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
2000/12/29 570 590 550 550 46,000
2000/12/28 601 601 570 570 18,000
2000/12/27 610 610 591 600 32,000
2000/12/26 600 610 600 610 21,000
2000/12/25 610 621 600 600 44,000
2000/12/22 550 600 550 600 180,000
2000/12/21 575 580 550 550 29,000
2000/12/20 638 638 615 615 6,000
2000/12/19 640 650 630 650 28,000
2000/12/18 655 655 630 641 11,000
2000/12/15 679 679 650 667 21,000
2000/12/14 626 680 625 680 27,000
2000/12/13 610 625 601 625 13,000
2000/12/12 610 610 595 597 4,000
2000/12/11 601 610 595 597 10,000
2000/12/08 596 600 595 600 9,000
2000/12/07 590 595 590 595 8,000
2000/12/06 590 590 585 590 7,000
2000/12/05 590 590 580 580 18,000
2000/12/04 589 590 580 590 5,000
2000/12/01 573 589 560 589 11,000
2000/11/30 580 580 574 574 4,000
2000/11/29 590 590 575 575 5,000
2000/11/28 590 590 590 590 2,000
2000/11/27 580 582 580 582 4,000
2000/11/24 579 579 570 573 18,000
2000/11/22 590 590 580 580 8,000
2000/11/21 590 590 575 575 5,000
2000/11/20 605 605 600 600 17,000
2000/11/17 605 605 600 600 9,000
2000/11/16 600 605 600 605 4,000
2000/11/15 600 600 600 600 57,000
2000/11/14 600 600 583 590 18,000
2000/11/13 582 590 581 590 4,000
2000/11/10 594 599 583 583 19,000
2000/11/09 571 599 571 599 13,000
2000/11/08 591 599 570 570 41,000
2000/11/07 570 600 570 590 22,000
2000/11/06 551 570 551 562 18,000
2000/11/02 560 565 550 551 22,000
2000/11/01 570 570 560 560 17,000
2000/10/31 590 590 560 560 11,000
2000/10/30 605 605 590 590 19,000
2000/10/27 600 605 600 605 9,000
2000/10/26 600 600 583 600 18,000
2000/10/25 605 605 598 598 36,000
2000/10/24 610 610 605 605 6,000
2000/10/23 620 620 605 605 19,000
2000/10/20 601 615 601 609 31,000
2000/10/19 605 610 600 601 38,000
2000/10/18 622 622 620 620 10,000
2000/10/17 620 644 620 644 17,000
2000/10/16 635 635 620 620 15,000
2000/10/13 660 660 612 630 24,000
2000/10/12 666 670 660 660 14,000
2000/10/11 680 680 661 670 6,000
2000/10/10 691 691 680 680 33,000
2000/10/06 681 682 680 682 7,000
2000/10/05 680 700 680 681 16,000
2000/10/04 680 680 675 675 17,000
2000/10/03 690 690 680 680 17,000
2000/10/02 691 700 690 690 14,000
2000/09/29 700 700 691 691 7,000
2000/09/28 702 702 700 700 4,000
2000/09/27 701 702 701 702 5,000
2000/09/26 715 720 700 700 18,000
2000/09/25 695 715 695 715 10,000
2000/09/22 720 720 710 710 4,000
2000/09/21 720 720 710 710 19,000
2000/09/20 700 710 700 710 9,000
2000/09/19 680 690 680 690 6,000
2000/09/18 721 721 690 690 47,000
2000/09/14 729 730 721 721 16,000
2000/09/13 690 730 690 730 42,000
2000/09/12 689 690 689 690 9,000
2000/09/11 696 701 690 690 29,000
2000/09/08 710 710 695 696 30,000
2000/09/07 720 721 710 710 35,000
2000/09/06 730 730 710 720 37,000
2000/09/05 753 753 735 735 193,000
2000/09/04 756 756 751 753 14,000
2000/09/01 765 765 751 751 36,000
2000/08/31 750 770 750 755 261,000
2000/08/30 753 753 750 750 39,000
2000/08/29 756 756 753 753 45,000
2000/08/28 760 770 755 755 121,000
2000/08/25 760 765 756 757 59,000
2000/08/24 780 780 770 770 73,000
2000/08/23 790 798 785 785 30,000
2000/08/22 810 824 800 800 25,000
2000/08/21 815 829 809 810 30,000
2000/08/18 800 820 800 820 30,000
2000/08/17 795 809 795 800 21,000
2000/08/16 763 770 760 770 94,000
2000/08/15 780 780 770 771 20,000
2000/08/14 780 790 775 790 23,000
2000/08/11 780 780 779 780 11,000
2000/08/10 780 780 775 780 41,000
2000/08/09 800 800 770 780 8,000
2000/08/08 810 811 800 800 38,000
2000/08/07 820 820 810 810 16,000
2000/08/04 810 810 810 810 14,000
2000/08/03 830 830 815 815 15,000
2000/08/02 780 800 775 800 29,000
2000/08/01 760 780 760 770 80,000
2000/07/31 763 763 751 756 79,000
2000/07/28 820 820 761 763 64,000
2000/07/27 836 840 820 830 37,000
2000/07/26 869 870 847 847 6,000
2000/07/25 890 900 870 880 16,000
2000/07/24 930 930 900 900 13,000
2000/07/21 925 930 920 925 13,000
2000/07/19 920 930 920 930 12,000
2000/07/18 950 960 920 940 30,000
2000/07/17 940 958 940 958 8,000
2000/07/14 920 920 910 910 36,000
2000/07/13 920 920 900 900 8,000
2000/07/12 956 956 921 949 5,000
2000/07/11 961 961 958 959 10,000
2000/07/10 960 960 960 960 12,000
2000/07/07 930 930 920 930 14,000
2000/07/06 940 940 899 920 18,000
2000/07/05 967 967 940 940 21,000
2000/07/04 980 989 950 950 26,000
2000/07/03 940 984 940 980 54,000
2000/06/30 885 949 885 949 47,000
2000/06/29 874 880 874 875 63,000
2000/06/28 850 867 850 864 85,000
2000/06/27 871 871 801 840 410,000
2000/06/27 1 -> 1.50 分割
2000/06/26 1,370 1,380 1,330 1,350 46,000
2000/06/23 1,350 1,370 1,350 1,370 17,000
2000/06/22 1,360 1,370 1,350 1,350 32,000
2000/06/21 1,369 1,370 1,330 1,360 50,000
2000/06/20 1,380 1,389 1,370 1,370 8,000
2000/06/19 1,370 1,428 1,370 1,390 8,000
2000/06/16 1,395 1,399 1,370 1,370 20,000
2000/06/15 1,415 1,435 1,390 1,390 21,000
2000/06/14 1,430 1,450 1,410 1,415 35,000
2000/06/13 1,470 1,480 1,410 1,410 58,000
2000/06/12 1,430 1,450 1,410 1,449 23,000
2000/06/09 1,409 1,410 1,380 1,410 26,000
2000/06/08 1,350 1,410 1,350 1,410 35,000
2000/06/07 1,290 1,340 1,290 1,340 22,000
2000/06/06 1,320 1,320 1,270 1,300 23,000
2000/06/05 1,270 1,310 1,270 1,310 32,000
2000/06/02 1,270 1,270 1,240 1,250 11,000
2000/06/01 1,235 1,235 1,220 1,220 10,000
2000/05/31 1,298 1,300 1,200 1,230 75,000
2000/05/30 1,250 1,299 1,240 1,240 35,000
2000/05/29 1,280 1,303 1,230 1,230 55,000
2000/05/26 1,400 1,400 1,280 1,300 40,000
2000/05/25 1,350 1,400 1,350 1,400 18,000
2000/05/24 1,400 1,400 1,330 1,330 41,000
2000/05/23 1,431 1,431 1,400 1,400 23,000
2000/05/22 1,450 1,450 1,400 1,401 18,000
2000/05/19 1,450 1,452 1,450 1,450 10,000
2000/05/18 1,470 1,520 1,470 1,500 30,000
2000/05/17 1,430 1,550 1,430 1,550 54,000
2000/05/16 1,420 1,450 1,420 1,450 37,000
2000/05/15 1,450 1,450 1,400 1,420 73,000
2000/05/12 1,500 1,530 1,460 1,470 33,000
2000/05/11 1,500 1,500 1,480 1,480 10,000
2000/05/10 1,501 1,520 1,480 1,480 21,000
2000/05/09 1,540 1,540 1,511 1,511 11,000
2000/05/08 1,581 1,581 1,540 1,540 32,000
2000/05/02 1,600 1,600 1,545 1,570 56,000
2000/05/01 1,590 1,600 1,570 1,597 92,000
2000/04/28 1,500 1,580 1,500 1,530 202,000
2000/04/27 1,470 1,480 1,430 1,430 23,000
2000/04/26 1,371 1,530 1,370 1,430 71,000
2000/04/25 1,370 1,370 1,370 1,370 11,000
2000/04/24 1,381 1,429 1,380 1,400 29,000
2000/04/21 1,429 1,429 1,360 1,380 25,000
2000/04/20 1,410 1,410 1,380 1,400 19,000
2000/04/19 1,440 1,440 1,389 1,400 18,000
2000/04/18 1,440 1,460 1,340 1,340 46,000
2000/04/17 1,400 1,405 1,310 1,360 112,000
2000/04/14 1,445 1,549 1,417 1,530 51,000
2000/04/13 1,402 1,440 1,401 1,425 140,000
2000/04/12 1,410 1,411 1,391 1,401 48,000
2000/04/11 1,405 1,412 1,405 1,410 22,000
2000/04/10 1,403 1,447 1,403 1,403 48,000
2000/04/07 1,450 1,450 1,401 1,401 36,000
2000/04/06 1,470 1,500 1,450 1,450 21,000
2000/04/05 1,467 1,500 1,450 1,470 22,000
2000/04/04 1,511 1,516 1,470 1,470 38,000
2000/04/03 1,590 1,590 1,510 1,510 26,000
2000/03/31 1,532 1,570 1,500 1,570 40,000
2000/03/30 1,569 1,600 1,531 1,532 21,000
2000/03/29 1,570 1,609 1,570 1,570 7,000
2000/03/28 1,590 1,590 1,505 1,570 13,000
2000/03/27 1,630 1,650 1,580 1,600 141,000
2000/03/24 1,570 1,610 1,570 1,610 16,000
2000/03/23 1,620 1,639 1,580 1,580 30,000
2000/03/22 1,728 1,728 1,620 1,620 31,000
2000/03/21 1,680 1,700 1,650 1,698 27,000
2000/03/17 1,595 1,680 1,595 1,650 79,000
2000/03/16 1,625 1,630 1,595 1,610 25,000
2000/03/15 1,500 1,600 1,500 1,595 24,000
2000/03/14 1,480 1,560 1,470 1,540 82,000
2000/03/13 1,660 1,660 1,500 1,500 72,000
2000/03/10 1,701 1,730 1,660 1,660 32,000
2000/03/09 1,740 1,750 1,680 1,690 55,000
2000/03/08 1,611 1,710 1,611 1,710 96,000
2000/03/07 1,745 1,745 1,650 1,650 68,000
2000/03/06 1,740 1,839 1,700 1,735 436,000
2000/03/03 1,690 1,730 1,670 1,700 157,000
2000/03/02 1,680 1,800 1,660 1,660 348,000
2000/03/01 1,650 1,687 1,600 1,650 140,000
2000/02/29 1,550 1,649 1,550 1,600 31,000
2000/02/28 1,600 1,600 1,560 1,560 25,000
2000/02/25 1,661 1,661 1,590 1,600 82,000
2000/02/24 1,550 1,680 1,550 1,650 114,000
2000/02/23 1,600 1,600 1,550 1,550 74,000
2000/02/22 1,680 1,680 1,570 1,600 64,000
2000/02/21 1,650 1,680 1,600 1,651 87,000
2000/02/18 1,790 1,790 1,700 1,730 151,000
2000/02/17 1,800 1,820 1,740 1,770 431,000
2000/02/16 1,750 1,810 1,720 1,770 687,000
2000/02/15 1,600 1,750 1,510 1,721 374,000
2000/02/14 1,640 1,640 1,600 1,600 90,000
2000/02/10 1,600 1,619 1,580 1,619 84,000
2000/02/09 1,530 1,620 1,520 1,590 126,000
2000/02/08 1,509 1,540 1,502 1,502 39,000
2000/02/07 1,500 1,545 1,470 1,520 75,000
2000/02/04 1,531 1,580 1,460 1,500 80,000
2000/02/03 1,601 1,601 1,521 1,521 93,000
2000/02/02 1,642 1,670 1,609 1,609 231,000
2000/02/01 1,580 1,640 1,500 1,640 450,000
2000/01/31 1,500 1,680 1,500 1,640 736,000
2000/01/28 1,360 1,510 1,350 1,510 353,000
2000/01/27 1,305 1,317 1,250 1,310 71,000
2000/01/26 1,280 1,379 1,280 1,310 232,000
2000/01/25 1,060 1,260 1,060 1,260 94,000
2000/01/24 1,031 1,080 1,031 1,060 17,000
2000/01/21 1,010 1,050 1,010 1,030 10,000
2000/01/20 1,010 1,030 1,010 1,030 13,000
2000/01/19 1,050 1,050 1,000 1,040 35,000
2000/01/18 1,080 1,080 1,050 1,050 21,000
2000/01/17 1,120 1,120 1,080 1,080 6,000
2000/01/14 1,100 1,120 1,100 1,120 2,000
2000/01/13 1,065 1,100 1,050 1,100 23,000
2000/01/12 1,120 1,120 1,070 1,070 20,000
2000/01/11 1,130 1,130 1,050 1,120 9,000
2000/01/07 1,000 1,090 1,000 1,070 17,000
2000/01/06 1,050 1,050 1,010 1,010 11,000
2000/01/05 1,070 1,090 1,070 1,070 6,000
2000/01/04 1,070 1,070 1,070 1,070 3,000

このページの先頭へ