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 |
|---|---|---|---|---|---|
| 2010/12/30 | 975 | 976 | 972 | 973 | 31,000 |
| 2010/12/29 | 970 | 979 | 962 | 975 | 54,000 |
| 2010/12/28 | 958 | 975 | 955 | 964 | 35,000 |
| 2010/12/27 | 949 | 966 | 938 | 958 | 72,000 |
| 2010/12/24 | 927 | 939 | 927 | 939 | 26,000 |
| 2010/12/22 | 952 | 958 | 941 | 942 | 49,000 |
| 2010/12/21 | 945 | 965 | 942 | 952 | 36,000 |
| 2010/12/20 | 953 | 959 | 940 | 955 | 59,000 |
| 2010/12/17 | 973 | 974 | 957 | 967 | 52,000 |
| 2010/12/16 | 985 | 985 | 970 | 973 | 48,000 |
| 2010/12/15 | 1,010 | 1,030 | 971 | 980 | 77,000 |
| 2010/12/14 | 962 | 994 | 962 | 980 | 102,000 |
| 2010/12/13 | 936 | 970 | 933 | 962 | 121,000 |
| 2010/12/10 | 920 | 948 | 909 | 923 | 152,000 |
| 2010/12/09 | 896 | 929 | 896 | 921 | 70,000 |
| 2010/12/08 | 871 | 900 | 871 | 895 | 63,000 |
| 2010/12/07 | 883 | 883 | 863 | 868 | 43,000 |
| 2010/12/06 | 887 | 891 | 877 | 883 | 55,000 |
| 2010/12/03 | 890 | 894 | 875 | 877 | 61,000 |
| 2010/12/02 | 869 | 890 | 866 | 875 | 94,000 |
| 2010/12/01 | 830 | 859 | 830 | 844 | 68,000 |
| 2010/11/30 | 850 | 850 | 837 | 845 | 95,000 |
| 2010/11/29 | 833 | 865 | 833 | 852 | 56,000 |
| 2010/11/26 | 813 | 842 | 813 | 830 | 53,000 |
| 2010/11/25 | 796 | 825 | 796 | 810 | 76,000 |
| 2010/11/24 | 775 | 792 | 775 | 791 | 44,000 |
| 2010/11/22 | 787 | 796 | 786 | 791 | 28,000 |
| 2010/11/19 | 786 | 795 | 785 | 785 | 41,000 |
| 2010/11/18 | 789 | 804 | 782 | 783 | 50,000 |
| 2010/11/17 | 784 | 791 | 783 | 791 | 19,000 |
| 2010/11/16 | 783 | 790 | 783 | 790 | 26,000 |
| 2010/11/15 | 765 | 788 | 765 | 783 | 37,000 |
| 2010/11/12 | 766 | 778 | 764 | 764 | 23,000 |
| 2010/11/11 | 778 | 793 | 773 | 776 | 55,000 |
| 2010/11/10 | 761 | 792 | 761 | 792 | 28,000 |
| 2010/11/09 | 764 | 766 | 757 | 760 | 17,000 |
| 2010/11/08 | 771 | 788 | 760 | 764 | 34,000 |
| 2010/11/05 | 755 | 763 | 750 | 756 | 57,000 |
| 2010/11/04 | 779 | 779 | 740 | 740 | 88,000 |
| 2010/11/02 | 765 | 786 | 761 | 782 | 57,000 |
| 2010/11/01 | 801 | 810 | 801 | 810 | 15,000 |
| 2010/10/29 | 799 | 815 | 799 | 815 | 35,000 |
| 2010/10/28 | 794 | 814 | 790 | 814 | 19,000 |
| 2010/10/27 | 790 | 810 | 790 | 795 | 20,000 |
| 2010/10/26 | 800 | 803 | 788 | 788 | 21,000 |
| 2010/10/25 | 817 | 827 | 804 | 804 | 44,000 |
| 2010/10/22 | 815 | 829 | 815 | 829 | 19,000 |
| 2010/10/21 | 828 | 834 | 821 | 821 | 10,000 |
| 2010/10/20 | 830 | 838 | 817 | 835 | 13,000 |
| 2010/10/19 | 833 | 845 | 833 | 844 | 12,000 |
| 2010/10/18 | 815 | 840 | 815 | 840 | 19,000 |
| 2010/10/15 | 836 | 846 | 822 | 822 | 30,000 |
| 2010/10/14 | 824 | 848 | 824 | 836 | 28,000 |
| 2010/10/13 | 825 | 836 | 820 | 824 | 39,000 |
| 2010/10/12 | 817 | 855 | 815 | 819 | 48,000 |
| 2010/10/08 | 826 | 841 | 820 | 832 | 55,000 |
| 2010/10/07 | 844 | 865 | 836 | 836 | 53,000 |
| 2010/10/06 | 847 | 851 | 837 | 839 | 67,000 |
| 2010/10/05 | 833 | 859 | 833 | 852 | 74,000 |
| 2010/10/04 | 851 | 851 | 840 | 845 | 15,000 |
| 2010/10/01 | 871 | 872 | 847 | 858 | 38,000 |
| 2010/09/30 | 864 | 872 | 856 | 872 | 24,000 |
| 2010/09/29 | 845 | 875 | 845 | 866 | 45,000 |
| 2010/09/28 | 849 | 857 | 844 | 849 | 77,000 |
| 2010/09/27 | 840 | 877 | 835 | 877 | 42,000 |
| 2010/09/24 | 832 | 855 | 820 | 841 | 74,000 |
| 2010/09/22 | 871 | 871 | 851 | 854 | 64,000 |
| 2010/09/21 | 892 | 901 | 892 | 901 | 15,000 |
| 2010/09/17 | 894 | 902 | 884 | 902 | 6,000 |
| 2010/09/16 | 890 | 907 | 885 | 894 | 43,000 |
| 2010/09/15 | 852 | 898 | 852 | 898 | 36,000 |
| 2010/09/14 | 854 | 861 | 852 | 858 | 19,000 |
| 2010/09/13 | 855 | 857 | 851 | 854 | 18,000 |
| 2010/09/10 | 837 | 841 | 833 | 840 | 15,000 |
| 2010/09/09 | 840 | 840 | 836 | 839 | 5,000 |
| 2010/09/08 | 823 | 833 | 820 | 831 | 12,000 |
| 2010/09/07 | 840 | 840 | 816 | 838 | 28,000 |
| 2010/09/06 | 835 | 835 | 822 | 825 | 10,000 |
| 2010/09/03 | 800 | 820 | 799 | 820 | 51,000 |
| 2010/09/02 | 806 | 806 | 799 | 800 | 23,000 |
| 2010/09/01 | 798 | 809 | 798 | 798 | 31,000 |
| 2010/08/31 | 800 | 809 | 792 | 809 | 18,000 |
| 2010/08/30 | 792 | 811 | 792 | 809 | 14,000 |
| 2010/08/27 | 769 | 789 | 750 | 788 | 40,000 |
| 2010/08/26 | 753 | 769 | 753 | 769 | 24,000 |
| 2010/08/25 | 778 | 778 | 750 | 751 | 132,000 |
| 2010/08/24 | 805 | 805 | 783 | 783 | 23,000 |
| 2010/08/23 | 780 | 814 | 777 | 814 | 30,000 |
| 2010/08/20 | 790 | 795 | 777 | 788 | 80,000 |
| 2010/08/19 | 792 | 809 | 792 | 795 | 12,000 |
| 2010/08/18 | 817 | 817 | 787 | 792 | 47,000 |
| 2010/08/17 | 822 | 822 | 795 | 804 | 40,000 |
| 2010/08/16 | 811 | 828 | 806 | 828 | 65,000 |
| 2010/08/13 | 804 | 815 | 804 | 810 | 80,000 |
| 2010/08/12 | 810 | 810 | 780 | 790 | 89,000 |
| 2010/08/11 | 870 | 870 | 825 | 825 | 124,000 |
| 2010/08/10 | 910 | 913 | 881 | 885 | 59,000 |
| 2010/08/09 | 904 | 912 | 880 | 910 | 110,000 |
| 2010/08/06 | 935 | 935 | 908 | 909 | 127,000 |
| 2010/08/05 | 991 | 991 | 938 | 938 | 133,000 |
| 2010/08/04 | 957 | 967 | 957 | 963 | 23,000 |
| 2010/08/03 | 953 | 973 | 953 | 966 | 38,000 |
| 2010/08/02 | 949 | 962 | 949 | 962 | 19,000 |
| 2010/07/30 | 940 | 950 | 935 | 950 | 46,000 |
| 2010/07/29 | 938 | 945 | 935 | 935 | 19,000 |
| 2010/07/28 | 938 | 958 | 938 | 952 | 43,000 |
| 2010/07/27 | 920 | 938 | 920 | 938 | 19,000 |
| 2010/07/26 | 906 | 926 | 906 | 926 | 14,000 |
| 2010/07/23 | 920 | 920 | 906 | 906 | 24,000 |
| 2010/07/22 | 932 | 932 | 907 | 907 | 18,000 |
| 2010/07/21 | 933 | 933 | 923 | 932 | 21,000 |
| 2010/07/20 | 934 | 938 | 920 | 932 | 66,000 |
| 2010/07/16 | 965 | 979 | 955 | 963 | 45,000 |
| 2010/07/15 | 970 | 970 | 955 | 965 | 22,000 |
| 2010/07/14 | 954 | 995 | 947 | 970 | 121,000 |
| 2010/07/13 | 940 | 960 | 936 | 950 | 76,000 |
| 2010/07/12 | 940 | 956 | 923 | 939 | 109,000 |
| 2010/07/09 | 921 | 941 | 911 | 940 | 132,000 |
| 2010/07/08 | 942 | 942 | 923 | 928 | 33,000 |
| 2010/07/07 | 940 | 940 | 910 | 920 | 197,000 |
| 2010/07/06 | 918 | 955 | 910 | 940 | 29,000 |
| 2010/07/05 | 940 | 959 | 931 | 931 | 46,000 |
| 2010/07/02 | 920 | 949 | 910 | 940 | 89,000 |
| 2010/07/01 | 950 | 950 | 918 | 920 | 40,000 |
| 2010/06/30 | 890 | 985 | 880 | 979 | 173,000 |
| 2010/06/29 | 902 | 929 | 901 | 920 | 91,000 |
| 2010/06/28 | 904 | 904 | 895 | 900 | 42,000 |
| 2010/06/25 | 920 | 929 | 900 | 904 | 80,000 |
| 2010/06/24 | 951 | 951 | 944 | 944 | 24,000 |
| 2010/06/23 | 959 | 962 | 941 | 962 | 34,000 |
| 2010/06/22 | 957 | 979 | 956 | 967 | 76,000 |
| 2010/06/21 | 951 | 960 | 951 | 959 | 15,000 |
| 2010/06/18 | 950 | 976 | 950 | 950 | 133,000 |
| 2010/06/17 | 964 | 964 | 952 | 954 | 19,000 |
| 2010/06/16 | 954 | 969 | 954 | 964 | 18,000 |
| 2010/06/15 | 943 | 950 | 943 | 950 | 56,000 |
| 2010/06/14 | 975 | 975 | 957 | 958 | 54,000 |
| 2010/06/11 | 974 | 974 | 938 | 950 | 120,000 |
| 2010/06/10 | 952 | 980 | 945 | 970 | 82,000 |
| 2010/06/09 | 909 | 973 | 909 | 960 | 235,000 |
| 2010/06/08 | 914 | 935 | 912 | 924 | 32,000 |
| 2010/06/07 | 935 | 937 | 909 | 915 | 82,000 |
| 2010/06/04 | 902 | 948 | 902 | 948 | 27,000 |
| 2010/06/03 | 896 | 910 | 894 | 901 | 18,000 |
| 2010/06/02 | 890 | 893 | 885 | 890 | 115,000 |
| 2010/06/01 | 900 | 900 | 889 | 897 | 63,000 |
| 2010/05/31 | 891 | 899 | 855 | 889 | 50,000 |
| 2010/05/28 | 870 | 895 | 870 | 890 | 65,000 |
| 2010/05/27 | 850 | 856 | 841 | 853 | 77,000 |
| 2010/05/26 | 889 | 899 | 829 | 865 | 132,000 |
| 2010/05/25 | 920 | 920 | 894 | 904 | 37,000 |
| 2010/05/24 | 918 | 934 | 900 | 926 | 36,000 |
| 2010/05/21 | 900 | 900 | 870 | 899 | 63,000 |
| 2010/05/20 | 943 | 960 | 911 | 919 | 53,000 |
| 2010/05/19 | 930 | 958 | 930 | 958 | 21,000 |
| 2010/05/18 | 985 | 985 | 947 | 960 | 45,000 |
| 2010/05/17 | 988 | 988 | 970 | 970 | 80,000 |
| 2010/05/14 | 1,029 | 1,048 | 990 | 999 | 173,000 |
| 2010/05/13 | 1,032 | 1,048 | 1,020 | 1,048 | 93,000 |
| 2010/05/12 | 1,025 | 1,051 | 1,002 | 1,002 | 44,000 |
| 2010/05/11 | 1,075 | 1,075 | 1,023 | 1,029 | 90,000 |
| 2010/05/10 | 1,007 | 1,033 | 1,003 | 1,033 | 112,000 |
| 2010/05/07 | 1,029 | 1,042 | 1,000 | 1,028 | 151,000 |
| 2010/05/06 | 1,020 | 1,050 | 1,010 | 1,050 | 180,000 |
| 2010/04/30 | 1,053 | 1,053 | 1,035 | 1,036 | 109,000 |
| 2010/04/28 | 1,056 | 1,060 | 1,033 | 1,047 | 133,000 |
| 2010/04/27 | 1,135 | 1,135 | 1,084 | 1,086 | 101,000 |
| 2010/04/26 | 1,100 | 1,153 | 1,100 | 1,135 | 172,000 |
| 2010/04/23 | 1,059 | 1,084 | 1,054 | 1,082 | 100,000 |
| 2010/04/22 | 1,025 | 1,068 | 1,025 | 1,062 | 67,000 |
| 2010/04/21 | 1,039 | 1,045 | 1,034 | 1,038 | 85,000 |
| 2010/04/20 | 989 | 1,031 | 989 | 1,025 | 74,000 |
| 2010/04/19 | 984 | 989 | 977 | 989 | 81,000 |
| 2010/04/16 | 1,012 | 1,013 | 985 | 988 | 51,000 |
| 2010/04/15 | 1,026 | 1,050 | 1,015 | 1,015 | 42,000 |
| 2010/04/14 | 1,047 | 1,047 | 1,020 | 1,021 | 18,000 |
| 2010/04/13 | 1,026 | 1,040 | 1,005 | 1,017 | 56,000 |
| 2010/04/12 | 1,028 | 1,043 | 1,023 | 1,041 | 32,000 |
| 2010/04/09 | 1,027 | 1,039 | 1,001 | 1,027 | 92,000 |
| 2010/04/08 | 1,061 | 1,062 | 1,017 | 1,020 | 79,000 |
| 2010/04/07 | 1,091 | 1,097 | 1,079 | 1,089 | 45,000 |
| 2010/04/06 | 1,100 | 1,106 | 1,083 | 1,085 | 56,000 |
| 2010/04/05 | 1,090 | 1,097 | 1,080 | 1,097 | 64,000 |
| 2010/04/02 | 1,089 | 1,091 | 1,077 | 1,080 | 28,000 |
| 2010/04/01 | 1,120 | 1,120 | 1,071 | 1,089 | 72,000 |
| 2010/03/31 | 1,094 | 1,118 | 1,091 | 1,105 | 46,000 |
| 2010/03/30 | 1,086 | 1,111 | 1,086 | 1,107 | 84,000 |
| 2010/03/29 | 1,070 | 1,090 | 1,063 | 1,086 | 87,000 |
| 2010/03/26 | 1,040 | 1,072 | 1,020 | 1,062 | 97,000 |
| 2010/03/25 | 1,047 | 1,050 | 1,014 | 1,030 | 144,000 |
| 2010/03/24 | 1,015 | 1,026 | 1,005 | 1,026 | 75,000 |
| 2010/03/23 | 995 | 1,011 | 995 | 1,011 | 47,000 |
| 2010/03/19 | 1,004 | 1,004 | 995 | 998 | 64,000 |
| 2010/03/18 | 990 | 1,013 | 990 | 1,004 | 119,000 |
| 2010/03/17 | 980 | 989 | 980 | 989 | 27,000 |
| 2010/03/16 | 978 | 984 | 975 | 976 | 35,000 |
| 2010/03/15 | 950 | 979 | 950 | 979 | 33,000 |
| 2010/03/12 | 950 | 955 | 949 | 950 | 45,000 |
| 2010/03/11 | 967 | 967 | 950 | 950 | 61,000 |
| 2010/03/10 | 964 | 964 | 942 | 944 | 52,000 |
| 2010/03/09 | 979 | 979 | 961 | 961 | 26,000 |
| 2010/03/08 | 998 | 998 | 979 | 980 | 66,000 |
| 2010/03/05 | 988 | 988 | 975 | 981 | 32,000 |
| 2010/03/04 | 974 | 978 | 970 | 973 | 29,000 |
| 2010/03/03 | 988 | 988 | 965 | 968 | 64,000 |
| 2010/03/02 | 990 | 990 | 972 | 980 | 24,000 |
| 2010/03/01 | 973 | 989 | 973 | 979 | 79,000 |
| 2010/02/26 | 972 | 972 | 952 | 963 | 39,000 |
| 2010/02/25 | 941 | 957 | 931 | 957 | 30,000 |
| 2010/02/24 | 905 | 928 | 900 | 922 | 18,000 |
| 2010/02/23 | 930 | 937 | 924 | 930 | 11,000 |
| 2010/02/22 | 919 | 945 | 914 | 929 | 39,000 |
| 2010/02/19 | 910 | 910 | 894 | 905 | 34,000 |
| 2010/02/18 | 920 | 920 | 896 | 911 | 56,000 |
| 2010/02/17 | 900 | 925 | 900 | 919 | 34,000 |
| 2010/02/16 | 902 | 905 | 900 | 900 | 31,000 |
| 2010/02/15 | 911 | 911 | 891 | 902 | 60,000 |
| 2010/02/12 | 949 | 954 | 914 | 922 | 106,000 |
| 2010/02/10 | 960 | 960 | 956 | 956 | 15,000 |
| 2010/02/09 | 931 | 972 | 930 | 960 | 65,000 |
| 2010/02/08 | 988 | 988 | 941 | 944 | 34,000 |
| 2010/02/05 | 955 | 988 | 955 | 978 | 72,000 |
| 2010/02/04 | 990 | 1,035 | 952 | 955 | 172,000 |
| 2010/02/03 | 977 | 979 | 966 | 970 | 22,000 |
| 2010/02/02 | 976 | 980 | 968 | 977 | 19,000 |
| 2010/02/01 | 995 | 995 | 968 | 976 | 9,000 |
| 2010/01/29 | 989 | 997 | 970 | 997 | 30,000 |
| 2010/01/28 | 971 | 980 | 971 | 980 | 22,000 |
| 2010/01/27 | 941 | 971 | 941 | 971 | 27,000 |
| 2010/01/26 | 951 | 964 | 941 | 941 | 25,000 |
| 2010/01/25 | 970 | 971 | 956 | 961 | 19,000 |
| 2010/01/22 | 978 | 984 | 971 | 984 | 32,000 |
| 2010/01/21 | 965 | 980 | 965 | 980 | 17,000 |
| 2010/01/20 | 962 | 976 | 962 | 965 | 12,000 |
| 2010/01/19 | 966 | 980 | 965 | 977 | 44,000 |
| 2010/01/18 | 950 | 975 | 950 | 975 | 14,000 |
| 2010/01/15 | 974 | 979 | 954 | 961 | 43,000 |
| 2010/01/14 | 971 | 985 | 967 | 977 | 46,000 |
| 2010/01/13 | 999 | 999 | 977 | 986 | 38,000 |
| 2010/01/12 | 995 | 999 | 970 | 985 | 38,000 |
| 2010/01/08 | 980 | 987 | 978 | 980 | 19,000 |
| 2010/01/07 | 1,000 | 1,020 | 965 | 965 | 32,000 |
| 2010/01/06 | 998 | 1,000 | 990 | 1,000 | 15,000 |
| 2010/01/05 | 1,094 | 1,094 | 1,000 | 1,000 | 61,000 |
| 2010/01/04 | 1,073 | 1,075 | 1,070 | 1,074 | 11,000 |