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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/12/29 | 1,051 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1999/12/28 | 1,071 | 1,071 | 1,071 | 1,071 | 4,000 |
| 1999/12/27 | 1,090 | 1,120 | 1,071 | 1,071 | 19,000 |
| 1999/12/24 | 1,060 | 1,100 | 1,050 | 1,090 | 27,000 |
| 1999/12/22 | 1,099 | 1,100 | 1,050 | 1,070 | 37,000 |
| 1999/12/21 | 1,130 | 1,130 | 1,070 | 1,100 | 18,000 |
| 1999/12/20 | 1,220 | 1,220 | 1,130 | 1,130 | 9,000 |
| 1999/12/17 | 1,293 | 1,310 | 1,200 | 1,200 | 32,000 |
| 1999/12/16 | 1,250 | 1,273 | 1,160 | 1,273 | 20,000 |
| 1999/12/15 | 1,354 | 1,354 | 1,334 | 1,340 | 55,000 |
| 1999/12/14 | 1,379 | 1,379 | 1,320 | 1,355 | 57,000 |
| 1999/12/13 | 1,336 | 1,400 | 1,300 | 1,380 | 43,000 |
| 1999/12/10 | 1,178 | 1,370 | 1,178 | 1,336 | 229,000 |
| 1999/12/09 | 1,151 | 1,230 | 1,149 | 1,170 | 284,000 |
| 1999/12/08 | 1,248 | 1,248 | 1,130 | 1,180 | 33,000 |
| 1999/12/07 | 1,231 | 1,270 | 1,222 | 1,250 | 79,000 |
| 1999/12/06 | 1,220 | 1,270 | 1,180 | 1,251 | 41,000 |
| 1999/12/03 | 1,059 | 1,230 | 1,025 | 1,181 | 89,000 |
| 1999/12/02 | 1,030 | 1,040 | 1,010 | 1,040 | 75,000 |
| 1999/12/01 | 1,050 | 1,050 | 1,010 | 1,010 | 20,000 |
| 1999/11/30 | 1,040 | 1,050 | 1,000 | 1,050 | 57,000 |
| 1999/11/29 | 1,100 | 1,120 | 1,080 | 1,120 | 13,000 |
| 1999/11/26 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1999/11/25 | 1,080 | 1,170 | 1,000 | 1,170 | 34,000 |
| 1999/11/24 | 1,159 | 1,160 | 1,080 | 1,080 | 34,000 |
| 1999/11/22 | 1,229 | 1,229 | 1,160 | 1,160 | 10,000 |
| 1999/11/19 | 1,240 | 1,250 | 1,180 | 1,230 | 14,000 |
| 1999/11/18 | 1,289 | 1,289 | 1,189 | 1,240 | 7,000 |
| 1999/11/17 | 1,288 | 1,290 | 1,160 | 1,290 | 24,000 |
| 1999/11/16 | 1,290 | 1,290 | 1,289 | 1,289 | 5,000 |
| 1999/11/15 | 1,290 | 1,295 | 1,200 | 1,290 | 37,000 |
| 1999/11/12 | 1,229 | 1,290 | 1,140 | 1,290 | 21,000 |
| 1999/11/11 | 1,299 | 1,300 | 1,230 | 1,230 | 12,000 |
| 1999/11/10 | 1,350 | 1,351 | 1,300 | 1,300 | 34,000 |
| 1999/11/09 | 1,360 | 1,380 | 1,360 | 1,380 | 7,000 |
| 1999/11/08 | 1,391 | 1,420 | 1,360 | 1,399 | 26,000 |
| 1999/11/05 | 1,430 | 1,430 | 1,380 | 1,380 | 25,000 |
| 1999/11/04 | 1,370 | 1,400 | 1,350 | 1,380 | 30,000 |
| 1999/11/02 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1999/11/01 | 1,349 | 1,350 | 1,280 | 1,330 | 6,000 |
| 1999/10/29 | 1,310 | 1,350 | 1,309 | 1,350 | 16,000 |
| 1999/10/28 | 1,390 | 1,390 | 1,300 | 1,310 | 15,000 |
| 1999/10/27 | 1,350 | 1,390 | 1,330 | 1,390 | 8,000 |
| 1999/10/26 | 1,320 | 1,350 | 1,320 | 1,330 | 15,000 |
| 1999/10/25 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 |
| 1999/10/22 | 1,360 | 1,400 | 1,330 | 1,400 | 11,000 |
| 1999/10/21 | 1,451 | 1,451 | 1,430 | 1,450 | 22,000 |
| 1999/10/20 | 1,370 | 1,430 | 1,350 | 1,430 | 17,000 |
| 1999/10/19 | 1,339 | 1,339 | 1,285 | 1,330 | 41,000 |
| 1999/10/18 | 1,419 | 1,419 | 1,340 | 1,345 | 61,000 |
| 1999/10/15 | 1,585 | 1,585 | 1,499 | 1,499 | 31,000 |
| 1999/10/14 | 1,589 | 1,600 | 1,580 | 1,585 | 38,000 |
| 1999/10/13 | 1,599 | 1,600 | 1,569 | 1,590 | 113,000 |
| 1999/10/12 | 1,530 | 1,600 | 1,480 | 1,600 | 137,000 |
| 1999/10/08 | 1,678 | 1,679 | 1,570 | 1,570 | 74,000 |
| 1999/10/07 | 1,680 | 1,700 | 1,650 | 1,680 | 53,000 |
| 1999/10/06 | 1,737 | 1,795 | 1,670 | 1,710 | 94,000 |
| 1999/10/05 | 1,830 | 1,839 | 1,720 | 1,797 | 187,000 |
| 1999/10/04 | 1,689 | 1,840 | 1,689 | 1,800 | 457,000 |
| 1999/10/01 | 1,680 | 1,690 | 1,640 | 1,690 | 176,000 |
| 1999/09/30 | 1,700 | 1,725 | 1,600 | 1,650 | 227,000 |
| 1999/09/29 | 1,580 | 1,660 | 1,570 | 1,660 | 475,000 |
| 1999/09/28 | 1,380 | 1,480 | 1,380 | 1,460 | 164,000 |
| 1999/09/27 | 1,400 | 1,400 | 1,350 | 1,360 | 30,000 |
| 1999/09/24 | 1,420 | 1,420 | 1,330 | 1,370 | 90,000 |
| 1999/09/22 | 1,380 | 1,430 | 1,370 | 1,430 | 95,000 |
| 1999/09/21 | 1,400 | 1,440 | 1,365 | 1,430 | 175,000 |
| 1999/09/20 | 1,400 | 1,430 | 1,330 | 1,400 | 263,000 |
| 1999/09/17 | 1,170 | 1,350 | 1,130 | 1,330 | 189,000 |
| 1999/09/16 | 1,175 | 1,175 | 1,150 | 1,170 | 33,000 |
| 1999/09/14 | 1,170 | 1,190 | 1,170 | 1,175 | 37,000 |
| 1999/09/13 | 1,260 | 1,260 | 1,200 | 1,210 | 68,000 |
| 1999/09/10 | 1,180 | 1,260 | 1,170 | 1,260 | 177,000 |
| 1999/09/09 | 1,199 | 1,220 | 1,160 | 1,188 | 119,000 |
| 1999/09/08 | 1,100 | 1,160 | 1,100 | 1,160 | 140,000 |
| 1999/09/07 | 1,005 | 1,085 | 1,001 | 1,085 | 88,000 |
| 1999/09/06 | 991 | 993 | 985 | 985 | 10,000 |
| 1999/09/03 | 985 | 985 | 981 | 981 | 5,000 |
| 1999/09/02 | 1,019 | 1,019 | 986 | 986 | 15,000 |
| 1999/09/01 | 985 | 1,025 | 985 | 1,025 | 9,000 |
| 1999/08/31 | 1,010 | 1,010 | 985 | 985 | 6,000 |
| 1999/08/30 | 1,001 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1999/08/27 | 1,001 | 1,001 | 1,001 | 1,001 | 3,000 |
| 1999/08/26 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 1999/08/25 | 1,100 | 1,100 | 1,060 | 1,060 | 24,000 |
| 1999/08/24 | 1,008 | 1,100 | 1,008 | 1,080 | 34,000 |
| 1999/08/23 | 988 | 1,068 | 988 | 1,068 | 5,000 |
| 1999/08/20 | 988 | 988 | 988 | 988 | 3,000 |
| 1999/08/19 | 989 | 989 | 988 | 988 | 4,000 |
| 1999/08/18 | 1,060 | 1,060 | 1,035 | 1,059 | 3,000 |
| 1999/08/17 | 1,080 | 1,080 | 1,079 | 1,080 | 7,000 |
| 1999/08/16 | 1,090 | 1,090 | 1,080 | 1,088 | 8,000 |
| 1999/08/13 | 1,040 | 1,059 | 1,040 | 1,059 | 9,000 |
| 1999/08/12 | 1,020 | 1,035 | 1,020 | 1,030 | 8,000 |
| 1999/08/11 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 |
| 1999/08/10 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1999/08/09 | 970 | 980 | 969 | 980 | 9,000 |
| 1999/08/06 | 970 | 970 | 970 | 970 | 5,000 |
| 1999/08/05 | 980 | 980 | 970 | 970 | 8,000 |
| 1999/08/04 | 982 | 982 | 980 | 980 | 13,000 |
| 1999/08/03 | 1,001 | 1,001 | 980 | 980 | 7,000 |
| 1999/08/02 | 1,050 | 1,050 | 1,048 | 1,048 | 2,000 |
| 1999/07/30 | 1,070 | 1,070 | 1,065 | 1,070 | 19,000 |
| 1999/07/29 | 1,030 | 1,050 | 1,020 | 1,050 | 25,000 |
| 1999/07/28 | 1,040 | 1,040 | 980 | 980 | 8,000 |
| 1999/07/27 | 1,010 | 1,040 | 1,005 | 1,040 | 7,000 |
| 1999/07/26 | 999 | 1,010 | 999 | 1,010 | 12,000 |
| 1999/07/23 | 1,006 | 1,007 | 985 | 1,007 | 25,000 |
| 1999/07/22 | 1,080 | 1,080 | 1,000 | 1,007 | 10,000 |
| 1999/07/21 | 1,129 | 1,130 | 1,100 | 1,100 | 17,000 |
| 1999/07/19 | 1,110 | 1,130 | 1,080 | 1,130 | 24,000 |
| 1999/07/16 | 1,150 | 1,150 | 1,080 | 1,100 | 30,000 |
| 1999/07/15 | 1,170 | 1,170 | 1,130 | 1,150 | 27,000 |
| 1999/07/14 | 1,150 | 1,201 | 1,149 | 1,170 | 138,000 |
| 1999/07/13 | 1,125 | 1,135 | 1,110 | 1,135 | 72,000 |
| 1999/07/12 | 1,080 | 1,129 | 1,079 | 1,105 | 78,000 |
| 1999/07/09 | 1,099 | 1,100 | 1,050 | 1,060 | 63,000 |
| 1999/07/08 | 1,149 | 1,150 | 1,100 | 1,140 | 91,000 |
| 1999/07/07 | 1,070 | 1,180 | 1,070 | 1,150 | 328,000 |
| 1999/07/06 | 1,100 | 1,100 | 1,030 | 1,060 | 111,000 |
| 1999/07/05 | 1,025 | 1,095 | 1,010 | 1,080 | 214,000 |
| 1999/07/02 | 961 | 996 | 958 | 995 | 208,000 |
| 1999/07/01 | 910 | 970 | 900 | 960 | 162,000 |
| 1999/06/30 | 891 | 900 | 880 | 890 | 24,000 |
| 1999/06/29 | 900 | 900 | 890 | 890 | 14,000 |
| 1999/06/28 | 901 | 901 | 890 | 890 | 16,000 |
| 1999/06/25 | 921 | 925 | 900 | 900 | 54,000 |
| 1999/06/24 | 923 | 935 | 900 | 900 | 162,000 |
| 1999/06/23 | 848 | 900 | 840 | 900 | 91,000 |
| 1999/06/22 | 850 | 860 | 845 | 848 | 66,000 |
| 1999/06/21 | 810 | 840 | 810 | 840 | 31,000 |
| 1999/06/18 | 809 | 810 | 799 | 799 | 29,000 |
| 1999/06/17 | 790 | 800 | 790 | 799 | 30,000 |
| 1999/06/16 | 800 | 800 | 790 | 790 | 4,000 |
| 1999/06/15 | 808 | 810 | 800 | 800 | 8,000 |
| 1999/06/14 | 800 | 810 | 800 | 808 | 14,000 |
| 1999/06/11 | 792 | 800 | 792 | 800 | 12,000 |
| 1999/06/10 | 795 | 795 | 790 | 790 | 4,000 |
| 1999/06/09 | 799 | 799 | 799 | 799 | 5,000 |
| 1999/06/08 | 774 | 800 | 774 | 800 | 6,000 |
| 1999/06/07 | 765 | 774 | 765 | 774 | 7,000 |
| 1999/06/04 | 765 | 765 | 760 | 760 | 3,000 |
| 1999/06/03 | 770 | 770 | 765 | 765 | 3,000 |
| 1999/06/02 | 760 | 760 | 760 | 760 | 1,000 |
| 1999/06/01 | 760 | 760 | 760 | 760 | 2,000 |
| 1999/05/28 | 748 | 748 | 740 | 740 | 15,000 |
| 1999/05/27 | 749 | 749 | 749 | 749 | 3,000 |
| 1999/05/25 | 745 | 750 | 745 | 750 | 2,000 |
| 1999/05/24 | 745 | 745 | 745 | 745 | 4,000 |
| 1999/05/21 | 725 | 725 | 707 | 725 | 13,000 |
| 1999/05/20 | 756 | 756 | 750 | 755 | 4,000 |
| 1999/05/19 | 756 | 756 | 755 | 755 | 6,000 |
| 1999/05/18 | 756 | 756 | 756 | 756 | 3,000 |
| 1999/05/17 | 759 | 759 | 755 | 756 | 7,000 |
| 1999/05/14 | 760 | 770 | 760 | 760 | 18,000 |
| 1999/05/13 | 800 | 800 | 800 | 800 | 9,000 |
| 1999/05/12 | 810 | 810 | 770 | 800 | 9,000 |
| 1999/05/11 | 810 | 820 | 810 | 820 | 25,000 |
| 1999/05/10 | 800 | 810 | 790 | 810 | 7,000 |
| 1999/05/07 | 810 | 810 | 800 | 800 | 10,000 |
| 1999/05/06 | 800 | 810 | 800 | 810 | 16,000 |
| 1999/04/30 | 799 | 800 | 799 | 800 | 4,000 |
| 1999/04/28 | 815 | 815 | 800 | 800 | 11,000 |
| 1999/04/27 | 790 | 800 | 790 | 800 | 10,000 |
| 1999/04/26 | 790 | 799 | 790 | 790 | 11,000 |
| 1999/04/23 | 775 | 790 | 770 | 790 | 13,000 |
| 1999/04/22 | 763 | 780 | 761 | 765 | 11,000 |
| 1999/04/21 | 770 | 770 | 764 | 767 | 5,000 |
| 1999/04/20 | 761 | 780 | 761 | 780 | 6,000 |
| 1999/04/19 | 770 | 770 | 760 | 770 | 20,000 |
| 1999/04/16 | 790 | 790 | 770 | 770 | 17,000 |
| 1999/04/15 | 810 | 810 | 790 | 790 | 17,000 |
| 1999/04/14 | 820 | 820 | 820 | 820 | 12,000 |
| 1999/04/13 | 810 | 820 | 810 | 820 | 23,000 |
| 1999/04/12 | 825 | 825 | 810 | 810 | 17,000 |
| 1999/04/09 | 840 | 847 | 820 | 825 | 44,000 |
| 1999/04/08 | 859 | 859 | 845 | 847 | 33,000 |
| 1999/04/07 | 810 | 860 | 810 | 860 | 413,000 |
| 1999/04/06 | 790 | 800 | 790 | 800 | 49,000 |
| 1999/04/05 | 731 | 800 | 730 | 790 | 59,000 |
| 1999/04/02 | 710 | 727 | 701 | 727 | 13,000 |
| 1999/04/01 | 727 | 728 | 727 | 728 | 4,000 |
| 1999/03/31 | 690 | 710 | 690 | 710 | 13,000 |
| 1999/03/30 | 726 | 726 | 690 | 690 | 8,000 |
| 1999/03/29 | 728 | 728 | 726 | 726 | 5,000 |
| 1999/03/26 | 721 | 728 | 720 | 728 | 7,000 |
| 1999/03/25 | 730 | 730 | 720 | 720 | 36,000 |
| 1999/03/24 | 730 | 730 | 730 | 730 | 2,000 |
| 1999/03/23 | 755 | 755 | 753 | 753 | 6,000 |
| 1999/03/19 | 750 | 755 | 750 | 755 | 2,000 |
| 1999/03/18 | 760 | 760 | 760 | 760 | 9,000 |
| 1999/03/17 | 800 | 800 | 800 | 800 | 17,000 |
| 1999/03/16 | 800 | 800 | 799 | 799 | 2,000 |
| 1999/03/15 | 804 | 804 | 795 | 800 | 53,000 |
| 1999/03/12 | 775 | 810 | 764 | 800 | 96,000 |
| 1999/03/11 | 795 | 800 | 775 | 775 | 26,000 |
| 1999/03/10 | 775 | 785 | 775 | 785 | 84,000 |
| 1999/03/09 | 749 | 785 | 745 | 785 | 27,000 |
| 1999/03/08 | 735 | 745 | 730 | 745 | 42,000 |
| 1999/03/05 | 700 | 725 | 700 | 725 | 21,000 |
| 1999/03/04 | 685 | 710 | 685 | 700 | 12,000 |
| 1999/03/03 | 684 | 686 | 683 | 685 | 16,000 |
| 1999/03/02 | 682 | 683 | 682 | 682 | 6,000 |
| 1999/03/01 | 672 | 677 | 669 | 677 | 19,000 |
| 1999/02/26 | 670 | 670 | 660 | 660 | 9,000 |
| 1999/02/25 | 665 | 670 | 665 | 670 | 2,000 |
| 1999/02/24 | 662 | 665 | 660 | 665 | 10,000 |
| 1999/02/23 | 660 | 660 | 652 | 652 | 6,000 |
| 1999/02/22 | 651 | 653 | 650 | 651 | 10,000 |
| 1999/02/19 | 649 | 650 | 649 | 650 | 15,000 |
| 1999/02/18 | 650 | 655 | 650 | 650 | 11,000 |
| 1999/02/17 | 655 | 664 | 655 | 664 | 11,000 |
| 1999/02/16 | 645 | 655 | 645 | 654 | 16,000 |
| 1999/02/15 | 645 | 654 | 645 | 654 | 12,000 |
| 1999/02/12 | 655 | 655 | 645 | 645 | 9,000 |
| 1999/02/10 | 660 | 660 | 655 | 655 | 42,000 |
| 1999/02/09 | 660 | 664 | 660 | 661 | 14,000 |
| 1999/02/08 | 670 | 670 | 670 | 670 | 17,000 |
| 1999/02/05 | 695 | 695 | 670 | 670 | 9,000 |
| 1999/02/04 | 704 | 704 | 680 | 680 | 16,000 |
| 1999/02/03 | 710 | 710 | 710 | 710 | 4,000 |
| 1999/02/02 | 710 | 710 | 710 | 710 | 13,000 |
| 1999/02/01 | 711 | 711 | 711 | 711 | 2,000 |
| 1999/01/29 | 679 | 720 | 679 | 710 | 7,000 |
| 1999/01/28 | 729 | 729 | 729 | 729 | 3,000 |
| 1999/01/27 | 729 | 729 | 729 | 729 | 1,000 |
| 1999/01/26 | 728 | 745 | 728 | 739 | 13,000 |
| 1999/01/25 | 730 | 730 | 730 | 730 | 8,000 |
| 1999/01/22 | 728 | 730 | 728 | 730 | 3,000 |
| 1999/01/21 | 748 | 748 | 748 | 748 | 6,000 |
| 1999/01/20 | 748 | 748 | 748 | 748 | 6,000 |
| 1999/01/19 | 750 | 750 | 750 | 750 | 6,000 |
| 1999/01/18 | 758 | 758 | 758 | 758 | 2,000 |
| 1999/01/14 | 758 | 758 | 758 | 758 | 1,000 |
| 1999/01/13 | 760 | 760 | 759 | 760 | 12,000 |
| 1999/01/11 | 760 | 760 | 750 | 750 | 4,000 |
| 1999/01/07 | 750 | 760 | 750 | 760 | 9,000 |
| 1999/01/05 | 779 | 780 | 779 | 780 | 5,000 |
| 1999/01/04 | 779 | 779 | 779 | 779 | 1,000 |