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
2002/12/30 489 489 480 483 14,000
2002/12/27 485 502 485 490 52,000
2002/12/26 459 485 459 480 36,000
2002/12/25 457 462 455 456 159,000
2002/12/24 455 465 455 457 62,000
2002/12/20 470 475 455 455 183,000
2002/12/19 438 480 435 480 405,000
2002/12/18 463 465 440 440 315,000
2002/12/17 483 486 467 471 114,000
2002/12/16 483 485 475 475 133,000
2002/12/13 490 491 487 487 31,000
2002/12/12 495 500 495 500 52,000
2002/12/11 500 505 498 500 42,000
2002/12/10 486 509 486 500 54,000
2002/12/09 508 510 500 501 73,000
2002/12/06 519 519 515 518 70,000
2002/12/05 530 530 515 524 91,000
2002/12/04 536 536 520 532 110,000
2002/12/03 502 551 502 538 587,000
2002/12/02 500 506 489 497 106,000
2002/11/29 494 510 482 500 287,000
2002/11/28 480 510 471 510 806,000
2002/11/27 395 470 395 470 558,000
2002/11/26 392 396 386 390 21,000
2002/11/25 406 416 390 395 200,000
2002/11/22 392 405 385 405 30,000
2002/11/21 380 400 380 400 18,000
2002/11/20 380 380 380 380 5,000
2002/11/19 380 385 370 375 28,000
2002/11/18 391 396 386 386 8,000
2002/11/15 400 400 385 390 9,000
2002/11/14 401 405 393 400 13,000
2002/11/13 413 415 407 407 22,000
2002/11/12 413 417 401 414 50,000
2002/11/11 440 440 408 425 67,000
2002/11/08 422 445 420 445 118,000
2002/11/07 388 422 388 422 45,000
2002/11/06 386 389 386 389 11,000
2002/11/05 382 388 382 386 36,000
2002/11/01 384 385 380 383 21,000
2002/10/31 387 390 383 385 36,000
2002/10/30 380 385 380 384 11,000
2002/10/29 390 390 370 390 41,000
2002/10/28 391 393 390 390 19,000
2002/10/25 391 394 386 391 41,000
2002/10/24 387 394 385 391 59,000
2002/10/23 387 387 381 385 13,000
2002/10/22 396 397 385 388 22,000
2002/10/21 401 401 396 396 26,000
2002/10/18 392 405 392 397 45,000
2002/10/17 385 396 385 390 24,000
2002/10/16 395 395 390 392 56,000
2002/10/15 383 389 381 385 58,000
2002/10/11 373 384 373 381 29,000
2002/10/10 385 385 352 370 46,000
2002/10/09 387 390 385 390 30,000
2002/10/08 415 415 385 387 65,000
2002/10/07 420 421 410 415 69,000
2002/10/04 425 431 425 430 11,000
2002/10/03 456 456 445 445 215,000
2002/10/02 473 475 470 470 37,000
2002/10/01 468 474 463 473 17,000
2002/09/30 465 475 465 466 20,000
2002/09/27 440 464 440 455 57,000
2002/09/26 437 444 437 440 14,000
2002/09/25 446 448 435 435 17,000
2002/09/24 442 450 441 450 38,000
2002/09/20 446 448 442 448 31,000
2002/09/19 440 451 438 443 123,000
2002/09/18 433 434 432 433 21,000
2002/09/17 420 431 420 431 41,000
2002/09/13 438 438 420 420 23,000
2002/09/12 440 440 438 439 23,000
2002/09/11 439 439 436 438 7,000
2002/09/10 439 439 439 439 29,000
2002/09/09 442 442 439 439 26,000
2002/09/06 445 445 440 444 68,000
2002/09/05 445 455 445 450 38,000
2002/09/04 440 440 430 440 232,000
2002/09/03 440 440 435 438 10,000
2002/09/02 433 439 433 435 18,000
2002/08/30 449 449 445 448 21,000
2002/08/29 453 454 450 450 9,000
2002/08/28 455 455 450 454 38,000
2002/08/27 451 452 450 450 23,000
2002/08/26 444 451 444 451 12,000
2002/08/23 450 459 450 459 37,000
2002/08/22 450 450 445 449 39,000
2002/08/21 445 445 443 444 43,000
2002/08/20 465 465 460 460 6,000
2002/08/19 465 465 460 460 19,000
2002/08/16 477 485 470 470 13,000
2002/08/15 476 480 476 477 73,000
2002/08/14 468 475 465 475 42,000
2002/08/13 466 468 466 468 36,000
2002/08/12 465 465 461 465 24,000
2002/08/09 460 465 460 465 13,000
2002/08/08 452 460 451 460 48,000
2002/08/07 440 456 440 450 64,000
2002/08/06 439 439 430 433 25,000
2002/08/05 440 450 437 441 22,000
2002/08/02 464 464 440 450 11,000
2002/08/01 464 467 460 467 11,000
2002/07/31 466 466 464 464 7,000
2002/07/30 470 475 461 461 8,000
2002/07/29 467 467 460 460 9,000
2002/07/26 474 475 465 465 14,000
2002/07/25 484 484 474 474 43,000
2002/07/24 470 475 470 474 43,000
2002/07/23 467 473 455 472 44,000
2002/07/22 476 476 464 475 9,000
2002/07/19 485 485 475 477 42,000
2002/07/18 481 481 476 480 17,000
2002/07/17 480 490 476 481 11,000
2002/07/16 481 481 480 480 11,000
2002/07/15 490 495 482 482 24,000
2002/07/12 497 497 494 495 9,000
2002/07/11 499 499 492 497 15,000
2002/07/10 501 502 500 500 21,000
2002/07/09 504 504 500 501 39,000
2002/07/08 507 510 505 505 48,000
2002/07/05 500 502 499 502 39,000
2002/07/04 501 503 501 501 29,000
2002/07/03 504 505 501 501 12,000
2002/07/02 508 515 500 505 98,000
2002/07/01 500 503 499 500 43,000
2002/06/28 488 499 486 498 35,000
2002/06/27 504 505 489 495 10,000
2002/06/26 509 509 501 505 14,000
2002/06/25 501 505 500 505 38,000
2002/06/24 500 505 495 500 40,000
2002/06/21 545 545 520 520 24,000
2002/06/20 555 555 550 550 8,000
2002/06/19 570 570 556 566 22,000
2002/06/18 574 574 574 574 2,000
2002/06/17 570 577 560 560 45,000
2002/06/14 575 579 569 570 22,000
2002/06/13 587 608 578 580 148,000
2002/06/12 570 579 570 578 52,000
2002/06/11 570 571 570 570 18,000
2002/06/10 585 585 570 570 66,000
2002/06/07 582 585 581 585 12,000
2002/06/06 579 589 579 584 29,000
2002/06/05 585 589 576 589 10,000
2002/06/04 576 587 575 587 22,000
2002/06/03 576 588 575 588 27,000
2002/05/31 583 589 576 576 43,000
2002/05/30 591 595 581 582 46,000
2002/05/29 599 600 590 590 34,000
2002/05/28 609 609 572 605 38,000
2002/05/27 610 613 605 606 159,000
2002/05/24 614 614 605 609 30,000
2002/05/23 600 610 600 608 67,000
2002/05/22 601 605 592 596 41,000
2002/05/21 591 593 591 591 11,000
2002/05/20 608 609 586 596 59,000
2002/05/17 575 635 575 607 153,000
2002/05/16 580 580 565 575 25,000
2002/05/15 570 584 570 580 31,000
2002/05/14 583 583 568 568 34,000
2002/05/13 580 587 572 580 69,000
2002/05/10 585 585 570 572 21,000
2002/05/09 572 589 572 589 52,000
2002/05/08 555 569 555 569 102,000
2002/05/07 584 589 571 573 195,000
2002/05/02 601 601 588 594 62,000
2002/05/01 600 605 591 602 140,000
2002/04/30 591 595 584 595 86,000
2002/04/26 602 618 595 600 212,000
2002/04/25 597 597 583 586 94,000
2002/04/24 580 600 580 591 127,000
2002/04/23 582 585 575 581 44,000
2002/04/22 590 595 572 572 75,000
2002/04/19 598 598 575 594 126,000
2002/04/18 537 604 536 603 460,000
2002/04/17 553 560 535 537 283,000
2002/04/16 532 560 527 544 214,000
2002/04/15 522 529 522 527 41,000
2002/04/12 525 539 521 522 118,000
2002/04/11 521 535 519 530 169,000
2002/04/10 520 535 515 518 145,000
2002/04/09 546 560 525 540 308,000
2002/04/08 506 546 503 546 762,000
2002/04/04 390 390 385 386 22,000
2002/04/03 392 392 385 391 27,000
2002/04/02 389 398 389 395 10,000
2002/04/01 385 395 385 394 9,000
2002/03/29 400 400 400 400 8,000
2002/03/28 407 407 400 400 22,000
2002/03/26 406 407 400 400 27,000
2002/03/25 412 412 410 412 16,000
2002/03/22 416 422 406 406 24,000
2002/03/20 429 429 418 420 29,000
2002/03/19 437 437 420 428 22,000
2002/03/18 430 438 430 438 3,000
2002/03/15 430 430 430 430 3,000
2002/03/14 435 435 428 429 9,000
2002/03/13 450 450 444 444 18,000
2002/03/12 454 455 451 451 35,000
2002/03/11 442 451 441 451 41,000
2002/03/08 428 440 427 439 30,000
2002/03/07 420 433 411 433 65,000
2002/03/06 411 412 405 406 31,000
2002/03/05 415 416 415 415 36,000
2002/03/04 386 418 386 406 77,000
2002/03/01 376 386 376 386 34,000
2002/02/28 379 379 372 377 46,000
2002/02/27 375 379 370 379 15,000
2002/02/26 367 371 367 371 8,000
2002/02/25 361 361 361 361 13,000
2002/02/22 368 371 368 370 9,000
2002/02/21 373 373 370 370 13,000
2002/02/20 367 368 366 368 168,000
2002/02/19 367 375 367 368 33,000
2002/02/18 371 377 367 367 46,000
2002/02/15 368 370 368 370 32,000
2002/02/14 374 374 370 370 35,000
2002/02/13 385 385 370 370 34,000
2002/02/12 371 372 371 372 5,000
2002/02/08 370 370 367 367 39,000
2002/02/07 370 371 370 370 45,000
2002/02/06 375 377 375 375 199,000
2002/02/05 391 391 375 375 12,000
2002/02/04 399 399 399 399 6,000
2002/02/01 385 385 380 385 9,000
2002/01/31 390 395 380 380 8,000
2002/01/30 395 395 395 395 5,000
2002/01/29 404 404 397 397 2,000
2002/01/28 396 396 396 396 1,000
2002/01/25 398 400 397 398 12,000
2002/01/24 398 398 398 398 2,000
2002/01/23 398 398 398 398 1,000
2002/01/22 400 400 400 400 8,000
2002/01/21 393 399 393 399 9,000
2002/01/18 392 392 392 392 1,000
2002/01/17 392 392 392 392 1,000
2002/01/16 390 400 390 392 8,000
2002/01/15 415 415 395 395 13,000
2002/01/11 445 445 429 430 14,000
2002/01/10 430 450 422 445 28,000
2002/01/09 432 432 430 430 13,000
2002/01/08 430 435 425 430 27,000
2002/01/07 415 420 410 420 24,000
2002/01/04 390 391 390 391 10,000

このページの先頭へ