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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,450 | 2,450 | 2,380 | 2,415 | 31,000 |
| 2005/12/29 | 2,470 | 2,470 | 2,430 | 2,450 | 43,000 |
| 2005/12/28 | 2,470 | 2,470 | 2,440 | 2,470 | 51,000 |
| 2005/12/27 | 2,360 | 2,480 | 2,360 | 2,475 | 80,000 |
| 2005/12/26 | 2,395 | 2,395 | 2,355 | 2,390 | 47,000 |
| 2005/12/22 | 2,440 | 2,440 | 2,380 | 2,390 | 44,000 |
| 2005/12/21 | 2,435 | 2,460 | 2,380 | 2,405 | 65,000 |
| 2005/12/20 | 2,350 | 2,440 | 2,350 | 2,430 | 89,000 |
| 2005/12/19 | 2,340 | 2,350 | 2,320 | 2,345 | 68,000 |
| 2005/12/16 | 2,280 | 2,330 | 2,270 | 2,320 | 52,000 |
| 2005/12/15 | 2,265 | 2,330 | 2,200 | 2,285 | 154,000 |
| 2005/12/14 | 2,280 | 2,290 | 2,255 | 2,280 | 102,000 |
| 2005/12/13 | 2,225 | 2,275 | 2,215 | 2,225 | 177,000 |
| 2005/12/12 | 2,155 | 2,300 | 2,155 | 2,220 | 286,000 |
| 2005/12/09 | 2,120 | 2,135 | 2,090 | 2,120 | 96,000 |
| 2005/12/08 | 2,135 | 2,135 | 2,080 | 2,100 | 114,000 |
| 2005/12/07 | 2,155 | 2,155 | 2,125 | 2,135 | 128,000 |
| 2005/12/06 | 2,080 | 2,160 | 2,070 | 2,160 | 241,000 |
| 2005/12/05 | 2,100 | 2,100 | 2,065 | 2,070 | 82,000 |
| 2005/12/02 | 2,100 | 2,115 | 2,060 | 2,065 | 149,000 |
| 2005/12/01 | 2,090 | 2,090 | 2,060 | 2,090 | 109,000 |
| 2005/11/30 | 2,025 | 2,075 | 2,025 | 2,075 | 117,000 |
| 2005/11/29 | 2,015 | 2,020 | 1,985 | 2,000 | 37,000 |
| 2005/11/28 | 2,000 | 2,020 | 1,995 | 2,020 | 59,000 |
| 2005/11/25 | 1,980 | 1,990 | 1,973 | 1,973 | 94,000 |
| 2005/11/24 | 2,000 | 2,025 | 1,986 | 1,986 | 149,000 |
| 2005/11/22 | 2,070 | 2,075 | 2,025 | 2,025 | 83,000 |
| 2005/11/21 | 2,045 | 2,050 | 2,020 | 2,045 | 126,000 |
| 2005/11/18 | 2,085 | 2,090 | 2,020 | 2,040 | 252,000 |
| 2005/11/17 | 1,950 | 2,080 | 1,950 | 2,060 | 456,000 |
| 2005/11/16 | 1,960 | 1,960 | 1,895 | 1,916 | 170,000 |
| 2005/11/15 | 1,986 | 1,986 | 1,960 | 1,975 | 109,000 |
| 2005/11/14 | 2,015 | 2,015 | 1,910 | 1,988 | 112,000 |
| 2005/11/11 | 2,005 | 2,020 | 1,996 | 2,000 | 99,000 |
| 2005/11/10 | 2,000 | 2,015 | 1,996 | 2,000 | 94,000 |
| 2005/11/09 | 2,010 | 2,015 | 1,996 | 1,998 | 56,000 |
| 2005/11/08 | 1,999 | 2,010 | 1,996 | 2,010 | 60,000 |
| 2005/11/07 | 2,000 | 2,000 | 1,995 | 1,999 | 71,000 |
| 2005/11/04 | 1,975 | 1,989 | 1,975 | 1,977 | 167,000 |
| 2005/11/02 | 1,970 | 1,990 | 1,965 | 1,966 | 125,000 |
| 2005/11/01 | 1,982 | 1,990 | 1,963 | 1,963 | 48,000 |
| 2005/10/31 | 1,999 | 2,005 | 1,994 | 1,998 | 93,000 |
| 2005/10/28 | 1,979 | 1,985 | 1,950 | 1,985 | 46,000 |
| 2005/10/27 | 1,947 | 1,980 | 1,945 | 1,979 | 100,000 |
| 2005/10/26 | 1,920 | 1,945 | 1,900 | 1,920 | 148,000 |
| 2005/10/25 | 1,936 | 1,951 | 1,925 | 1,950 | 71,000 |
| 2005/10/24 | 1,914 | 1,928 | 1,890 | 1,905 | 141,000 |
| 2005/10/21 | 1,972 | 1,976 | 1,910 | 1,925 | 139,000 |
| 2005/10/20 | 1,999 | 2,000 | 1,980 | 1,997 | 70,000 |
| 2005/10/19 | 1,998 | 2,000 | 1,992 | 1,999 | 74,000 |
| 2005/10/18 | 2,015 | 2,020 | 2,015 | 2,015 | 18,000 |
| 2005/10/17 | 2,030 | 2,030 | 1,999 | 2,010 | 41,000 |
| 2005/10/14 | 2,015 | 2,030 | 1,995 | 2,020 | 60,000 |
| 2005/10/13 | 2,035 | 2,035 | 2,015 | 2,015 | 42,000 |
| 2005/10/12 | 2,050 | 2,050 | 2,025 | 2,035 | 69,000 |
| 2005/10/11 | 2,000 | 2,045 | 1,997 | 2,035 | 125,000 |
| 2005/10/07 | 1,998 | 2,010 | 1,984 | 1,986 | 191,000 |
| 2005/10/06 | 1,998 | 2,020 | 1,980 | 2,000 | 316,000 |
| 2005/10/05 | 1,962 | 2,005 | 1,962 | 2,000 | 179,000 |
| 2005/10/04 | 1,988 | 1,990 | 1,957 | 1,962 | 257,000 |
| 2005/10/03 | 2,005 | 2,120 | 1,945 | 1,995 | 288,000 |
| 2005/09/30 | 2,050 | 2,050 | 1,987 | 2,000 | 128,000 |
| 2005/09/29 | 1,948 | 2,050 | 1,948 | 2,035 | 246,000 |
| 2005/09/28 | 1,936 | 1,941 | 1,930 | 1,940 | 82,000 |
| 2005/09/27 | 1,981 | 1,981 | 1,950 | 1,950 | 73,000 |
| 2005/09/26 | 1,978 | 1,989 | 1,960 | 1,985 | 97,000 |
| 2005/09/22 | 1,940 | 1,967 | 1,940 | 1,955 | 57,000 |
| 2005/09/21 | 1,970 | 1,970 | 1,949 | 1,970 | 151,000 |
| 2005/09/20 | 1,948 | 2,030 | 1,918 | 1,983 | 350,000 |
| 2005/09/16 | 1,844 | 1,888 | 1,842 | 1,888 | 134,000 |
| 2005/09/15 | 1,810 | 1,840 | 1,805 | 1,831 | 198,000 |
| 2005/09/14 | 1,805 | 1,808 | 1,782 | 1,792 | 151,000 |
| 2005/09/13 | 1,810 | 1,814 | 1,799 | 1,805 | 212,000 |
| 2005/09/12 | 1,801 | 1,820 | 1,790 | 1,790 | 98,000 |
| 2005/09/09 | 1,762 | 1,785 | 1,760 | 1,785 | 63,000 |
| 2005/09/08 | 1,759 | 1,784 | 1,759 | 1,763 | 37,000 |
| 2005/09/07 | 1,770 | 1,785 | 1,770 | 1,784 | 77,000 |
| 2005/09/06 | 1,810 | 1,810 | 1,753 | 1,756 | 130,000 |
| 2005/09/05 | 1,800 | 1,821 | 1,786 | 1,798 | 141,000 |
| 2005/09/02 | 1,797 | 1,825 | 1,790 | 1,824 | 174,000 |
| 2005/09/01 | 1,800 | 1,808 | 1,790 | 1,790 | 218,000 |
| 2005/08/31 | 1,781 | 1,815 | 1,780 | 1,794 | 221,000 |
| 2005/08/30 | 1,737 | 1,767 | 1,730 | 1,767 | 188,000 |
| 2005/08/29 | 1,731 | 1,739 | 1,721 | 1,730 | 84,000 |
| 2005/08/26 | 1,699 | 1,730 | 1,699 | 1,730 | 107,000 |
| 2005/08/25 | 1,715 | 1,717 | 1,700 | 1,700 | 81,000 |
| 2005/08/24 | 1,719 | 1,725 | 1,703 | 1,717 | 67,000 |
| 2005/08/23 | 1,724 | 1,738 | 1,724 | 1,731 | 59,000 |
| 2005/08/22 | 1,691 | 1,730 | 1,691 | 1,724 | 173,000 |
| 2005/08/19 | 1,701 | 1,704 | 1,681 | 1,688 | 69,000 |
| 2005/08/18 | 1,715 | 1,730 | 1,700 | 1,705 | 127,000 |
| 2005/08/17 | 1,748 | 1,750 | 1,720 | 1,731 | 114,000 |
| 2005/08/16 | 1,751 | 1,766 | 1,740 | 1,750 | 114,000 |
| 2005/08/15 | 1,720 | 1,750 | 1,702 | 1,748 | 260,000 |
| 2005/08/12 | 1,727 | 1,737 | 1,655 | 1,720 | 162,000 |
| 2005/08/11 | 1,720 | 1,748 | 1,720 | 1,737 | 111,000 |
| 2005/08/10 | 1,711 | 1,731 | 1,711 | 1,724 | 94,000 |
| 2005/08/09 | 1,672 | 1,720 | 1,672 | 1,705 | 161,000 |
| 2005/08/08 | 1,627 | 1,656 | 1,610 | 1,656 | 178,000 |
| 2005/08/05 | 1,689 | 1,690 | 1,640 | 1,650 | 219,000 |
| 2005/08/04 | 1,700 | 1,705 | 1,691 | 1,701 | 268,000 |
| 2005/08/03 | 1,741 | 1,750 | 1,710 | 1,710 | 166,000 |
| 2005/08/02 | 1,750 | 1,767 | 1,727 | 1,741 | 131,000 |
| 2005/08/01 | 1,750 | 1,766 | 1,747 | 1,764 | 144,000 |
| 2005/07/29 | 1,739 | 1,747 | 1,733 | 1,740 | 239,000 |
| 2005/07/28 | 1,717 | 1,750 | 1,715 | 1,731 | 191,000 |
| 2005/07/27 | 1,650 | 1,727 | 1,648 | 1,727 | 353,000 |
| 2005/07/26 | 1,634 | 1,648 | 1,622 | 1,638 | 102,000 |
| 2005/07/25 | 1,610 | 1,660 | 1,610 | 1,636 | 131,000 |
| 2005/07/22 | 1,601 | 1,628 | 1,601 | 1,619 | 131,000 |
| 2005/07/21 | 1,641 | 1,675 | 1,610 | 1,610 | 248,000 |
| 2005/07/20 | 1,597 | 1,649 | 1,587 | 1,640 | 306,000 |
| 2005/07/19 | 1,595 | 1,599 | 1,575 | 1,586 | 138,000 |
| 2005/07/15 | 1,549 | 1,589 | 1,542 | 1,585 | 269,000 |
| 2005/07/14 | 1,528 | 1,550 | 1,521 | 1,550 | 128,000 |
| 2005/07/13 | 1,531 | 1,532 | 1,512 | 1,523 | 119,000 |
| 2005/07/12 | 1,521 | 1,540 | 1,518 | 1,524 | 65,000 |
| 2005/07/11 | 1,525 | 1,540 | 1,510 | 1,525 | 108,000 |
| 2005/07/08 | 1,520 | 1,526 | 1,506 | 1,524 | 66,000 |
| 2005/07/07 | 1,530 | 1,530 | 1,514 | 1,520 | 43,000 |
| 2005/07/06 | 1,524 | 1,540 | 1,511 | 1,513 | 93,000 |
| 2005/07/05 | 1,539 | 1,539 | 1,506 | 1,512 | 88,000 |
| 2005/07/04 | 1,566 | 1,566 | 1,540 | 1,540 | 95,000 |
| 2005/07/01 | 1,530 | 1,550 | 1,525 | 1,550 | 162,000 |
| 2005/06/30 | 1,500 | 1,528 | 1,500 | 1,525 | 79,000 |
| 2005/06/29 | 1,499 | 1,511 | 1,499 | 1,500 | 103,000 |
| 2005/06/28 | 1,503 | 1,510 | 1,486 | 1,495 | 209,000 |
| 2005/06/27 | 1,509 | 1,519 | 1,498 | 1,509 | 99,000 |
| 2005/06/24 | 1,485 | 1,520 | 1,483 | 1,520 | 198,000 |
| 2005/06/23 | 1,475 | 1,515 | 1,475 | 1,500 | 260,000 |
| 2005/06/22 | 1,451 | 1,480 | 1,438 | 1,470 | 152,000 |
| 2005/06/21 | 1,444 | 1,457 | 1,433 | 1,448 | 98,000 |
| 2005/06/20 | 1,447 | 1,459 | 1,441 | 1,443 | 155,000 |
| 2005/06/17 | 1,456 | 1,470 | 1,435 | 1,436 | 189,000 |
| 2005/06/16 | 1,417 | 1,467 | 1,417 | 1,457 | 313,000 |
| 2005/06/15 | 1,400 | 1,418 | 1,400 | 1,411 | 116,000 |
| 2005/06/14 | 1,423 | 1,423 | 1,400 | 1,408 | 116,000 |
| 2005/06/13 | 1,397 | 1,405 | 1,396 | 1,404 | 144,000 |
| 2005/06/10 | 1,412 | 1,412 | 1,390 | 1,393 | 114,000 |
| 2005/06/09 | 1,420 | 1,420 | 1,399 | 1,400 | 78,000 |
| 2005/06/08 | 1,400 | 1,419 | 1,400 | 1,410 | 128,000 |
| 2005/06/07 | 1,429 | 1,430 | 1,401 | 1,401 | 270,000 |
| 2005/06/06 | 1,409 | 1,425 | 1,393 | 1,425 | 343,000 |
| 2005/06/03 | 1,399 | 1,404 | 1,377 | 1,391 | 137,000 |
| 2005/06/02 | 1,402 | 1,405 | 1,380 | 1,395 | 148,000 |
| 2005/06/01 | 1,390 | 1,409 | 1,381 | 1,395 | 385,000 |
| 2005/05/31 | 1,365 | 1,390 | 1,360 | 1,390 | 164,000 |
| 2005/05/30 | 1,362 | 1,374 | 1,355 | 1,360 | 117,000 |
| 2005/05/27 | 1,350 | 1,370 | 1,349 | 1,362 | 79,000 |
| 2005/05/26 | 1,373 | 1,373 | 1,361 | 1,362 | 63,000 |
| 2005/05/25 | 1,370 | 1,380 | 1,364 | 1,380 | 142,000 |
| 2005/05/24 | 1,385 | 1,386 | 1,366 | 1,366 | 176,000 |
| 2005/05/23 | 1,381 | 1,393 | 1,380 | 1,388 | 106,000 |
| 2005/05/20 | 1,360 | 1,390 | 1,354 | 1,380 | 303,000 |
| 2005/05/19 | 1,320 | 1,371 | 1,320 | 1,365 | 165,000 |
| 2005/05/18 | 1,325 | 1,335 | 1,307 | 1,307 | 81,000 |
| 2005/05/17 | 1,304 | 1,305 | 1,265 | 1,285 | 106,000 |
| 2005/05/16 | 1,317 | 1,317 | 1,290 | 1,300 | 29,000 |
| 2005/05/13 | 1,333 | 1,333 | 1,310 | 1,320 | 42,000 |
| 2005/05/12 | 1,315 | 1,336 | 1,315 | 1,333 | 64,000 |
| 2005/05/11 | 1,320 | 1,335 | 1,314 | 1,335 | 35,000 |
| 2005/05/10 | 1,335 | 1,336 | 1,316 | 1,325 | 59,000 |
| 2005/05/09 | 1,349 | 1,352 | 1,339 | 1,339 | 39,000 |
| 2005/05/06 | 1,340 | 1,353 | 1,340 | 1,348 | 100,000 |
| 2005/05/02 | 1,305 | 1,320 | 1,300 | 1,320 | 9,000 |
| 2005/04/28 | 1,326 | 1,328 | 1,306 | 1,306 | 38,000 |
| 2005/04/27 | 1,321 | 1,328 | 1,303 | 1,328 | 51,000 |
| 2005/04/26 | 1,340 | 1,340 | 1,314 | 1,314 | 19,000 |
| 2005/04/25 | 1,314 | 1,319 | 1,305 | 1,308 | 53,000 |
| 2005/04/22 | 1,350 | 1,350 | 1,318 | 1,328 | 72,000 |
| 2005/04/21 | 1,275 | 1,350 | 1,256 | 1,345 | 129,000 |
| 2005/04/20 | 1,310 | 1,316 | 1,305 | 1,312 | 46,000 |
| 2005/04/19 | 1,289 | 1,315 | 1,270 | 1,300 | 63,000 |
| 2005/04/18 | 1,282 | 1,282 | 1,254 | 1,254 | 62,000 |
| 2005/04/15 | 1,313 | 1,318 | 1,298 | 1,318 | 112,000 |
| 2005/04/14 | 1,329 | 1,329 | 1,301 | 1,311 | 129,000 |
| 2005/04/13 | 1,355 | 1,358 | 1,328 | 1,329 | 41,000 |
| 2005/04/12 | 1,362 | 1,380 | 1,325 | 1,340 | 109,000 |
| 2005/04/11 | 1,383 | 1,384 | 1,361 | 1,363 | 139,000 |
| 2005/04/08 | 1,372 | 1,416 | 1,365 | 1,400 | 408,000 |
| 2005/04/07 | 1,341 | 1,365 | 1,326 | 1,356 | 427,000 |
| 2005/04/06 | 1,322 | 1,330 | 1,307 | 1,321 | 153,000 |
| 2005/04/05 | 1,301 | 1,329 | 1,301 | 1,310 | 98,000 |
| 2005/04/04 | 1,350 | 1,350 | 1,320 | 1,320 | 77,000 |
| 2005/04/01 | 1,314 | 1,358 | 1,310 | 1,358 | 95,000 |
| 2005/03/31 | 1,299 | 1,324 | 1,290 | 1,317 | 106,000 |
| 2005/03/30 | 1,279 | 1,295 | 1,251 | 1,269 | 117,000 |
| 2005/03/29 | 1,283 | 1,300 | 1,275 | 1,282 | 87,000 |
| 2005/03/28 | 1,300 | 1,300 | 1,272 | 1,272 | 142,000 |
| 2005/03/25 | 1,303 | 1,307 | 1,299 | 1,301 | 73,000 |
| 2005/03/24 | 1,297 | 1,312 | 1,291 | 1,305 | 102,000 |
| 2005/03/23 | 1,329 | 1,331 | 1,290 | 1,296 | 160,000 |
| 2005/03/22 | 1,330 | 1,330 | 1,318 | 1,330 | 191,000 |
| 2005/03/18 | 1,313 | 1,325 | 1,312 | 1,325 | 148,000 |
| 2005/03/17 | 1,328 | 1,330 | 1,312 | 1,312 | 164,000 |
| 2005/03/16 | 1,330 | 1,348 | 1,320 | 1,328 | 117,000 |
| 2005/03/15 | 1,315 | 1,340 | 1,310 | 1,326 | 160,000 |
| 2005/03/14 | 1,340 | 1,340 | 1,309 | 1,309 | 223,000 |
| 2005/03/11 | 1,317 | 1,359 | 1,309 | 1,359 | 171,000 |
| 2005/03/10 | 1,330 | 1,339 | 1,317 | 1,320 | 149,000 |
| 2005/03/09 | 1,339 | 1,374 | 1,321 | 1,350 | 133,000 |
| 2005/03/08 | 1,332 | 1,355 | 1,325 | 1,340 | 116,000 |
| 2005/03/07 | 1,379 | 1,379 | 1,334 | 1,351 | 289,000 |
| 2005/03/04 | 1,400 | 1,400 | 1,378 | 1,380 | 76,000 |
| 2005/03/03 | 1,397 | 1,400 | 1,370 | 1,397 | 153,000 |
| 2005/03/02 | 1,426 | 1,457 | 1,407 | 1,420 | 323,000 |
| 2005/03/01 | 1,408 | 1,424 | 1,390 | 1,424 | 230,000 |
| 2005/02/28 | 1,377 | 1,407 | 1,365 | 1,407 | 323,000 |
| 2005/02/25 | 1,305 | 1,366 | 1,305 | 1,342 | 292,000 |
| 2005/02/24 | 1,324 | 1,340 | 1,286 | 1,300 | 124,000 |
| 2005/02/23 | 1,343 | 1,351 | 1,330 | 1,344 | 300,000 |
| 2005/02/22 | 1,314 | 1,358 | 1,314 | 1,357 | 339,000 |
| 2005/02/21 | 1,276 | 1,320 | 1,276 | 1,319 | 360,000 |
| 2005/02/18 | 1,280 | 1,318 | 1,275 | 1,307 | 492,000 |
| 2005/02/17 | 1,262 | 1,283 | 1,258 | 1,277 | 414,000 |
| 2005/02/16 | 1,255 | 1,259 | 1,250 | 1,258 | 432,000 |
| 2005/02/15 | 1,200 | 1,261 | 1,195 | 1,256 | 1,031,000 |
| 2005/02/14 | 1,177 | 1,200 | 1,169 | 1,191 | 618,000 |
| 2005/02/10 | 1,160 | 1,165 | 1,155 | 1,163 | 329,000 |
| 2005/02/09 | 1,133 | 1,155 | 1,133 | 1,149 | 391,000 |
| 2005/02/08 | 1,138 | 1,140 | 1,122 | 1,133 | 207,000 |
| 2005/02/07 | 1,097 | 1,138 | 1,097 | 1,138 | 302,000 |
| 2005/02/04 | 1,095 | 1,097 | 1,091 | 1,097 | 85,000 |
| 2005/02/03 | 1,095 | 1,097 | 1,092 | 1,095 | 20,000 |
| 2005/02/02 | 1,097 | 1,098 | 1,090 | 1,095 | 56,000 |
| 2005/02/01 | 1,086 | 1,097 | 1,085 | 1,097 | 29,000 |
| 2005/01/31 | 1,089 | 1,091 | 1,078 | 1,086 | 47,000 |
| 2005/01/28 | 1,086 | 1,090 | 1,086 | 1,090 | 27,000 |
| 2005/01/27 | 1,120 | 1,120 | 1,100 | 1,100 | 32,000 |
| 2005/01/26 | 1,127 | 1,127 | 1,118 | 1,120 | 76,000 |
| 2005/01/25 | 1,102 | 1,110 | 1,101 | 1,102 | 52,000 |
| 2005/01/24 | 1,129 | 1,132 | 1,116 | 1,119 | 76,000 |
| 2005/01/21 | 1,107 | 1,137 | 1,105 | 1,128 | 233,000 |
| 2005/01/20 | 1,112 | 1,126 | 1,106 | 1,124 | 178,000 |
| 2005/01/19 | 1,100 | 1,138 | 1,081 | 1,126 | 259,000 |
| 2005/01/18 | 1,090 | 1,090 | 1,080 | 1,088 | 138,000 |
| 2005/01/17 | 1,059 | 1,092 | 1,059 | 1,080 | 226,000 |
| 2005/01/14 | 1,050 | 1,059 | 1,045 | 1,059 | 98,000 |
| 2005/01/13 | 1,035 | 1,045 | 1,035 | 1,045 | 47,000 |
| 2005/01/12 | 1,045 | 1,047 | 1,035 | 1,035 | 13,000 |
| 2005/01/11 | 1,057 | 1,057 | 1,047 | 1,047 | 138,000 |
| 2005/01/07 | 1,037 | 1,057 | 1,037 | 1,051 | 129,000 |
| 2005/01/06 | 1,027 | 1,040 | 1,027 | 1,036 | 32,000 |
| 2005/01/05 | 1,031 | 1,033 | 1,025 | 1,027 | 64,000 |
| 2005/01/04 | 1,045 | 1,045 | 1,039 | 1,039 | 34,000 |