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
2007/12/28 2,425 2,490 2,420 2,455 62,000
2007/12/27 2,395 2,430 2,365 2,430 92,000
2007/12/26 2,360 2,400 2,350 2,400 89,000
2007/12/25 2,360 2,360 2,300 2,350 75,000
2007/12/21 2,350 2,350 2,325 2,350 102,000
2007/12/20 2,330 2,355 2,320 2,350 62,000
2007/12/19 2,335 2,380 2,300 2,350 71,000
2007/12/18 2,250 2,370 2,215 2,370 133,000
2007/12/17 2,380 2,385 2,300 2,310 76,000
2007/12/14 2,390 2,390 2,340 2,345 104,000
2007/12/13 2,275 2,315 2,265 2,300 82,000
2007/12/12 2,260 2,275 2,240 2,275 113,000
2007/12/11 2,250 2,315 2,250 2,300 55,000
2007/12/10 2,255 2,295 2,250 2,255 83,000
2007/12/07 2,255 2,310 2,245 2,260 219,000
2007/12/06 2,240 2,240 2,190 2,190 66,000
2007/12/05 2,270 2,270 2,170 2,205 67,000
2007/12/04 2,350 2,390 2,250 2,260 82,000
2007/12/03 2,395 2,395 2,355 2,365 26,000
2007/11/30 2,295 2,390 2,280 2,390 83,000
2007/11/29 2,330 2,350 2,280 2,280 30,000
2007/11/28 2,260 2,310 2,230 2,275 52,000
2007/11/27 2,230 2,295 2,200 2,240 123,000
2007/11/26 2,300 2,300 2,245 2,245 55,000
2007/11/22 2,315 2,405 2,230 2,300 93,000
2007/11/21 2,410 2,435 2,250 2,435 81,000
2007/11/20 2,250 2,425 2,210 2,410 78,000
2007/11/19 2,445 2,445 2,340 2,340 21,000
2007/11/16 2,460 2,460 2,405 2,440 15,000
2007/11/15 2,490 2,520 2,460 2,460 92,000
2007/11/14 2,515 2,660 2,500 2,570 176,000
2007/11/13 2,450 2,555 2,450 2,515 59,000
2007/11/12 2,520 2,530 2,460 2,470 79,000
2007/11/09 2,630 2,630 2,575 2,590 61,000
2007/11/08 2,705 2,705 2,655 2,665 40,000
2007/11/07 2,755 2,785 2,710 2,775 90,000
2007/11/06 2,705 2,765 2,700 2,750 47,000
2007/11/05 2,760 2,760 2,630 2,680 85,000
2007/11/02 2,655 2,725 2,655 2,705 41,000
2007/11/01 2,690 2,750 2,660 2,735 87,000
2007/10/31 2,500 2,690 2,500 2,670 140,000
2007/10/30 2,530 2,555 2,405 2,460 135,000
2007/10/29 2,635 2,635 2,535 2,535 83,000
2007/10/26 2,630 2,640 2,610 2,620 55,000
2007/10/25 2,700 2,700 2,670 2,670 18,000
2007/10/24 2,680 2,705 2,655 2,665 18,000
2007/10/23 2,640 2,640 2,620 2,640 28,000
2007/10/22 2,625 2,650 2,605 2,630 21,000
2007/10/19 2,710 2,740 2,680 2,715 30,000
2007/10/18 2,720 2,760 2,715 2,755 52,000
2007/10/17 2,675 2,695 2,645 2,695 27,000
2007/10/16 2,730 2,730 2,680 2,695 72,000
2007/10/15 2,825 2,830 2,760 2,770 32,000
2007/10/12 2,785 2,810 2,780 2,805 34,000
2007/10/11 2,785 2,785 2,760 2,770 38,000
2007/10/10 2,745 2,750 2,710 2,750 38,000
2007/10/09 2,780 2,810 2,695 2,735 131,000
2007/10/05 2,845 2,845 2,765 2,780 111,000
2007/10/04 2,865 2,900 2,855 2,855 36,000
2007/10/03 2,855 2,890 2,840 2,890 37,000
2007/10/02 2,900 2,905 2,820 2,895 78,000
2007/10/01 2,900 2,900 2,795 2,895 128,000
2007/09/28 2,945 2,970 2,930 2,955 149,000
2007/09/27 2,870 2,950 2,850 2,940 142,000
2007/09/26 2,760 2,870 2,750 2,865 50,000
2007/09/25 2,760 2,780 2,740 2,740 46,000
2007/09/21 2,895 2,895 2,760 2,765 53,000
2007/09/20 2,970 2,980 2,900 2,905 86,000
2007/09/19 2,915 3,000 2,915 2,985 97,000
2007/09/18 2,890 2,950 2,850 2,885 94,000
2007/09/14 2,805 2,905 2,805 2,905 97,000
2007/09/13 2,810 2,840 2,805 2,815 65,000
2007/09/12 2,800 2,835 2,800 2,800 59,000
2007/09/11 2,780 2,800 2,760 2,785 44,000
2007/09/10 2,785 2,805 2,770 2,775 102,000
2007/09/07 2,765 2,900 2,765 2,850 112,000
2007/09/06 2,815 2,815 2,750 2,750 78,000
2007/09/05 2,950 2,970 2,800 2,815 100,000
2007/09/04 2,905 2,955 2,905 2,955 21,000
2007/09/03 2,930 2,950 2,905 2,905 46,000
2007/08/31 2,830 2,955 2,830 2,930 88,000
2007/08/30 2,810 2,830 2,780 2,830 37,000
2007/08/29 2,775 2,785 2,750 2,760 91,000
2007/08/28 2,775 2,840 2,775 2,810 154,000
2007/08/27 2,725 2,815 2,710 2,775 122,000
2007/08/24 2,690 2,695 2,630 2,655 140,000
2007/08/23 2,670 2,720 2,670 2,685 108,000
2007/08/22 2,685 2,705 2,645 2,650 66,000
2007/08/21 2,625 2,780 2,625 2,765 167,000
2007/08/20 2,705 2,830 2,610 2,615 180,000
2007/08/17 2,860 2,865 2,575 2,670 276,000
2007/08/16 3,010 3,020 2,925 2,965 155,000
2007/08/15 3,000 3,040 2,980 3,030 124,000
2007/08/14 3,050 3,110 3,040 3,050 90,000
2007/08/13 2,975 3,030 2,970 3,000 81,000
2007/08/10 3,150 3,180 3,010 3,010 117,000
2007/08/09 3,190 3,250 3,130 3,190 127,000
2007/08/08 3,200 3,220 3,110 3,150 204,000
2007/08/07 3,150 3,200 3,100 3,150 123,000
2007/08/06 3,190 3,220 3,120 3,160 180,000
2007/08/03 3,200 3,260 3,100 3,240 188,000
2007/08/02 3,300 3,300 3,050 3,160 227,000
2007/08/01 3,250 3,310 3,230 3,280 222,000
2007/07/31 3,250 3,300 3,200 3,280 199,000
2007/07/30 2,995 3,200 2,990 3,200 230,000
2007/07/27 2,985 3,020 2,980 3,000 129,000
2007/07/26 3,060 3,060 2,975 3,040 312,000
2007/07/25 2,980 3,130 2,980 3,110 306,000
2007/07/24 2,930 3,000 2,905 2,995 89,000
2007/07/23 2,940 2,975 2,905 2,970 65,000
2007/07/20 2,930 2,990 2,930 2,990 261,000
2007/07/19 2,940 2,945 2,930 2,935 155,000
2007/07/18 2,855 2,930 2,845 2,930 133,000
2007/07/17 2,840 2,860 2,805 2,840 201,000
2007/07/13 2,915 2,915 2,820 2,860 183,000
2007/07/12 2,900 2,915 2,900 2,910 217,000
2007/07/11 2,900 2,910 2,895 2,900 255,000
2007/07/10 2,900 2,920 2,895 2,915 249,000
2007/07/09 2,870 2,935 2,870 2,920 271,000
2007/07/06 2,825 2,870 2,775 2,870 110,000
2007/07/05 2,850 2,850 2,795 2,830 86,000
2007/07/04 2,850 2,850 2,750 2,850 191,000
2007/07/03 2,830 2,880 2,825 2,850 147,000
2007/07/02 2,755 2,815 2,755 2,815 139,000
2007/06/29 2,780 2,780 2,745 2,755 139,000
2007/06/28 2,770 2,805 2,770 2,790 143,000
2007/06/27 2,710 2,755 2,695 2,730 128,000
2007/06/26 2,710 2,725 2,690 2,710 193,000
2007/06/25 2,750 2,785 2,745 2,750 114,000
2007/06/22 2,750 2,760 2,730 2,760 113,000
2007/06/21 2,705 2,755 2,680 2,755 125,000
2007/06/20 2,715 2,740 2,700 2,740 63,000
2007/06/19 2,645 2,740 2,620 2,720 142,000
2007/06/18 2,650 2,705 2,635 2,685 63,000
2007/06/15 2,620 2,665 2,600 2,650 123,000
2007/06/14 2,550 2,620 2,550 2,620 42,000
2007/06/13 2,455 2,550 2,455 2,535 109,000
2007/06/12 2,585 2,585 2,465 2,485 76,000
2007/06/11 2,580 2,620 2,550 2,550 40,000
2007/06/08 2,580 2,605 2,515 2,580 98,000
2007/06/07 2,600 2,650 2,580 2,640 62,000
2007/06/06 2,640 2,695 2,635 2,695 67,000
2007/06/05 2,580 2,650 2,565 2,635 133,000
2007/06/04 2,610 2,650 2,580 2,620 283,000
2007/06/01 2,410 2,510 2,410 2,500 134,000
2007/05/31 2,330 2,395 2,330 2,395 43,000
2007/05/30 2,240 2,365 2,240 2,365 206,000
2007/05/29 2,225 2,250 2,225 2,230 88,000
2007/05/28 2,215 2,245 2,205 2,240 66,000
2007/05/25 2,205 2,210 2,165 2,175 179,000
2007/05/24 2,230 2,255 2,205 2,235 124,000
2007/05/23 2,270 2,310 2,225 2,260 93,000
2007/05/22 2,275 2,275 2,250 2,270 90,000
2007/05/21 2,295 2,325 2,295 2,325 36,000
2007/05/18 2,340 2,345 2,230 2,255 176,000
2007/05/17 2,330 2,475 2,310 2,400 160,000
2007/05/16 2,365 2,365 2,315 2,325 67,000
2007/05/15 2,400 2,400 2,310 2,365 45,000
2007/05/14 2,425 2,425 2,325 2,370 54,000
2007/05/11 2,370 2,405 2,350 2,385 73,000
2007/05/10 2,390 2,435 2,380 2,415 193,000
2007/05/09 2,275 2,405 2,260 2,405 251,000
2007/05/08 2,360 2,360 2,230 2,235 231,000
2007/05/07 2,470 2,470 2,320 2,370 149,000
2007/05/02 2,450 2,460 2,410 2,440 130,000
2007/05/01 2,610 2,610 2,485 2,485 112,000
2007/04/27 2,500 2,585 2,500 2,580 118,000
2007/04/26 2,445 2,465 2,375 2,465 51,000
2007/04/25 2,450 2,470 2,400 2,430 67,000
2007/04/24 2,400 2,480 2,400 2,450 102,000
2007/04/23 2,525 2,525 2,370 2,395 224,000
2007/04/20 2,540 2,545 2,500 2,500 59,000
2007/04/19 2,580 2,580 2,545 2,560 58,000
2007/04/18 2,575 2,575 2,530 2,560 109,000
2007/04/17 2,595 2,605 2,570 2,585 77,000
2007/04/16 2,610 2,625 2,570 2,575 127,000
2007/04/13 2,710 2,710 2,605 2,605 65,000
2007/04/12 2,695 2,705 2,660 2,670 29,000
2007/04/11 2,710 2,740 2,700 2,730 51,000
2007/04/10 2,755 2,755 2,695 2,700 38,000
2007/04/09 2,740 2,795 2,735 2,795 73,000
2007/04/06 2,730 2,730 2,710 2,710 23,000
2007/04/05 2,680 2,725 2,680 2,705 63,000
2007/04/04 2,650 2,690 2,650 2,690 56,000
2007/04/03 2,645 2,660 2,620 2,630 23,000
2007/04/02 2,765 2,775 2,635 2,640 48,000
2007/03/30 2,740 2,760 2,740 2,755 38,000
2007/03/29 2,630 2,770 2,630 2,735 71,000
2007/03/28 2,660 2,695 2,660 2,665 52,000
2007/03/27 2,745 2,750 2,655 2,655 39,000
2007/03/26 2,710 2,760 2,700 2,760 56,000
2007/03/23 2,685 2,710 2,675 2,700 51,000
2007/03/22 2,685 2,700 2,675 2,675 41,000
2007/03/20 2,640 2,655 2,605 2,605 70,000
2007/03/19 2,635 2,650 2,605 2,610 72,000
2007/03/16 2,680 2,700 2,630 2,630 35,000
2007/03/15 2,735 2,735 2,685 2,690 58,000
2007/03/14 2,700 2,740 2,690 2,740 51,000
2007/03/13 2,785 2,785 2,760 2,780 14,000
2007/03/12 2,800 2,800 2,740 2,750 20,000
2007/03/09 2,825 2,830 2,775 2,775 32,000
2007/03/08 2,780 2,825 2,780 2,825 39,000
2007/03/07 2,760 2,845 2,760 2,810 67,000
2007/03/06 2,585 2,760 2,585 2,760 100,000
2007/03/05 2,760 2,760 2,625 2,625 68,000
2007/03/02 2,755 2,790 2,730 2,790 60,000
2007/03/01 2,810 2,820 2,720 2,790 96,000
2007/02/28 2,715 2,870 2,715 2,865 89,000
2007/02/27 2,915 2,915 2,875 2,890 26,000
2007/02/26 2,845 2,920 2,830 2,920 75,000
2007/02/23 2,845 2,845 2,790 2,845 112,000
2007/02/22 2,890 2,890 2,840 2,845 87,000
2007/02/21 2,865 2,890 2,860 2,885 58,000
2007/02/20 2,890 2,895 2,860 2,870 39,000
2007/02/19 2,910 2,915 2,890 2,910 25,000
2007/02/16 2,890 2,925 2,890 2,920 26,000
2007/02/15 2,930 2,930 2,910 2,930 17,000
2007/02/14 2,915 2,930 2,900 2,930 46,000
2007/02/13 2,880 2,910 2,880 2,905 86,000
2007/02/09 2,850 2,870 2,845 2,860 20,000
2007/02/08 2,835 2,880 2,830 2,875 55,000
2007/02/07 2,865 2,880 2,810 2,825 100,000
2007/02/06 2,840 2,865 2,840 2,865 42,000
2007/02/05 2,875 2,900 2,810 2,830 53,000
2007/02/02 2,895 2,920 2,880 2,890 52,000
2007/02/01 2,835 2,900 2,835 2,900 85,000
2007/01/31 2,840 2,845 2,800 2,800 17,000
2007/01/30 2,840 2,845 2,815 2,840 49,000
2007/01/29 2,840 2,855 2,835 2,845 65,000
2007/01/26 2,785 2,840 2,785 2,840 21,000
2007/01/25 2,830 2,840 2,810 2,815 39,000
2007/01/24 2,870 2,875 2,810 2,810 57,000
2007/01/23 2,850 2,865 2,840 2,850 62,000
2007/01/22 2,860 2,885 2,855 2,860 70,000
2007/01/19 2,895 2,910 2,865 2,880 65,000
2007/01/18 2,915 2,915 2,865 2,870 66,000
2007/01/17 2,820 2,930 2,810 2,925 123,000
2007/01/16 2,810 2,845 2,800 2,835 76,000
2007/01/15 2,810 2,835 2,800 2,810 42,000
2007/01/12 2,740 2,830 2,730 2,775 75,000
2007/01/11 2,740 2,745 2,700 2,745 70,000
2007/01/10 2,725 2,725 2,695 2,710 48,000
2007/01/09 2,690 2,735 2,690 2,700 111,000
2007/01/05 2,790 2,790 2,695 2,700 98,000
2007/01/04 2,770 2,785 2,740 2,755 67,000

このページの先頭へ