,160	1,170	1,151	1,164	119,000	1,164
2023-09-13	1,158	1,166	1,141	1,163	173,300	1,163
2023-09-12	1,130	1,153	1,130	1,153	151,600	1,153
2023-09-11	1,130	1,138	1,123	1,124	98,400	1,124
2023-09-08	1,158	1,159	1,126	1,126	171,100	1,126
2023-09-07	1,143	1,166	1,137	1,159	268,100	1,159
2023-09-06	1,143	1,154	1,139	1,150	146,500	1,150
2023-09-05	1,140	1,147	1,111	1,129	422,700	1,129
2023-09-04	1,105	1,139	1,099	1,138	241,900	1,138
2023-09-01	1,099	1,111	1,092	1,097	202,500	1,097
2023-08-31	1,050	1,099	1,049	1,096	291,900	1,096
2023-08-30	1,045	1,057	1,038	1,039	132,100	1,039
2023-08-29	1,027	1,044	1,021	1,037	172,200	1,037
2023-08-28	1,005	1,020	1,000	1,020	113,200	1,020
2023-08-25	990	993	984	992	95,300	992
2023-08-24	1,000	1,010	995	1,001	82,700	1,001
2023-08-23	1,004	1,013	998	999	184,900	999
2023-08-22	986	1,004	981	999	185,300	999
2023-08-21	989	989	980	986	133,800	986
2023-08-18	989	991	975	986	191,800	986
2023-08-17	1,003	1,004	981	994	210,800	994
2023-08-16	1,003	1,012	989	1,006	288,300	1,006
2023-08-15	992	1,013	982	1,007	585,800	1,007
2023-08-14	1,003	1,029	983	987	954,600	987
2023-08-10	942	946	926	943	387,800	943
2023-08-09	964	964	944	947	131,900	947
2023-08-08	977	979	961	964	115,200	964
2023-08-07	974	976	956	975	125,900	975
2023-08-04	972	982	968	976	64,800	976
2023-08-03	991	991	973	973	146,500	973
2023-08-02	1,002	1,009	991	1,002	76,200	1,002
2023-08-01	1,000	1,010	998	1,002	79,100	1,002
2023-07-31	995	998	984	995	70,000	995
2023-07-28	996	997	973	986	139,300	986
2023-07-27	1,006	1,006	995	998	55,900	998
2023-07-26	1,010	1,010	994	1,000	156,300	1,000
2023-07-25	997	1,018	989	1,010	219,900	1,010
2023-07-24	982	996	979	992	139,200	992
2023-07-21	980	987	972	975	88,600	975
2023-07-20	977	989	974	983	151,800	983
2023-07-19	960	977	960	968	186,600	968
2023-07-18	945	958	938	951	95,200	951
2023-07-14	953	957	935	935	130,700	935
2023-07-13	963	963	946	953	107,000	953
2023-07-12	971	974	958	967	123,600	967
2023-07-11	967	975	964	970	111,200	970
2023-07-10	970	972	958	966	96,300	966
2023-07-07	974	980	956	968	92,600	968
2023-07-06	982	986	974	979	104,300	979
2023-07-05	988	988	977	981	82,800	981
2023-07-04	986	997	985	990	70,000	990
2023-07-03	993	1,002	982	986	146,100	986
2023-06-30	965	985	965	980	209,300	980
2023-06-29	966	999	965	974	210,500	974
2023-06-28	960	965	953	961	137,300	961
2023-06-27	933	949	933	947	99,400	947
2023-06-26	944	947	933	937	80,500	937
2023-06-23	968	968	933	944	158,300	944
2023-06-22	958	971	955	955	127,300	955
2023-06-21	928	957	922	951	159,400	951
2023-06-20	931	939	928	935	115,400	935
2023-06-19	933	935	922	930	168,000	930
2023-06-16	943	946	922	924	213,900	924
2023-06-15	937	946	923	942	173,400	942
2023-06-14	934	961	929	941	527,200	941
2023-06-13	916	931	911	925	205,500	925
2023-06-12	909	919	904	910	132,100	910
2023-06-09	890	905	887	904	164,200	904
2023-06-08	891	904	886	889	136,400	889
2023-06-07	897	909	895	895	204,700	895
2023-06-06	891	906	891	896	149,000	896
2023-06-05	890	899	887	899	115,900	899
2023-06-02	864	879	862	879	80,000	879
2023-06-01	858	866	854	861	136,400	861
2023-05-31	884	889	859	859	305,000	859
2023-05-30	913	913	894	895	230,300	895
2023-05-29	918	919	911	919	111,100	919
2023-05-26	912	918	910	910	147,700	910
2023-05-25	917	921	910	916	125,500	916
2023-05-24	905	922	905	915	131,600	915
2023-05-23	914	915	900	905	210,200	905
2023-05-22	890	914	889	908	194,800	908
2023-05-19	881	897	881	889	121,000	889
2023-05-18	875	884	868	878	207,700	878
2023-05-17	860	880	846	867	286,300	867
2023-05-16	935	936	863	864	527,400	864
2023-05-15	922	952	921	947	273,100	947
2023-05-12	928	932	918	919	163,500	919
2023-05-11	887	940	880	937	576,100	937
2023-05-10	880	880	870	872	75,000	872
2023-05-09	880	885	869	882	84,900	882
2023-05-08	865	884	865	880	100,900	880
2023-05-02	869	869	858	864	77,600	864
2023-05-01	870	878	870	870	106,200	870
2023-04-28	859	864	856	864	100,800	864
2023-04-27	852	858	848	851	87,400	851
2023-04-26	861	865	852	855	89,100	855
2023-04-25	853	864	853	861	90,000	861
2023-04-24	848	861	847	853	171,400	853
2023-04-21	845	851	841	847	48,700	847
2023-04-20	842	845	839	845	76,100	845
2023-04-19	847	847	838	842	60,700	842
2023-04-18	846	849	843	847	62,200	847
2023-04-17	850	850	843	847	32,500	847
2023-04-14	848	848	844	848	36,300	848
2023-04-13	844	846	839	843	34,300	843
2023-04-12	844	848	841	844	65,000	844
2023-04-11	846	846	839	843	61,100	843
2023-04-10	836	836	833	834	35,900	834
2023-04-07	823	830	823	826	77,200	826
2023-04-06	842	842	825	827	91,100	827
2023-04-05	853	854	839	842	100,700	842
2023-04-04	860	863	855	855	56,500	855
2023-04-03	851	858	850	854	63,700	854
2023-03-31	843	853	843	846	72,100	846
2023-03-30	842	845	837	842	57,000	842
2023-03-29	851	859	849	858	122,100	858
2023-03-28	846	850	841	844	60,500	844
2023-03-27	842	844	837	844	65,200	844
2023-03-24	825	837	824	835	71,200	835
2023-03-23	822	832	821	832	66,400	832
2023-03-22	829	833	821	825	114,500	825
2023-03-20	833	833	821	822	109,600	822
2023-03-17	852	853	827	829	151,600	829
2023-03-16	836	844	827	842	111,500	842
2023-03-15	860	862	851	858	97,200	858
2023-03-14	866	866	840	845	164,900	845
2023-03-13	891	894	875	884	179,700	884
2023-03-10	906	911	898	901	108,300	901
2023-03-09	905	918	902	916	239,000	916
2023-03-08	898	902	893	902	175,200	902
2023-03-07	910	911	899	906	189,700	906
2023-03-06	905	911	902	911	150,100	911
2023-03-03	913	913	894	896	161,200	896
2023-03-02	900	911	894	907	178,400	907
2023-03-01	889	899	889	893	109,900	893
2023-02-28	900	908	887	889	234,600	889
2023-02-27	875	891	874	884	225,800	884
2023-02-24	865	875	860	875	107,500	875
2023-02-22	877	877	862	864	124,700	864
2023-02-21	871	884	867	877	152,800	877
2023-02-20	870	871	862	866	84,500	866
2023-02-17	866	868	862	865	112,500	865
2023-02-16	872	875	860	866	73,400	866
2023-02-15	859	873	859	871	60,200	871
2023-02-14	865	868	851	859	87,800	859
2023-02-13	875	876	855	863	154,700	863
2023-02-10	880	881	875	876	124,900	876
2023-02-09	880	882	875	878	124,500	878
2023-02-08	874	881	873	879	67,100	879
2023-02-07	880	881	870	870	183,300	870
2023-02-06	869	880	864	879	179,900	879
2023-02-03	861	863	852	861	88,600	861
2023-02-02	862	867	856	861	87,200	861
2023-02-01	848	854	839	854	77,600	854
2023-01-31	829	842	829	836	95,700	836
2023-01-30	822	830	819	825	63,600	825
2023-01-27	817	818	812	815	82,500	815
2023-01-26	817	823	815	817	37,000	817
2023-01-25	815	818	814	817	42,300	817
2023-01-24	813	816	811	815	35,800	815
2023-01-23	807	812	804	811	47,000	811
2023-01-20	791	802	791	798	30,800	798
2023-01-19	800	800	790	790	48,400	790
2023-01-18	800	801	789	800	39,800	800
2023-01-17	790	801	790	800	33,900	800
2023-01-16	793	794	788	788	16,600	788
2023-01-13	799	807	796	800	76,900	800
2023-01-12	797	808	791	805	60,800	805
2023-01-11	796	799	792	795	30,200	795
2023-01-10	797	797	787	789	51,900	789
2023-01-06	790	795	787	789	40,300	789
2023-01-05	781	792	777	792	49,900	792
2023-01-04	794	794	780	782	43,800	782

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