日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本精機(7287)の株価時系列情報

日本精機(7287)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 1,870 1,900 1,870 1,900 5,000
1990/12/27 1,870 1,870 1,870 1,870 4,000
1990/12/26 1,900 1,900 1,870 1,870 10,000
1990/12/25 1,900 1,900 1,900 1,900 4,000
1990/12/21 1,930 1,930 1,920 1,930 8,000
1990/12/20 1,940 1,950 1,920 1,950 14,000
1990/12/19 1,930 1,940 1,930 1,940 10,000
1990/12/18 1,950 1,950 1,930 1,930 18,000
1990/12/14 1,950 1,980 1,950 1,980 17,000
1990/12/13 1,980 1,980 1,930 1,980 26,000
1990/12/12 1,920 1,980 1,920 1,980 44,000
1990/12/11 1,920 1,960 1,920 1,920 18,000
1990/12/10 1,950 1,950 1,920 1,920 3,000
1990/12/07 1,900 1,920 1,900 1,920 15,000
1990/12/06 1,900 1,910 1,900 1,900 7,000
1990/12/05 1,900 1,920 1,880 1,880 39,000
1990/12/04 1,900 1,910 1,900 1,900 10,000
1990/12/03 1,880 1,920 1,880 1,900 38,000
1990/11/30 1,850 1,850 1,850 1,850 9,000
1990/11/29 1,850 1,890 1,850 1,850 18,000
1990/11/28 1,850 1,850 1,840 1,850 23,000
1990/11/27 1,890 1,890 1,850 1,850 8,000
1990/11/26 1,900 1,900 1,850 1,900 23,000
1990/11/22 1,900 1,920 1,900 1,900 44,000
1990/11/21 1,960 1,960 1,960 1,960 1,000
1990/11/19 1,960 1,960 1,960 1,960 1,000
1990/11/16 1,950 1,960 1,950 1,960 9,000
1990/11/15 1,950 1,950 1,950 1,950 5,000
1990/11/14 2,000 2,000 2,000 2,000 10,000
1990/11/13 2,070 2,070 2,000 2,000 12,000
1990/11/07 2,070 2,070 2,070 2,070 7,000
1990/11/06 2,050 2,050 2,050 2,050 1,000
1990/11/05 2,100 2,100 2,050 2,070 3,000
1990/11/02 2,060 2,060 2,060 2,060 15,000
1990/11/01 2,140 2,140 2,140 2,140 1,000
1990/10/31 2,130 2,140 2,130 2,140 5,000
1990/10/26 2,150 2,150 2,150 2,150 2,000
1990/10/25 2,190 2,190 2,150 2,150 7,000
1990/10/24 2,150 2,150 2,150 2,150 19,000
1990/10/23 2,070 2,150 2,070 2,150 39,000
1990/10/22 2,100 2,100 2,070 2,070 4,000
1990/10/19 2,090 2,090 2,090 2,090 5,000
1990/10/18 2,000 2,090 2,000 2,090 12,000
1990/10/17 2,000 2,030 2,000 2,000 18,000
1990/10/15 2,030 2,030 2,030 2,030 4,000
1990/10/12 1,910 2,000 1,910 2,000 13,000
1990/10/11 1,910 1,910 1,910 1,910 7,000
1990/10/09 2,040 2,040 1,990 1,990 11,000
1990/10/05 2,070 2,070 2,050 2,050 8,000
1990/10/03 2,070 2,070 2,070 2,070 46,000
1990/10/02 2,070 2,090 2,070 2,070 3,000
1990/10/01 2,070 2,070 2,030 2,070 30,000
1990/09/28 2,140 2,140 2,070 2,070 75,000
1990/09/26 2,290 2,290 2,210 2,250 12,000
1990/09/25 0 0 0 0 0
1990/09/25 1 -> 1.10 分割
1990/09/21 2,340 2,390 2,310 2,390 73,000
1990/09/20 2,260 2,340 2,260 2,330 36,000
1990/09/19 2,300 2,300 2,280 2,300 9,000
1990/09/18 2,350 2,350 2,310 2,310 37,000
1990/09/17 2,320 2,390 2,320 2,330 7,000
1990/09/14 2,320 2,320 2,320 2,320 3,000
1990/09/13 2,350 2,380 2,350 2,380 29,000
1990/09/12 2,320 2,320 2,310 2,310 7,000
1990/09/11 2,350 2,350 2,310 2,310 5,000
1990/09/10 2,300 2,340 2,300 2,340 3,000
1990/09/07 2,300 2,300 2,300 2,300 14,000
1990/09/06 2,390 2,390 2,340 2,340 17,000
1990/09/05 2,430 2,430 2,340 2,340 3,000
1990/09/04 2,400 2,400 2,400 2,400 7,000
1990/09/03 2,440 2,440 2,360 2,360 71,000
1990/08/31 2,280 2,400 2,280 2,400 7,000
1990/08/30 2,330 2,370 2,280 2,280 29,000
1990/08/29 2,290 2,340 2,270 2,270 27,000
1990/08/28 2,270 2,300 2,270 2,290 9,000
1990/08/27 2,230 2,250 2,230 2,230 21,000
1990/08/24 2,230 2,230 2,220 2,230 46,000
1990/08/23 2,360 2,360 2,270 2,270 38,000
1990/08/22 2,450 2,450 2,400 2,400 76,000
1990/08/21 2,450 2,460 2,450 2,460 6,000
1990/08/20 2,450 2,480 2,430 2,480 22,000
1990/08/17 2,450 2,490 2,430 2,490 17,000
1990/08/16 2,420 2,430 2,420 2,430 6,000
1990/08/15 2,410 2,420 2,410 2,420 7,000
1990/08/14 2,400 2,410 2,400 2,400 9,000
1990/08/13 2,400 2,410 2,390 2,410 58,000
1990/08/10 2,400 2,430 2,400 2,430 20,000
1990/08/09 2,420 2,430 2,400 2,400 26,000
1990/08/08 2,400 2,440 2,400 2,440 13,000
1990/08/07 2,400 2,480 2,350 2,480 81,000
1990/08/06 2,550 2,550 2,480 2,480 29,000
1990/08/03 2,600 2,600 2,550 2,550 55,000
1990/08/02 2,680 2,680 2,600 2,600 73,000
1990/08/01 2,700 2,700 2,610 2,650 234,000
1990/07/31 2,480 2,700 2,480 2,700 297,000
1990/07/30 2,490 2,500 2,490 2,490 10,000
1990/07/27 2,470 2,510 2,450 2,450 33,000
1990/07/26 2,450 2,500 2,450 2,470 29,000
1990/07/25 2,410 2,430 2,410 2,430 11,000
1990/07/24 2,420 2,420 2,380 2,410 38,000
1990/07/23 2,450 2,450 2,410 2,450 10,000
1990/07/20 2,460 2,480 2,450 2,450 16,000
1990/07/19 2,500 2,500 2,480 2,500 25,000
1990/07/18 2,500 2,510 2,460 2,460 26,000
1990/07/17 2,550 2,550 2,500 2,510 33,000
1990/07/16 2,580 2,580 2,550 2,580 52,000
1990/07/13 2,630 2,630 2,550 2,600 222,000
1990/07/12 2,580 2,640 2,570 2,610 620,000
1990/07/11 2,500 2,570 2,490 2,550 398,000
1990/07/10 2,440 2,510 2,420 2,480 355,000
1990/07/09 2,390 2,440 2,360 2,400 69,000
1990/07/06 2,310 2,350 2,310 2,350 50,000
1990/07/05 2,340 2,340 2,300 2,300 9,000
1990/07/04 2,300 2,320 2,280 2,300 32,000
1990/07/03 2,260 2,300 2,260 2,300 18,000
1990/07/02 2,330 2,330 2,290 2,300 14,000
1990/06/29 2,290 2,320 2,280 2,320 12,000
1990/06/28 2,350 2,370 2,300 2,310 10,000
1990/06/27 2,330 2,360 2,300 2,360 30,000
1990/06/26 2,310 2,330 2,310 2,320 24,000
1990/06/25 2,380 2,380 2,350 2,350 62,000
1990/06/22 2,330 2,330 2,280 2,330 65,000
1990/06/21 2,360 2,400 2,330 2,330 46,000
1990/06/20 2,370 2,400 2,330 2,330 7,000
1990/06/19 2,370 2,380 2,360 2,370 11,000
1990/06/18 2,440 2,440 2,360 2,400 14,000
1990/06/15 2,420 2,450 2,410 2,440 87,000
1990/06/14 2,470 2,500 2,420 2,430 202,000
1990/06/13 2,350 2,500 2,350 2,460 387,000
1990/06/12 2,280 2,340 2,280 2,340 43,000
1990/06/11 2,310 2,310 2,280 2,280 31,000
1990/06/08 2,280 2,300 2,270 2,290 14,000
1990/06/07 2,340 2,340 2,300 2,330 54,000
1990/06/06 2,300 2,350 2,280 2,300 65,000
1990/06/05 2,280 2,300 2,270 2,280 36,000
1990/06/04 2,270 2,300 2,270 2,280 20,000
1990/06/01 2,270 2,290 2,260 2,270 24,000
1990/05/31 2,260 2,320 2,250 2,270 32,000
1990/05/30 2,260 2,260 2,250 2,250 7,000
1990/05/29 2,260 2,290 2,250 2,260 25,000
1990/05/28 2,300 2,300 2,260 2,260 12,000
1990/05/25 2,320 2,340 2,280 2,280 45,000
1990/05/24 2,310 2,350 2,300 2,340 36,000
1990/05/23 2,360 2,360 2,310 2,310 49,000
1990/05/22 2,340 2,360 2,320 2,350 80,000
1990/05/21 2,320 2,380 2,320 2,380 24,000
1990/05/18 2,320 2,360 2,320 2,360 43,000
1990/05/17 2,390 2,400 2,360 2,360 86,000
1990/05/16 2,360 2,380 2,360 2,370 58,000
1990/05/15 2,370 2,370 2,350 2,350 46,000
1990/05/14 2,430 2,430 2,330 2,330 45,000
1990/05/11 2,360 2,400 2,350 2,400 189,000
1990/05/10 2,330 2,350 2,330 2,350 65,000
1990/05/09 2,320 2,350 2,320 2,340 152,000
1990/05/08 2,340 2,360 2,310 2,310 136,000
1990/05/07 2,340 2,350 2,280 2,350 108,000
1990/05/02 2,280 2,300 2,250 2,300 51,000
1990/05/01 2,320 2,320 2,230 2,250 145,000
1990/04/27 2,300 2,360 2,300 2,360 146,000
1990/04/26 2,270 2,320 2,270 2,300 99,000
1990/04/25 2,270 2,280 2,240 2,280 53,000
1990/04/24 2,240 2,290 2,210 2,280 45,000
1990/04/23 2,270 2,270 2,220 2,250 39,000
1990/04/20 2,200 2,270 2,200 2,250 50,000
1990/04/19 2,220 2,230 2,180 2,180 25,000
1990/04/18 2,180 2,270 2,170 2,230 87,000
1990/04/17 2,110 2,180 2,110 2,170 60,000
1990/04/16 2,150 2,170 2,110 2,110 73,000
1990/04/13 2,100 2,140 2,100 2,140 18,000
1990/04/12 2,110 2,120 2,100 2,120 14,000
1990/04/11 2,120 2,140 2,110 2,110 11,000
1990/04/10 2,150 2,150 2,100 2,120 12,000
1990/04/09 2,100 2,150 2,100 2,150 10,000
1990/04/06 2,120 2,140 2,100 2,120 31,000
1990/04/05 2,100 2,100 2,080 2,100 43,000
1990/04/04 2,150 2,150 2,120 2,140 11,000
1990/04/03 2,150 2,170 2,150 2,170 4,000
1990/04/02 2,200 2,200 2,150 2,170 11,000
1990/03/30 2,220 2,240 2,180 2,240 12,000
1990/03/29 2,240 2,240 2,210 2,240 12,000
1990/03/28 2,200 2,240 2,180 2,240 19,000
1990/03/27 2,180 2,200 2,180 2,200 8,000
1990/03/26 2,190 2,200 2,190 2,200 31,000
1990/03/23 2,170 2,200 2,170 2,200 25,000
1990/03/22 2,140 2,190 2,140 2,170 31,000
1990/03/20 2,190 2,240 2,170 2,240 15,000
1990/03/19 2,240 2,240 2,200 2,200 7,000
1990/03/16 2,250 2,250 2,240 2,240 13,000
1990/03/15 2,260 2,260 2,260 2,260 2,000
1990/03/14 2,240 2,270 2,240 2,270 10,000
1990/03/13 2,270 2,270 2,230 2,230 32,000
1990/03/12 2,270 2,280 2,260 2,270 21,000
1990/03/09 2,240 2,270 2,230 2,270 12,000
1990/03/08 2,230 2,270 2,230 2,250 23,000
1990/03/07 2,250 2,250 2,210 2,230 23,000
1990/03/06 2,240 2,270 2,230 2,270 12,000
1990/03/05 2,230 2,280 2,210 2,280 31,000
1990/03/02 2,210 2,220 2,210 2,220 9,000
1990/03/01 2,210 2,210 2,200 2,210 8,000
1990/02/28 2,190 2,230 2,190 2,210 27,000
1990/02/27 2,180 2,200 2,180 2,200 16,000
1990/02/26 2,280 2,300 2,250 2,250 28,000
1990/02/23 2,300 2,310 2,290 2,300 42,000
1990/02/22 2,330 2,340 2,290 2,290 24,000
1990/02/21 2,330 2,350 2,320 2,320 12,000
1990/02/20 2,330 2,350 2,320 2,320 12,000
1990/02/19 2,370 2,370 2,320 2,320 22,000
1990/02/16 2,370 2,370 2,360 2,360 22,000
1990/02/15 2,350 2,400 2,350 2,370 19,000
1990/02/14 2,330 2,350 2,320 2,340 8,000
1990/02/13 2,310 2,320 2,310 2,320 8,000
1990/02/09 2,320 2,340 2,300 2,320 15,000
1990/02/08 2,350 2,350 2,320 2,320 6,000
1990/02/07 2,360 2,370 2,340 2,350 17,000
1990/02/06 2,380 2,400 2,350 2,390 33,000
1990/02/05 2,330 2,380 2,330 2,380 37,000
1990/02/02 2,330 2,340 2,330 2,330 9,000
1990/02/01 2,320 2,380 2,310 2,320 26,000
1990/01/31 2,280 2,320 2,280 2,300 12,000
1990/01/30 2,340 2,340 2,320 2,320 11,000
1990/01/29 2,410 2,410 2,310 2,340 29,000
1990/01/26 2,440 2,470 2,360 2,400 88,000
1990/01/25 2,300 2,460 2,300 2,400 161,000
1990/01/24 2,230 2,240 2,180 2,200 39,000
1990/01/23 2,170 2,230 2,160 2,200 18,000
1990/01/22 2,110 2,150 2,110 2,150 10,000
1990/01/19 2,080 2,140 2,080 2,100 23,000
1990/01/18 2,100 2,100 2,080 2,080 9,000
1990/01/16 2,150 2,150 2,100 2,100 10,000
1990/01/12 2,140 2,140 2,110 2,110 4,000
1990/01/11 2,080 2,150 2,080 2,150 9,000
1990/01/10 2,120 2,120 2,120 2,120 11,000
1990/01/09 2,150 2,150 2,120 2,120 16,000
1990/01/08 2,140 2,150 2,140 2,150 10,000
1990/01/05 2,150 2,150 2,150 2,150 3,000
1990/01/04 2,190 2,190 2,190 2,190 2,000

このページの先頭へ