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 |
---|---|---|---|---|---|
2004/12/30 | 1,015 | 1,044 | 1,015 | 1,040 | 92,000 |
2004/12/29 | 1,001 | 1,013 | 1,001 | 1,012 | 56,000 |
2004/12/28 | 989 | 1,000 | 989 | 1,000 | 58,000 |
2004/12/27 | 983 | 992 | 981 | 989 | 71,000 |
2004/12/24 | 990 | 996 | 990 | 993 | 103,000 |
2004/12/22 | 1,001 | 1,006 | 995 | 999 | 49,000 |
2004/12/21 | 1,000 | 1,010 | 995 | 1,004 | 134,000 |
2004/12/20 | 1,015 | 1,016 | 1,001 | 1,007 | 30,000 |
2004/12/17 | 1,023 | 1,025 | 1,010 | 1,015 | 125,000 |
2004/12/16 | 1,022 | 1,025 | 1,015 | 1,025 | 86,000 |
2004/12/15 | 1,018 | 1,030 | 1,012 | 1,030 | 128,000 |
2004/12/14 | 1,011 | 1,018 | 1,001 | 1,018 | 226,000 |
2004/12/13 | 1,000 | 1,025 | 996 | 1,019 | 252,000 |
2004/12/10 | 968 | 984 | 963 | 983 | 157,000 |
2004/12/09 | 957 | 965 | 953 | 961 | 165,000 |
2004/12/08 | 941 | 956 | 935 | 954 | 156,000 |
2004/12/07 | 938 | 948 | 932 | 940 | 170,000 |
2004/12/06 | 925 | 928 | 921 | 928 | 111,000 |
2004/12/03 | 913 | 921 | 911 | 921 | 96,000 |
2004/12/02 | 910 | 930 | 910 | 917 | 79,000 |
2004/12/01 | 911 | 916 | 911 | 912 | 24,000 |
2004/11/30 | 919 | 924 | 911 | 914 | 105,000 |
2004/11/29 | 915 | 929 | 914 | 924 | 47,000 |
2004/11/26 | 921 | 928 | 915 | 915 | 131,000 |
2004/11/25 | 921 | 930 | 919 | 921 | 39,000 |
2004/11/24 | 931 | 933 | 925 | 931 | 89,000 |
2004/11/22 | 940 | 940 | 925 | 935 | 237,000 |
2004/11/19 | 962 | 968 | 946 | 960 | 134,000 |
2004/11/18 | 1,000 | 1,000 | 964 | 964 | 150,000 |
2004/11/17 | 1,000 | 1,008 | 990 | 994 | 112,000 |
2004/11/16 | 965 | 1,006 | 953 | 1,000 | 171,000 |
2004/11/15 | 962 | 982 | 961 | 963 | 108,000 |
2004/11/12 | 963 | 968 | 951 | 966 | 45,000 |
2004/11/11 | 937 | 957 | 937 | 953 | 132,000 |
2004/11/10 | 958 | 960 | 932 | 937 | 328,000 |
2004/11/09 | 977 | 985 | 955 | 967 | 235,000 |
2004/11/08 | 1,011 | 1,011 | 995 | 995 | 127,000 |
2004/11/05 | 1,043 | 1,045 | 1,013 | 1,017 | 125,000 |
2004/11/04 | 1,014 | 1,024 | 1,002 | 1,023 | 168,000 |
2004/11/02 | 1,003 | 1,015 | 987 | 995 | 106,000 |
2004/11/01 | 1,011 | 1,019 | 1,002 | 1,003 | 94,000 |
2004/10/29 | 1,010 | 1,014 | 1,005 | 1,010 | 84,000 |
2004/10/28 | 1,000 | 1,013 | 995 | 1,010 | 362,000 |
2004/10/27 | 1,034 | 1,050 | 1,020 | 1,020 | 144,000 |
2004/10/26 | 1,026 | 1,042 | 1,003 | 1,040 | 347,000 |
2004/10/25 | 1,080 | 1,080 | 1,052 | 1,060 | 204,000 |
2004/10/22 | 1,110 | 1,134 | 1,108 | 1,110 | 96,000 |
2004/10/21 | 1,154 | 1,154 | 1,124 | 1,124 | 90,000 |
2004/10/20 | 1,128 | 1,158 | 1,120 | 1,155 | 565,000 |
2004/10/19 | 1,105 | 1,124 | 1,091 | 1,124 | 147,000 |
2004/10/18 | 1,120 | 1,126 | 1,085 | 1,085 | 78,000 |
2004/10/15 | 1,101 | 1,120 | 1,090 | 1,120 | 62,000 |
2004/10/14 | 1,117 | 1,127 | 1,108 | 1,121 | 50,000 |
2004/10/13 | 1,113 | 1,130 | 1,113 | 1,130 | 51,000 |
2004/10/12 | 1,122 | 1,122 | 1,104 | 1,113 | 74,000 |
2004/10/08 | 1,110 | 1,125 | 1,110 | 1,125 | 82,000 |
2004/10/07 | 1,130 | 1,139 | 1,120 | 1,120 | 89,000 |
2004/10/06 | 1,117 | 1,124 | 1,101 | 1,119 | 92,000 |
2004/10/05 | 1,120 | 1,120 | 1,095 | 1,101 | 88,000 |
2004/10/04 | 1,090 | 1,114 | 1,090 | 1,100 | 113,000 |
2004/10/01 | 1,105 | 1,125 | 1,100 | 1,100 | 241,000 |
2004/09/30 | 1,059 | 1,075 | 1,050 | 1,075 | 92,000 |
2004/09/29 | 1,035 | 1,045 | 1,021 | 1,040 | 98,000 |
2004/09/28 | 1,020 | 1,035 | 1,012 | 1,024 | 77,000 |
2004/09/27 | 1,050 | 1,050 | 1,037 | 1,038 | 24,000 |
2004/09/24 | 1,050 | 1,060 | 1,039 | 1,060 | 132,000 |
2004/09/22 | 1,070 | 1,080 | 1,060 | 1,060 | 62,000 |
2004/09/21 | 1,091 | 1,092 | 1,075 | 1,077 | 100,000 |
2004/09/17 | 1,110 | 1,120 | 1,102 | 1,102 | 65,000 |
2004/09/16 | 1,118 | 1,120 | 1,108 | 1,110 | 90,000 |
2004/09/15 | 1,152 | 1,160 | 1,126 | 1,126 | 69,000 |
2004/09/14 | 1,140 | 1,150 | 1,137 | 1,150 | 295,000 |
2004/09/13 | 1,146 | 1,160 | 1,110 | 1,135 | 251,000 |
2004/09/10 | 1,150 | 1,158 | 1,135 | 1,147 | 158,000 |
2004/09/09 | 1,156 | 1,170 | 1,151 | 1,160 | 180,000 |
2004/09/08 | 1,158 | 1,175 | 1,155 | 1,161 | 466,000 |
2004/09/07 | 1,126 | 1,155 | 1,120 | 1,140 | 378,000 |
2004/09/06 | 1,120 | 1,129 | 1,119 | 1,120 | 264,000 |
2004/09/03 | 1,120 | 1,134 | 1,110 | 1,128 | 999,000 |
2004/09/02 | 1,057 | 1,098 | 1,050 | 1,090 | 347,000 |
2004/09/01 | 1,058 | 1,067 | 1,045 | 1,055 | 193,000 |
2004/08/31 | 1,045 | 1,059 | 1,040 | 1,040 | 217,000 |
2004/08/30 | 1,038 | 1,050 | 1,022 | 1,049 | 157,000 |
2004/08/27 | 1,022 | 1,035 | 1,022 | 1,026 | 132,000 |
2004/08/26 | 1,028 | 1,045 | 1,016 | 1,018 | 235,000 |
2004/08/25 | 1,007 | 1,020 | 996 | 1,020 | 78,000 |
2004/08/24 | 1,004 | 1,015 | 1,002 | 1,007 | 93,000 |
2004/08/23 | 993 | 1,005 | 985 | 1,004 | 171,000 |
2004/08/20 | 1,024 | 1,024 | 1,003 | 1,003 | 184,000 |
2004/08/19 | 999 | 1,030 | 999 | 1,030 | 343,000 |
2004/08/18 | 985 | 991 | 977 | 991 | 92,000 |
2004/08/17 | 990 | 995 | 981 | 987 | 101,000 |
2004/08/16 | 988 | 990 | 972 | 980 | 89,000 |
2004/08/13 | 990 | 1,002 | 981 | 1,002 | 69,000 |
2004/08/12 | 992 | 1,000 | 981 | 1,000 | 108,000 |
2004/08/11 | 1,001 | 1,011 | 981 | 997 | 114,000 |
2004/08/10 | 1,003 | 1,003 | 990 | 1,000 | 130,000 |
2004/08/09 | 987 | 1,000 | 980 | 1,000 | 196,000 |
2004/08/06 | 980 | 1,022 | 971 | 997 | 562,000 |
2004/08/05 | 930 | 984 | 928 | 984 | 227,000 |
2004/08/04 | 938 | 948 | 910 | 940 | 61,000 |
2004/08/03 | 950 | 960 | 931 | 958 | 152,000 |
2004/08/02 | 940 | 950 | 931 | 941 | 46,000 |
2004/07/30 | 917 | 924 | 908 | 911 | 186,000 |
2004/07/29 | 930 | 930 | 906 | 910 | 61,000 |
2004/07/28 | 935 | 935 | 926 | 930 | 30,000 |
2004/07/27 | 950 | 958 | 925 | 925 | 35,000 |
2004/07/26 | 942 | 975 | 932 | 960 | 64,000 |
2004/07/23 | 990 | 990 | 950 | 957 | 157,000 |
2004/07/22 | 949 | 992 | 942 | 986 | 643,000 |
2004/07/21 | 920 | 945 | 918 | 940 | 142,000 |
2004/07/20 | 922 | 924 | 920 | 924 | 33,000 |
2004/07/16 | 925 | 925 | 919 | 922 | 32,000 |
2004/07/15 | 921 | 928 | 920 | 923 | 61,000 |
2004/07/14 | 922 | 925 | 912 | 920 | 38,000 |
2004/07/13 | 913 | 920 | 913 | 918 | 41,000 |
2004/07/12 | 920 | 924 | 920 | 920 | 30,000 |
2004/07/09 | 902 | 912 | 902 | 912 | 18,000 |
2004/07/08 | 907 | 912 | 907 | 908 | 32,000 |
2004/07/07 | 916 | 916 | 903 | 913 | 56,000 |
2004/07/06 | 924 | 925 | 920 | 920 | 25,000 |
2004/07/05 | 918 | 928 | 918 | 924 | 65,000 |
2004/07/02 | 920 | 926 | 915 | 921 | 45,000 |
2004/07/01 | 931 | 935 | 924 | 924 | 108,000 |
2004/06/30 | 930 | 935 | 920 | 924 | 86,000 |
2004/06/29 | 929 | 930 | 915 | 927 | 135,000 |
2004/06/28 | 902 | 914 | 902 | 913 | 81,000 |
2004/06/25 | 903 | 903 | 897 | 899 | 28,000 |
2004/06/24 | 901 | 910 | 900 | 900 | 115,000 |
2004/06/23 | 895 | 909 | 890 | 900 | 160,000 |
2004/06/22 | 895 | 895 | 889 | 890 | 25,000 |
2004/06/21 | 897 | 903 | 892 | 893 | 62,000 |
2004/06/18 | 907 | 907 | 891 | 891 | 43,000 |
2004/06/17 | 900 | 907 | 898 | 904 | 59,000 |
2004/06/16 | 899 | 902 | 896 | 898 | 62,000 |
2004/06/15 | 883 | 898 | 883 | 898 | 12,000 |
2004/06/14 | 899 | 901 | 878 | 878 | 30,000 |
2004/06/11 | 897 | 899 | 890 | 895 | 17,000 |
2004/06/10 | 890 | 902 | 886 | 900 | 25,000 |
2004/06/09 | 902 | 906 | 896 | 906 | 34,000 |
2004/06/08 | 896 | 903 | 895 | 903 | 47,000 |
2004/06/07 | 880 | 893 | 879 | 892 | 27,000 |
2004/06/04 | 882 | 882 | 870 | 871 | 20,000 |
2004/06/03 | 889 | 890 | 885 | 885 | 12,000 |
2004/06/02 | 893 | 893 | 887 | 888 | 10,000 |
2004/06/01 | 900 | 905 | 892 | 892 | 31,000 |
2004/05/31 | 904 | 909 | 900 | 900 | 59,000 |
2004/05/28 | 896 | 907 | 896 | 903 | 46,000 |
2004/05/27 | 895 | 900 | 886 | 895 | 38,000 |
2004/05/26 | 890 | 897 | 885 | 895 | 17,000 |
2004/05/25 | 880 | 888 | 880 | 880 | 19,000 |
2004/05/24 | 900 | 904 | 890 | 890 | 83,000 |
2004/05/21 | 908 | 914 | 900 | 900 | 144,000 |
2004/05/20 | 879 | 905 | 879 | 898 | 105,000 |
2004/05/19 | 860 | 895 | 860 | 890 | 65,000 |
2004/05/18 | 839 | 855 | 821 | 855 | 84,000 |
2004/05/17 | 857 | 857 | 845 | 845 | 37,000 |
2004/05/14 | 864 | 867 | 851 | 864 | 38,000 |
2004/05/13 | 872 | 872 | 868 | 868 | 24,000 |
2004/05/12 | 855 | 868 | 855 | 868 | 21,000 |
2004/05/11 | 840 | 864 | 840 | 847 | 43,000 |
2004/05/10 | 872 | 885 | 835 | 846 | 97,000 |
2004/05/07 | 926 | 926 | 910 | 912 | 49,000 |
2004/05/06 | 922 | 932 | 920 | 929 | 109,000 |
2004/04/30 | 930 | 937 | 920 | 932 | 71,000 |
2004/04/28 | 945 | 945 | 937 | 941 | 52,000 |
2004/04/27 | 945 | 947 | 930 | 940 | 107,000 |
2004/04/26 | 942 | 953 | 935 | 948 | 231,000 |
2004/04/23 | 923 | 939 | 923 | 932 | 140,000 |
2004/04/22 | 928 | 928 | 913 | 920 | 66,000 |
2004/04/21 | 924 | 928 | 915 | 928 | 56,000 |
2004/04/20 | 913 | 925 | 910 | 923 | 63,000 |
2004/04/19 | 922 | 924 | 902 | 908 | 94,000 |
2004/04/16 | 915 | 921 | 902 | 921 | 86,000 |
2004/04/15 | 915 | 925 | 910 | 911 | 211,000 |
2004/04/14 | 904 | 910 | 900 | 901 | 91,000 |
2004/04/13 | 902 | 912 | 900 | 901 | 43,000 |
2004/04/12 | 900 | 900 | 890 | 890 | 74,000 |
2004/04/09 | 900 | 900 | 872 | 878 | 82,000 |
2004/04/08 | 891 | 913 | 891 | 905 | 102,000 |
2004/04/07 | 930 | 930 | 906 | 910 | 105,000 |
2004/04/06 | 925 | 929 | 915 | 929 | 187,000 |
2004/04/05 | 908 | 915 | 906 | 915 | 252,000 |
2004/04/02 | 890 | 894 | 884 | 890 | 98,000 |
2004/04/01 | 880 | 894 | 880 | 884 | 146,000 |
2004/03/31 | 895 | 895 | 875 | 884 | 141,000 |
2004/03/30 | 875 | 895 | 870 | 890 | 281,000 |
2004/03/29 | 861 | 870 | 855 | 857 | 147,000 |
2004/03/26 | 855 | 860 | 840 | 850 | 70,000 |
2004/03/25 | 840 | 850 | 832 | 850 | 110,000 |
2004/03/24 | 810 | 832 | 810 | 830 | 115,000 |
2004/03/23 | 814 | 814 | 809 | 810 | 33,000 |
2004/03/22 | 806 | 815 | 805 | 815 | 38,000 |
2004/03/19 | 805 | 811 | 800 | 810 | 24,000 |
2004/03/18 | 811 | 811 | 805 | 806 | 78,000 |
2004/03/17 | 802 | 810 | 800 | 808 | 105,000 |
2004/03/16 | 810 | 811 | 802 | 803 | 76,000 |
2004/03/15 | 819 | 820 | 812 | 814 | 75,000 |
2004/03/12 | 809 | 810 | 805 | 809 | 90,000 |
2004/03/11 | 814 | 820 | 808 | 819 | 73,000 |
2004/03/10 | 824 | 824 | 817 | 820 | 51,000 |
2004/03/09 | 823 | 823 | 816 | 818 | 63,000 |
2004/03/08 | 819 | 828 | 815 | 820 | 106,000 |
2004/03/05 | 813 | 813 | 807 | 812 | 95,000 |
2004/03/04 | 805 | 813 | 805 | 809 | 66,000 |
2004/03/03 | 805 | 805 | 802 | 805 | 74,000 |
2004/03/02 | 802 | 810 | 801 | 805 | 155,000 |
2004/03/01 | 809 | 809 | 799 | 801 | 39,000 |
2004/02/27 | 785 | 798 | 780 | 796 | 93,000 |
2004/02/26 | 797 | 805 | 780 | 795 | 98,000 |
2004/02/25 | 810 | 810 | 796 | 797 | 58,000 |
2004/02/24 | 812 | 820 | 809 | 809 | 39,000 |
2004/02/23 | 810 | 817 | 806 | 811 | 104,000 |
2004/02/20 | 820 | 830 | 811 | 830 | 56,000 |
2004/02/19 | 830 | 830 | 821 | 822 | 29,000 |
2004/02/18 | 833 | 837 | 831 | 832 | 30,000 |
2004/02/17 | 838 | 838 | 828 | 833 | 24,000 |
2004/02/16 | 848 | 848 | 840 | 841 | 26,000 |
2004/02/13 | 831 | 839 | 830 | 839 | 38,000 |
2004/02/12 | 821 | 830 | 815 | 830 | 51,000 |
2004/02/10 | 809 | 820 | 804 | 820 | 34,000 |
2004/02/09 | 824 | 824 | 800 | 810 | 52,000 |
2004/02/06 | 810 | 819 | 797 | 819 | 26,000 |
2004/02/05 | 799 | 819 | 781 | 819 | 63,000 |
2004/02/04 | 824 | 825 | 790 | 810 | 54,000 |
2004/02/03 | 822 | 825 | 809 | 824 | 33,000 |
2004/02/02 | 805 | 824 | 805 | 823 | 31,000 |
2004/01/30 | 815 | 828 | 813 | 825 | 15,000 |
2004/01/29 | 824 | 825 | 820 | 825 | 32,000 |
2004/01/28 | 836 | 836 | 830 | 835 | 26,000 |
2004/01/27 | 843 | 845 | 838 | 839 | 29,000 |
2004/01/26 | 836 | 846 | 836 | 836 | 55,000 |
2004/01/23 | 837 | 842 | 834 | 834 | 46,000 |
2004/01/22 | 852 | 856 | 839 | 839 | 41,000 |
2004/01/21 | 845 | 860 | 841 | 850 | 129,000 |
2004/01/20 | 839 | 845 | 836 | 845 | 115,000 |
2004/01/19 | 840 | 841 | 833 | 840 | 52,000 |
2004/01/16 | 840 | 840 | 831 | 839 | 28,000 |
2004/01/15 | 845 | 846 | 836 | 840 | 42,000 |
2004/01/14 | 849 | 849 | 834 | 843 | 42,000 |
2004/01/13 | 846 | 855 | 845 | 849 | 125,000 |
2004/01/09 | 832 | 844 | 824 | 844 | 64,000 |
2004/01/08 | 830 | 840 | 820 | 828 | 81,000 |
2004/01/07 | 822 | 828 | 812 | 826 | 58,000 |
2004/01/06 | 830 | 830 | 818 | 823 | 188,000 |
2004/01/05 | 810 | 820 | 805 | 819 | 41,000 |