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
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

このページの先頭へ