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
1989/12/29 2,100 2,150 2,100 2,150 12,000
1989/12/28 2,060 2,060 2,020 2,020 3,000
1989/12/27 2,090 2,100 2,090 2,100 16,000
1989/12/26 2,070 2,070 2,070 2,070 7,000
1989/12/25 2,060 2,070 2,060 2,070 9,000
1989/12/22 2,060 2,060 2,060 2,060 1,000
1989/12/21 2,060 2,100 2,060 2,090 7,000
1989/12/20 2,060 2,100 2,060 2,100 11,000
1989/12/19 2,100 2,100 2,100 2,100 8,000
1989/12/18 2,100 2,110 2,100 2,110 9,000
1989/12/15 2,100 2,130 2,100 2,110 6,000
1989/12/14 2,130 2,130 2,100 2,100 34,000
1989/12/13 2,150 2,150 2,130 2,130 3,000
1989/12/12 2,080 2,110 2,080 2,110 36,000
1989/12/11 2,080 2,100 2,050 2,080 17,000
1989/12/08 2,140 2,140 2,120 2,120 4,000
1989/12/07 2,150 2,150 2,130 2,140 16,000
1989/12/06 2,140 2,140 2,130 2,140 10,000
1989/12/05 2,160 2,160 2,150 2,150 4,000
1989/12/04 2,160 2,160 2,160 2,160 4,000
1989/12/01 2,090 2,150 2,090 2,150 17,000
1989/11/30 2,140 2,140 2,120 2,120 2,000
1989/11/29 2,110 2,140 2,110 2,140 19,000
1989/11/28 2,090 2,110 2,090 2,110 17,000
1989/11/27 2,090 2,090 2,050 2,050 10,000
1989/11/24 2,100 2,150 2,100 2,150 28,000
1989/11/22 2,110 2,150 2,110 2,120 22,000
1989/11/21 2,100 2,150 2,100 2,110 19,000
1989/11/20 2,120 2,120 2,120 2,120 2,000
1989/11/17 2,130 2,150 2,110 2,110 12,000
1989/11/16 2,100 2,130 2,100 2,130 10,000
1989/11/15 2,170 2,170 2,110 2,110 13,000
1989/11/14 2,100 2,160 2,100 2,160 17,000
1989/11/13 2,180 2,180 2,150 2,150 10,000
1989/11/10 2,150 2,160 2,150 2,160 29,000
1989/11/09 2,160 2,160 2,160 2,160 19,000
1989/11/08 2,160 2,180 2,150 2,150 6,000
1989/11/07 2,160 2,160 2,150 2,160 19,000
1989/11/06 2,150 2,150 2,150 2,150 9,000
1989/11/02 2,150 2,160 2,150 2,150 8,000
1989/11/01 2,190 2,190 2,110 2,190 28,000
1989/10/31 2,150 2,190 2,100 2,190 47,000
1989/10/30 2,130 2,150 2,110 2,150 18,000
1989/10/27 2,140 2,180 2,130 2,130 15,000
1989/10/26 2,150 2,180 2,130 2,150 17,000
1989/10/25 2,200 2,200 2,150 2,150 25,000
1989/10/24 2,150 2,190 2,140 2,190 19,000
1989/10/23 2,140 2,140 2,130 2,140 10,000
1989/10/20 2,210 2,210 2,130 2,130 7,000
1989/10/19 2,140 2,190 2,130 2,190 34,000
1989/10/18 2,180 2,180 2,130 2,130 10,000
1989/10/17 2,200 2,200 2,170 2,190 36,000
1989/10/16 2,130 2,150 2,130 2,130 9,000
1989/10/13 2,200 2,200 2,190 2,200 13,000
1989/10/12 2,210 2,210 2,180 2,180 4,000
1989/10/11 2,200 2,210 2,200 2,210 23,000
1989/10/09 2,190 2,190 2,170 2,180 31,000
1989/10/06 2,200 2,200 2,190 2,190 15,000
1989/10/05 2,180 2,180 2,180 2,180 2,000
1989/10/04 2,210 2,230 2,210 2,230 6,000
1989/10/03 2,260 2,260 2,230 2,230 12,000
1989/10/02 2,300 2,340 2,260 2,260 26,000
1989/09/29 2,290 2,300 2,260 2,300 11,000
1989/09/28 2,350 2,390 2,330 2,370 83,000
1989/09/27 2,230 2,330 2,230 2,310 114,000
1989/09/26 2,150 2,230 2,150 2,230 24,000
1989/09/26 1 -> 1.20 分割
1989/09/25 2,500 2,550 2,480 2,480 122,000
1989/09/22 2,600 2,600 2,550 2,550 30,000
1989/09/21 2,620 2,620 2,600 2,600 33,000
1989/09/20 2,660 2,680 2,600 2,600 92,000
1989/09/19 2,690 2,690 2,620 2,620 141,000
1989/09/18 2,610 2,680 2,590 2,680 245,000
1989/09/14 2,480 2,550 2,450 2,550 67,000
1989/09/13 2,490 2,490 2,450 2,480 20,000
1989/09/12 2,500 2,500 2,450 2,450 38,000
1989/09/11 2,500 2,520 2,500 2,500 12,000
1989/09/08 2,540 2,550 2,500 2,520 37,000
1989/09/07 2,550 2,560 2,540 2,540 33,000
1989/09/06 2,550 2,580 2,500 2,550 84,000
1989/09/05 2,550 2,560 2,540 2,540 92,000
1989/09/04 2,590 2,600 2,520 2,550 55,000
1989/09/01 2,560 2,580 2,550 2,570 92,000
1989/08/31 2,550 2,590 2,550 2,570 177,000
1989/08/30 2,450 2,500 2,450 2,500 420,000
1989/08/29 2,300 2,360 2,300 2,360 68,000
1989/08/28 2,330 2,330 2,280 2,320 62,000
1989/08/25 2,280 2,370 2,250 2,350 94,000
1989/08/24 2,270 2,280 2,250 2,250 49,000
1989/08/23 2,250 2,300 2,250 2,300 36,000
1989/08/22 2,220 2,280 2,220 2,250 22,000
1989/08/21 2,230 2,270 2,230 2,250 23,000
1989/08/18 2,270 2,340 2,270 2,270 70,000
1989/08/17 2,260 2,290 2,210 2,270 100,000
1989/08/16 2,210 2,270 2,210 2,260 109,000
1989/08/15 2,160 2,200 2,160 2,200 47,000
1989/08/14 2,190 2,190 2,160 2,170 31,000
1989/08/11 2,180 2,200 2,170 2,190 105,000
1989/08/10 2,140 2,150 2,100 2,150 215,000
1989/08/09 2,070 2,140 2,070 2,100 77,000
1989/08/08 2,060 2,060 2,050 2,060 36,000
1989/08/07 2,070 2,070 2,050 2,050 19,000
1989/08/04 2,030 2,070 2,030 2,070 10,000
1989/08/03 2,070 2,070 2,030 2,030 25,000
1989/08/02 2,030 2,070 2,020 2,070 36,000
1989/08/01 2,030 2,040 2,010 2,040 28,000
1989/07/31 2,000 2,030 2,000 2,030 24,000
1989/07/28 2,010 2,010 2,000 2,000 23,000
1989/07/27 1,990 2,030 1,990 2,010 24,000
1989/07/26 2,000 2,030 1,970 2,030 35,000
1989/07/25 2,000 2,000 1,960 1,970 19,000
1989/07/24 2,000 2,000 2,000 2,000 9,000
1989/07/21 2,000 2,000 1,990 2,000 12,000
1989/07/20 2,010 2,020 2,000 2,010 13,000
1989/07/19 2,000 2,040 2,000 2,000 65,000
1989/07/18 2,000 2,010 1,950 2,000 40,000
1989/07/17 2,000 2,030 2,000 2,010 60,000
1989/07/14 2,020 2,050 2,000 2,030 36,000
1989/07/13 2,010 2,020 1,960 2,020 28,000
1989/07/12 2,020 2,020 2,000 2,020 57,000
1989/07/11 2,030 2,040 2,020 2,020 37,000
1989/07/10 2,030 2,030 2,000 2,020 26,000
1989/07/07 2,000 2,080 1,970 2,030 189,000
1989/07/06 1,980 2,000 1,960 2,000 53,000
1989/07/05 1,950 1,980 1,940 1,980 76,000
1989/07/04 1,930 1,930 1,900 1,930 16,000
1989/06/30 1,900 1,900 1,860 1,870 8,000
1989/06/29 1,950 1,950 1,900 1,900 19,000
1989/06/28 1,870 1,980 1,860 1,950 65,000
1989/06/27 1,870 1,870 1,860 1,860 16,000
1989/06/26 1,870 1,920 1,870 1,900 21,000
1989/06/23 1,880 1,880 1,860 1,880 13,000
1989/06/22 1,890 1,890 1,890 1,890 4,000
1989/06/21 1,870 1,870 1,860 1,860 3,000
1989/06/20 1,850 1,860 1,850 1,860 5,000
1989/06/19 1,850 1,850 1,850 1,850 4,000
1989/06/16 1,860 1,860 1,860 1,860 10,000
1989/06/15 1,880 1,880 1,880 1,880 6,000
1989/06/14 1,950 1,950 1,910 1,910 62,000
1989/06/13 1,950 1,950 1,900 1,950 321,000
1989/06/12 1,910 1,960 1,900 1,960 13,000
1989/06/09 1,950 1,950 1,910 1,910 19,000
1989/06/08 1,900 1,960 1,890 1,960 81,000
1989/06/07 1,880 1,900 1,820 1,880 33,000
1989/06/06 1,880 1,880 1,830 1,880 14,000
1989/06/05 1,920 1,920 1,890 1,910 19,000
1989/06/02 1,850 1,930 1,850 1,930 36,000
1989/06/01 1,850 1,870 1,820 1,830 21,000
1989/05/31 1,820 1,820 1,810 1,820 9,000
1989/05/30 1,820 1,830 1,820 1,820 14,000
1989/05/29 1,820 1,860 1,810 1,830 22,000
1989/05/26 1,830 1,850 1,820 1,830 20,000
1989/05/25 1,880 1,880 1,810 1,810 8,000
1989/05/24 1,810 1,850 1,810 1,850 17,000
1989/05/23 1,840 1,840 1,830 1,830 29,000
1989/05/22 1,840 1,840 1,840 1,840 4,000
1989/05/19 1,830 1,830 1,830 1,830 14,000
1989/05/18 1,830 1,840 1,820 1,830 13,000
1989/05/17 1,820 1,850 1,820 1,820 30,000
1989/05/16 1,840 1,840 1,830 1,830 13,000
1989/05/15 1,880 1,880 1,830 1,830 11,000
1989/05/12 1,880 1,880 1,830 1,880 20,000
1989/05/11 1,840 1,890 1,840 1,860 38,000
1989/05/10 1,840 1,890 1,840 1,870 28,000
1989/05/09 1,820 1,890 1,820 1,860 23,000
1989/05/08 1,820 1,820 1,810 1,810 12,000
1989/05/02 1,810 1,820 1,810 1,810 24,000
1989/05/01 1,810 1,820 1,810 1,810 10,000
1989/04/28 1,810 1,820 1,810 1,810 14,000
1989/04/27 1,800 1,820 1,800 1,810 20,000
1989/04/26 1,820 1,820 1,800 1,800 33,000
1989/04/25 1,830 1,850 1,830 1,830 9,000
1989/04/24 1,900 1,900 1,850 1,850 13,000
1989/04/21 1,810 1,900 1,810 1,900 11,000
1989/04/20 1,810 1,820 1,800 1,800 63,000
1989/04/19 1,820 1,820 1,800 1,800 90,000
1989/04/18 1,810 1,810 1,810 1,810 6,000
1989/04/17 1,810 1,810 1,810 1,810 11,000
1989/04/14 1,820 1,820 1,810 1,810 9,000
1989/04/13 1,810 1,820 1,810 1,810 14,000
1989/04/12 1,830 1,840 1,810 1,810 14,000
1989/04/11 1,820 1,830 1,820 1,830 10,000
1989/04/10 1,860 1,860 1,830 1,840 6,000
1989/04/07 1,890 1,890 1,850 1,860 14,000
1989/04/06 1,900 1,900 1,850 1,870 9,000
1989/04/05 1,900 1,900 1,850 1,900 10,000
1989/04/04 1,910 1,950 1,900 1,950 15,000
1989/04/03 1,940 1,940 1,940 1,940 5,000
1989/03/31 1,910 2,000 1,900 1,980 61,000
1989/03/30 1,910 1,910 1,910 1,910 8,000
1989/03/29 1,900 1,980 1,900 1,910 23,000
1989/03/28 1,920 1,930 1,920 1,930 22,000
1989/03/27 2,000 2,020 1,980 2,020 324,000
1989/03/24 2,010 2,010 1,980 2,000 236,000
1989/03/23 2,020 2,020 1,990 2,010 107,000
1989/03/22 2,030 2,040 2,010 2,020 92,000
1989/03/20 2,000 2,030 2,000 2,030 66,000
1989/03/17 2,040 2,040 1,990 2,030 161,000
1989/03/16 2,000 2,040 1,980 2,040 309,000
1989/03/15 1,950 2,000 1,940 2,000 88,000
1989/03/14 1,920 1,990 1,920 1,960 122,000
1989/03/13 1,960 1,960 1,900 1,900 306,000
1989/03/10 1,980 1,990 1,950 1,960 359,000
1989/03/09 2,010 2,010 1,990 2,000 85,000
1989/03/08 2,000 2,030 2,000 2,010 140,000
1989/03/07 1,970 2,030 1,970 2,020 132,000
1989/03/06 2,050 2,060 1,980 1,980 252,000
1989/03/03 2,000 2,050 1,990 2,040 316,000
1989/03/02 1,890 1,980 1,890 1,970 212,000
1989/03/01 1,830 1,900 1,830 1,880 159,000
1989/02/28 1,820 1,850 1,820 1,850 111,000
1989/02/27 1,800 1,820 1,800 1,820 72,000
1989/02/23 1,790 1,810 1,790 1,810 78,000
1989/02/22 1,780 1,800 1,780 1,780 97,000
1989/02/21 1,760 1,800 1,760 1,780 105,000
1989/02/20 1,790 1,790 1,760 1,760 160,000
1989/02/17 1,820 1,850 1,800 1,800 414,000
1989/02/16 1,760 1,820 1,760 1,820 4,252,999

このページの先頭へ