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 |
|---|---|---|---|---|---|
| 2003/12/30 | 800 | 802 | 776 | 800 | 50,000 |
| 2003/12/29 | 783 | 798 | 771 | 794 | 91,000 |
| 2003/12/26 | 759 | 763 | 751 | 756 | 7,000 |
| 2003/12/25 | 748 | 770 | 748 | 760 | 56,000 |
| 2003/12/24 | 737 | 748 | 737 | 748 | 51,000 |
| 2003/12/22 | 738 | 740 | 730 | 735 | 38,000 |
| 2003/12/19 | 729 | 750 | 725 | 750 | 84,000 |
| 2003/12/18 | 738 | 739 | 716 | 730 | 41,000 |
| 2003/12/17 | 760 | 760 | 736 | 736 | 25,000 |
| 2003/12/16 | 749 | 755 | 745 | 745 | 23,000 |
| 2003/12/15 | 759 | 775 | 755 | 765 | 47,000 |
| 2003/12/12 | 741 | 757 | 725 | 757 | 32,000 |
| 2003/12/11 | 722 | 740 | 722 | 740 | 46,000 |
| 2003/12/10 | 719 | 722 | 719 | 721 | 31,000 |
| 2003/12/09 | 722 | 722 | 715 | 720 | 28,000 |
| 2003/12/08 | 729 | 729 | 720 | 720 | 20,000 |
| 2003/12/05 | 736 | 741 | 728 | 729 | 27,000 |
| 2003/12/04 | 738 | 738 | 729 | 736 | 24,000 |
| 2003/12/03 | 745 | 745 | 725 | 735 | 16,000 |
| 2003/12/02 | 733 | 751 | 731 | 740 | 134,000 |
| 2003/12/01 | 722 | 729 | 711 | 720 | 44,000 |
| 2003/11/28 | 741 | 746 | 732 | 732 | 14,000 |
| 2003/11/27 | 750 | 752 | 738 | 738 | 48,000 |
| 2003/11/26 | 754 | 754 | 746 | 751 | 38,000 |
| 2003/11/25 | 744 | 756 | 744 | 756 | 43,000 |
| 2003/11/21 | 715 | 735 | 715 | 735 | 75,000 |
| 2003/11/20 | 716 | 720 | 701 | 715 | 57,000 |
| 2003/11/19 | 712 | 716 | 700 | 715 | 16,000 |
| 2003/11/18 | 710 | 720 | 695 | 718 | 89,000 |
| 2003/11/17 | 754 | 765 | 730 | 730 | 74,000 |
| 2003/11/14 | 800 | 805 | 781 | 784 | 78,000 |
| 2003/11/13 | 815 | 825 | 800 | 800 | 48,000 |
| 2003/11/12 | 814 | 826 | 810 | 814 | 42,000 |
| 2003/11/11 | 837 | 837 | 811 | 822 | 78,000 |
| 2003/11/10 | 836 | 845 | 823 | 844 | 78,000 |
| 2003/11/07 | 829 | 837 | 823 | 823 | 68,000 |
| 2003/11/06 | 843 | 843 | 822 | 822 | 106,000 |
| 2003/11/05 | 839 | 840 | 823 | 840 | 88,000 |
| 2003/11/04 | 833 | 855 | 828 | 833 | 149,000 |
| 2003/10/31 | 833 | 833 | 820 | 821 | 49,000 |
| 2003/10/30 | 828 | 836 | 823 | 823 | 65,000 |
| 2003/10/29 | 835 | 840 | 822 | 837 | 41,000 |
| 2003/10/28 | 839 | 839 | 818 | 828 | 45,000 |
| 2003/10/27 | 827 | 832 | 816 | 829 | 37,000 |
| 2003/10/24 | 823 | 843 | 810 | 826 | 70,000 |
| 2003/10/23 | 850 | 850 | 815 | 833 | 104,000 |
| 2003/10/22 | 855 | 872 | 854 | 862 | 103,000 |
| 2003/10/21 | 890 | 895 | 860 | 860 | 154,000 |
| 2003/10/20 | 868 | 890 | 852 | 880 | 249,000 |
| 2003/10/17 | 823 | 875 | 820 | 870 | 457,000 |
| 2003/10/16 | 797 | 813 | 797 | 813 | 184,000 |
| 2003/10/15 | 816 | 816 | 790 | 795 | 217,000 |
| 2003/10/14 | 826 | 826 | 812 | 815 | 158,000 |
| 2003/10/10 | 825 | 825 | 819 | 820 | 53,000 |
| 2003/10/09 | 832 | 843 | 812 | 825 | 81,000 |
| 2003/10/08 | 863 | 870 | 850 | 850 | 51,000 |
| 2003/10/07 | 864 | 868 | 855 | 860 | 71,000 |
| 2003/10/06 | 856 | 869 | 851 | 851 | 73,000 |
| 2003/10/03 | 814 | 836 | 813 | 836 | 44,000 |
| 2003/10/02 | 810 | 817 | 808 | 817 | 87,000 |
| 2003/10/01 | 814 | 814 | 800 | 805 | 73,000 |
| 2003/09/30 | 800 | 825 | 798 | 820 | 37,000 |
| 2003/09/29 | 815 | 820 | 805 | 805 | 20,000 |
| 2003/09/26 | 802 | 813 | 790 | 810 | 41,000 |
| 2003/09/25 | 820 | 820 | 768 | 810 | 57,000 |
| 2003/09/24 | 878 | 878 | 840 | 843 | 60,000 |
| 2003/09/22 | 891 | 895 | 872 | 878 | 77,000 |
| 2003/09/19 | 911 | 930 | 903 | 911 | 36,000 |
| 2003/09/18 | 930 | 938 | 915 | 930 | 22,000 |
| 2003/09/17 | 940 | 943 | 920 | 930 | 44,000 |
| 2003/09/16 | 938 | 947 | 932 | 940 | 48,000 |
| 2003/09/12 | 918 | 935 | 917 | 935 | 22,000 |
| 2003/09/11 | 925 | 925 | 915 | 925 | 31,000 |
| 2003/09/10 | 935 | 945 | 925 | 935 | 59,000 |
| 2003/09/09 | 905 | 950 | 904 | 945 | 98,000 |
| 2003/09/08 | 901 | 920 | 895 | 895 | 80,000 |
| 2003/09/05 | 923 | 930 | 910 | 910 | 101,000 |
| 2003/09/04 | 926 | 950 | 920 | 930 | 109,000 |
| 2003/09/03 | 970 | 989 | 930 | 935 | 328,000 |
| 2003/09/02 | 886 | 970 | 882 | 950 | 483,000 |
| 2003/09/01 | 862 | 876 | 862 | 870 | 111,000 |
| 2003/08/29 | 826 | 838 | 823 | 832 | 27,000 |
| 2003/08/28 | 845 | 845 | 822 | 822 | 46,000 |
| 2003/08/27 | 865 | 865 | 846 | 854 | 65,000 |
| 2003/08/26 | 875 | 875 | 860 | 869 | 44,000 |
| 2003/08/25 | 853 | 877 | 853 | 877 | 59,000 |
| 2003/08/22 | 830 | 873 | 820 | 873 | 188,000 |
| 2003/08/21 | 816 | 842 | 810 | 820 | 146,000 |
| 2003/08/20 | 873 | 874 | 860 | 866 | 97,000 |
| 2003/08/19 | 875 | 886 | 870 | 875 | 88,000 |
| 2003/08/18 | 879 | 879 | 865 | 870 | 37,000 |
| 2003/08/15 | 869 | 878 | 862 | 878 | 62,000 |
| 2003/08/14 | 860 | 878 | 860 | 878 | 59,000 |
| 2003/08/13 | 868 | 876 | 855 | 876 | 84,000 |
| 2003/08/12 | 865 | 870 | 846 | 868 | 112,000 |
| 2003/08/11 | 831 | 862 | 820 | 862 | 143,000 |
| 2003/08/08 | 840 | 850 | 830 | 830 | 144,000 |
| 2003/08/07 | 796 | 840 | 796 | 830 | 258,000 |
| 2003/08/06 | 805 | 810 | 789 | 789 | 108,000 |
| 2003/08/05 | 819 | 840 | 810 | 825 | 461,000 |
| 2003/08/04 | 775 | 800 | 765 | 800 | 247,000 |
| 2003/08/01 | 751 | 765 | 751 | 765 | 121,000 |
| 2003/07/31 | 754 | 760 | 730 | 732 | 74,000 |
| 2003/07/30 | 736 | 764 | 725 | 764 | 321,000 |
| 2003/07/29 | 695 | 739 | 695 | 738 | 265,000 |
| 2003/07/28 | 689 | 689 | 686 | 687 | 47,000 |
| 2003/07/25 | 688 | 689 | 675 | 689 | 36,000 |
| 2003/07/24 | 700 | 700 | 686 | 690 | 92,000 |
| 2003/07/23 | 680 | 700 | 680 | 700 | 149,000 |
| 2003/07/22 | 655 | 680 | 655 | 675 | 189,000 |
| 2003/07/18 | 631 | 650 | 631 | 650 | 86,000 |
| 2003/07/17 | 648 | 650 | 640 | 642 | 86,000 |
| 2003/07/16 | 659 | 660 | 649 | 651 | 104,000 |
| 2003/07/15 | 660 | 665 | 650 | 650 | 109,000 |
| 2003/07/14 | 645 | 657 | 641 | 657 | 88,000 |
| 2003/07/11 | 635 | 650 | 631 | 640 | 113,000 |
| 2003/07/10 | 642 | 642 | 637 | 638 | 40,000 |
| 2003/07/09 | 648 | 648 | 641 | 645 | 52,000 |
| 2003/07/08 | 635 | 649 | 635 | 641 | 182,000 |
| 2003/07/07 | 627 | 631 | 625 | 630 | 135,000 |
| 2003/07/04 | 628 | 630 | 620 | 625 | 48,000 |
| 2003/07/03 | 638 | 640 | 630 | 630 | 109,000 |
| 2003/07/02 | 630 | 637 | 623 | 629 | 125,000 |
| 2003/07/01 | 630 | 635 | 623 | 630 | 86,000 |
| 2003/06/30 | 630 | 631 | 620 | 623 | 62,000 |
| 2003/06/27 | 619 | 625 | 616 | 620 | 28,000 |
| 2003/06/26 | 608 | 619 | 608 | 619 | 27,000 |
| 2003/06/25 | 618 | 628 | 601 | 628 | 48,000 |
| 2003/06/24 | 619 | 622 | 613 | 621 | 39,000 |
| 2003/06/23 | 633 | 635 | 620 | 622 | 57,000 |
| 2003/06/20 | 637 | 640 | 632 | 633 | 134,000 |
| 2003/06/19 | 638 | 640 | 630 | 639 | 118,000 |
| 2003/06/18 | 621 | 639 | 620 | 636 | 115,000 |
| 2003/06/17 | 625 | 629 | 618 | 620 | 96,000 |
| 2003/06/16 | 584 | 630 | 584 | 630 | 129,000 |
| 2003/06/13 | 600 | 600 | 580 | 590 | 95,000 |
| 2003/06/12 | 616 | 616 | 603 | 603 | 48,000 |
| 2003/06/11 | 610 | 615 | 606 | 615 | 121,000 |
| 2003/06/10 | 615 | 615 | 606 | 606 | 54,000 |
| 2003/06/09 | 624 | 625 | 615 | 618 | 112,000 |
| 2003/06/06 | 609 | 643 | 609 | 620 | 438,000 |
| 2003/06/05 | 595 | 605 | 590 | 590 | 137,000 |
| 2003/06/04 | 575 | 590 | 575 | 587 | 181,000 |
| 2003/06/03 | 570 | 573 | 568 | 571 | 85,000 |
| 2003/06/02 | 570 | 572 | 565 | 568 | 97,000 |
| 2003/05/30 | 568 | 573 | 565 | 568 | 77,000 |
| 2003/05/29 | 573 | 573 | 565 | 568 | 77,000 |
| 2003/05/28 | 570 | 571 | 561 | 569 | 122,000 |
| 2003/05/27 | 578 | 578 | 557 | 565 | 156,000 |
| 2003/05/26 | 582 | 583 | 570 | 575 | 529,000 |
| 2003/05/23 | 527 | 542 | 525 | 542 | 29,000 |
| 2003/05/22 | 543 | 544 | 526 | 531 | 30,000 |
| 2003/05/21 | 540 | 542 | 535 | 535 | 42,000 |
| 2003/05/20 | 530 | 530 | 514 | 521 | 16,000 |
| 2003/05/19 | 525 | 525 | 520 | 525 | 15,000 |
| 2003/05/16 | 525 | 525 | 523 | 525 | 9,000 |
| 2003/05/15 | 540 | 540 | 525 | 540 | 33,000 |
| 2003/05/14 | 529 | 543 | 529 | 540 | 29,000 |
| 2003/05/13 | 530 | 543 | 529 | 539 | 83,000 |
| 2003/05/12 | 535 | 535 | 510 | 529 | 55,000 |
| 2003/05/09 | 543 | 550 | 530 | 535 | 123,000 |
| 2003/05/08 | 515 | 550 | 515 | 542 | 332,000 |
| 2003/05/07 | 507 | 515 | 507 | 512 | 70,000 |
| 2003/05/06 | 502 | 510 | 502 | 506 | 54,000 |
| 2003/05/02 | 498 | 498 | 493 | 495 | 8,000 |
| 2003/05/01 | 505 | 508 | 500 | 500 | 23,000 |
| 2003/04/30 | 500 | 505 | 499 | 505 | 22,000 |
| 2003/04/28 | 502 | 502 | 500 | 500 | 31,000 |
| 2003/04/25 | 515 | 515 | 505 | 505 | 7,000 |
| 2003/04/24 | 515 | 520 | 514 | 520 | 17,000 |
| 2003/04/23 | 508 | 515 | 508 | 509 | 29,000 |
| 2003/04/22 | 516 | 518 | 513 | 516 | 38,000 |
| 2003/04/21 | 515 | 515 | 510 | 515 | 18,000 |
| 2003/04/18 | 512 | 513 | 505 | 507 | 40,000 |
| 2003/04/17 | 497 | 507 | 495 | 507 | 24,000 |
| 2003/04/16 | 493 | 494 | 493 | 493 | 6,000 |
| 2003/04/15 | 493 | 500 | 490 | 500 | 20,000 |
| 2003/04/14 | 490 | 495 | 490 | 493 | 8,000 |
| 2003/04/11 | 490 | 491 | 490 | 490 | 7,000 |
| 2003/04/10 | 502 | 506 | 502 | 502 | 5,000 |
| 2003/04/09 | 507 | 507 | 502 | 502 | 11,000 |
| 2003/04/08 | 509 | 510 | 506 | 509 | 34,000 |
| 2003/04/07 | 493 | 510 | 493 | 509 | 48,000 |
| 2003/04/04 | 496 | 500 | 491 | 492 | 25,000 |
| 2003/04/03 | 491 | 498 | 491 | 495 | 17,000 |
| 2003/04/02 | 471 | 491 | 471 | 491 | 20,000 |
| 2003/04/01 | 480 | 480 | 472 | 472 | 5,000 |
| 2003/03/31 | 480 | 480 | 476 | 476 | 26,000 |
| 2003/03/28 | 484 | 484 | 480 | 480 | 9,000 |
| 2003/03/27 | 480 | 488 | 480 | 480 | 28,000 |
| 2003/03/26 | 476 | 480 | 476 | 480 | 6,000 |
| 2003/03/25 | 480 | 485 | 476 | 476 | 10,000 |
| 2003/03/24 | 489 | 494 | 487 | 490 | 17,000 |
| 2003/03/20 | 471 | 471 | 470 | 470 | 4,000 |
| 2003/03/19 | 466 | 466 | 465 | 466 | 4,000 |
| 2003/03/18 | 479 | 480 | 470 | 470 | 14,000 |
| 2003/03/17 | 482 | 483 | 482 | 482 | 13,000 |
| 2003/03/14 | 477 | 485 | 477 | 480 | 8,000 |
| 2003/03/13 | 463 | 471 | 463 | 470 | 19,000 |
| 2003/03/12 | 460 | 465 | 459 | 465 | 26,000 |
| 2003/03/11 | 458 | 465 | 458 | 464 | 22,000 |
| 2003/03/10 | 467 | 468 | 458 | 464 | 31,000 |
| 2003/03/07 | 499 | 499 | 480 | 480 | 28,000 |
| 2003/03/06 | 501 | 503 | 500 | 503 | 15,000 |
| 2003/03/05 | 493 | 500 | 493 | 497 | 21,000 |
| 2003/03/04 | 481 | 493 | 480 | 493 | 32,000 |
| 2003/03/03 | 484 | 484 | 472 | 478 | 31,000 |
| 2003/02/28 | 486 | 490 | 484 | 484 | 14,000 |
| 2003/02/27 | 485 | 485 | 480 | 483 | 28,000 |
| 2003/02/26 | 485 | 493 | 485 | 488 | 28,000 |
| 2003/02/25 | 496 | 496 | 483 | 483 | 18,000 |
| 2003/02/24 | 496 | 499 | 495 | 495 | 15,000 |
| 2003/02/21 | 495 | 495 | 481 | 490 | 156,000 |
| 2003/02/20 | 526 | 526 | 512 | 515 | 48,000 |
| 2003/02/19 | 538 | 538 | 522 | 527 | 74,000 |
| 2003/02/18 | 542 | 545 | 517 | 528 | 83,000 |
| 2003/02/17 | 548 | 549 | 538 | 544 | 81,000 |
| 2003/02/14 | 538 | 548 | 532 | 540 | 42,000 |
| 2003/02/13 | 548 | 548 | 530 | 531 | 64,000 |
| 2003/02/12 | 565 | 565 | 541 | 548 | 163,000 |
| 2003/02/10 | 548 | 558 | 545 | 557 | 387,000 |
| 2003/02/07 | 519 | 540 | 517 | 535 | 468,000 |
| 2003/02/06 | 506 | 506 | 495 | 495 | 35,000 |
| 2003/02/05 | 500 | 515 | 497 | 506 | 55,000 |
| 2003/02/04 | 482 | 501 | 482 | 500 | 28,000 |
| 2003/02/03 | 472 | 480 | 471 | 478 | 21,000 |
| 2003/01/31 | 475 | 475 | 462 | 470 | 38,000 |
| 2003/01/30 | 482 | 482 | 479 | 480 | 16,000 |
| 2003/01/29 | 487 | 490 | 482 | 482 | 33,000 |
| 2003/01/28 | 490 | 490 | 481 | 483 | 38,000 |
| 2003/01/27 | 500 | 500 | 494 | 495 | 46,000 |
| 2003/01/24 | 502 | 506 | 500 | 501 | 23,000 |
| 2003/01/23 | 501 | 507 | 497 | 500 | 37,000 |
| 2003/01/22 | 510 | 510 | 499 | 499 | 37,000 |
| 2003/01/21 | 498 | 523 | 498 | 515 | 68,000 |
| 2003/01/20 | 519 | 519 | 500 | 500 | 41,000 |
| 2003/01/17 | 520 | 524 | 505 | 520 | 100,000 |
| 2003/01/16 | 499 | 516 | 497 | 516 | 131,000 |
| 2003/01/15 | 485 | 498 | 478 | 497 | 30,000 |
| 2003/01/14 | 468 | 485 | 468 | 480 | 26,000 |
| 2003/01/10 | 468 | 470 | 458 | 458 | 37,000 |
| 2003/01/09 | 470 | 472 | 467 | 467 | 15,000 |
| 2003/01/08 | 487 | 487 | 473 | 485 | 21,000 |
| 2003/01/07 | 498 | 501 | 492 | 492 | 36,000 |
| 2003/01/06 | 488 | 488 | 488 | 488 | 5,000 |