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
2006/12/29 2,795 2,795 2,790 2,790 15,000
2006/12/28 2,830 2,830 2,800 2,805 63,000
2006/12/27 2,825 2,850 2,800 2,830 86,000
2006/12/26 2,770 2,820 2,755 2,820 84,000
2006/12/25 2,815 2,815 2,770 2,770 56,000
2006/12/22 2,850 2,850 2,790 2,830 53,000
2006/12/21 2,860 2,880 2,810 2,810 47,000
2006/12/20 2,850 2,890 2,840 2,855 58,000
2006/12/19 2,820 2,820 2,785 2,785 80,000
2006/12/18 2,790 2,830 2,790 2,830 109,000
2006/12/15 2,845 2,900 2,845 2,885 74,000
2006/12/14 2,905 2,915 2,860 2,885 65,000
2006/12/13 2,865 2,945 2,860 2,920 165,000
2006/12/12 2,850 2,905 2,845 2,870 210,000
2006/12/11 2,745 2,820 2,735 2,810 199,000
2006/12/08 2,615 2,720 2,615 2,705 126,000
2006/12/07 2,610 2,640 2,610 2,635 53,000
2006/12/06 2,605 2,610 2,585 2,605 130,000
2006/12/05 2,645 2,645 2,605 2,610 83,000
2006/12/04 2,630 2,630 2,595 2,605 88,000
2006/12/01 2,700 2,700 2,600 2,630 121,000
2006/11/30 2,650 2,695 2,630 2,680 166,000
2006/11/29 2,610 2,625 2,605 2,620 225,000
2006/11/28 2,660 2,660 2,585 2,630 208,000
2006/11/27 2,715 2,715 2,605 2,685 134,000
2006/11/24 2,775 2,775 2,730 2,730 110,000
2006/11/22 2,840 2,850 2,790 2,815 116,000
2006/11/21 2,800 2,865 2,790 2,865 126,000
2006/11/20 2,865 2,880 2,835 2,855 59,000
2006/11/17 2,880 2,905 2,815 2,845 143,000
2006/11/16 2,780 2,945 2,770 2,915 331,000
2006/11/15 2,795 2,795 2,765 2,780 58,000
2006/11/14 2,800 2,820 2,770 2,770 107,000
2006/11/13 2,790 2,800 2,770 2,770 16,000
2006/11/10 2,765 2,800 2,765 2,800 50,000
2006/11/09 2,790 2,805 2,790 2,800 49,000
2006/11/08 2,815 2,815 2,785 2,790 64,000
2006/11/07 2,870 2,870 2,825 2,830 58,000
2006/11/06 2,760 2,850 2,760 2,850 43,000
2006/11/02 2,745 2,795 2,745 2,795 46,000
2006/11/01 2,755 2,780 2,755 2,775 60,000
2006/10/31 2,790 2,800 2,745 2,795 130,000
2006/10/30 2,800 2,825 2,775 2,825 84,000
2006/10/27 2,850 2,885 2,840 2,880 122,000
2006/10/26 2,750 2,845 2,750 2,840 109,000
2006/10/25 2,745 2,755 2,715 2,740 56,000
2006/10/24 2,760 2,765 2,750 2,750 103,000
2006/10/23 2,705 2,770 2,695 2,760 191,000
2006/10/20 2,635 2,710 2,635 2,695 95,000
2006/10/19 2,600 2,645 2,595 2,645 114,000
2006/10/18 2,575 2,580 2,550 2,580 30,000
2006/10/17 2,635 2,635 2,580 2,610 45,000
2006/10/16 2,600 2,640 2,595 2,630 85,000
2006/10/13 2,570 2,595 2,570 2,580 56,000
2006/10/12 2,570 2,600 2,535 2,555 85,000
2006/10/11 2,555 2,565 2,530 2,560 77,000
2006/10/10 2,515 2,575 2,465 2,550 105,000
2006/10/06 2,520 2,525 2,500 2,520 48,000
2006/10/05 2,495 2,525 2,470 2,500 102,000
2006/10/04 2,560 2,560 2,420 2,425 150,000
2006/10/03 2,595 2,595 2,490 2,540 212,000
2006/10/02 2,595 2,635 2,590 2,610 92,000
2006/09/29 2,590 2,610 2,575 2,585 67,000
2006/09/28 2,620 2,625 2,570 2,600 97,000
2006/09/27 2,660 2,670 2,620 2,640 43,000
2006/09/26 2,640 2,700 2,640 2,660 53,000
2006/09/25 2,615 2,675 2,615 2,650 71,000
2006/09/22 2,635 2,665 2,620 2,635 90,000
2006/09/21 2,640 2,700 2,620 2,695 93,000
2006/09/20 2,650 2,650 2,615 2,650 58,000
2006/09/19 2,655 2,660 2,620 2,635 31,000
2006/09/15 2,635 2,680 2,620 2,655 36,000
2006/09/14 2,635 2,650 2,605 2,625 42,000
2006/09/13 2,650 2,655 2,590 2,600 143,000
2006/09/12 2,635 2,650 2,555 2,610 185,000
2006/09/11 2,690 2,720 2,600 2,635 125,000
2006/09/08 2,665 2,700 2,635 2,695 76,000
2006/09/07 2,590 2,800 2,590 2,660 618,000
2006/09/06 2,555 2,665 2,550 2,620 503,000
2006/09/05 2,520 2,550 2,500 2,515 128,000
2006/09/04 2,535 2,535 2,500 2,520 99,000
2006/09/01 2,545 2,555 2,525 2,545 107,000
2006/08/31 2,510 2,615 2,505 2,570 271,000
2006/08/30 2,440 2,490 2,440 2,490 74,000
2006/08/29 2,460 2,490 2,455 2,475 75,000
2006/08/28 2,460 2,460 2,400 2,405 57,000
2006/08/25 2,455 2,500 2,455 2,470 52,000
2006/08/24 2,450 2,470 2,425 2,440 54,000
2006/08/23 2,525 2,525 2,490 2,490 48,000
2006/08/22 2,515 2,540 2,505 2,525 55,000
2006/08/21 2,550 2,555 2,460 2,500 103,000
2006/08/18 2,545 2,570 2,525 2,555 114,000
2006/08/17 2,540 2,560 2,530 2,545 156,000
2006/08/16 2,500 2,555 2,500 2,510 77,000
2006/08/15 2,490 2,590 2,460 2,460 474,000
2006/08/14 2,450 2,490 2,450 2,485 33,000
2006/08/11 2,490 2,490 2,435 2,450 64,000
2006/08/10 2,480 2,500 2,480 2,490 123,000
2006/08/09 2,445 2,455 2,400 2,450 96,000
2006/08/08 2,460 2,460 2,360 2,420 137,000
2006/08/07 2,455 2,505 2,440 2,470 292,000
2006/08/04 2,370 2,425 2,315 2,410 161,000
2006/08/03 2,325 2,350 2,305 2,305 42,000
2006/08/02 2,280 2,415 2,280 2,300 199,000
2006/08/01 2,285 2,330 2,280 2,280 56,000
2006/07/31 2,220 2,280 2,220 2,280 32,000
2006/07/28 2,160 2,230 2,145 2,200 49,000
2006/07/27 2,160 2,190 2,155 2,165 39,000
2006/07/26 2,195 2,210 2,180 2,200 63,000
2006/07/25 2,190 2,205 2,180 2,190 28,000
2006/07/24 2,110 2,180 2,090 2,180 54,000
2006/07/21 2,130 2,190 2,110 2,140 107,000
2006/07/20 2,160 2,200 2,130 2,200 32,000
2006/07/19 2,165 2,165 2,100 2,140 29,000
2006/07/18 2,180 2,200 2,060 2,150 54,000
2006/07/14 2,275 2,280 2,240 2,240 44,000
2006/07/13 2,310 2,340 2,250 2,280 82,000
2006/07/12 2,295 2,365 2,295 2,330 73,000
2006/07/11 2,250 2,330 2,240 2,330 94,000
2006/07/10 2,210 2,260 2,200 2,255 38,000
2006/07/07 2,210 2,250 2,200 2,240 33,000
2006/07/06 2,205 2,235 2,170 2,210 37,000
2006/07/05 2,270 2,270 2,205 2,235 63,000
2006/07/04 2,280 2,290 2,275 2,280 125,000
2006/07/03 2,260 2,280 2,260 2,275 31,000
2006/06/30 2,270 2,280 2,250 2,265 61,000
2006/06/29 2,185 2,285 2,180 2,280 168,000
2006/06/28 2,160 2,180 2,140 2,150 41,000
2006/06/27 2,215 2,215 2,185 2,200 55,000
2006/06/26 2,180 2,185 2,125 2,185 61,000
2006/06/23 2,230 2,240 2,230 2,230 11,000
2006/06/22 2,255 2,275 2,185 2,210 109,000
2006/06/21 2,255 2,255 2,210 2,250 48,000
2006/06/20 2,260 2,295 2,255 2,255 122,000
2006/06/19 2,235 2,260 2,220 2,255 94,000
2006/06/16 2,175 2,220 2,170 2,195 196,000
2006/06/15 2,200 2,200 2,140 2,155 144,000
2006/06/14 2,125 2,150 2,090 2,135 88,000
2006/06/13 2,155 2,180 2,115 2,135 64,000
2006/06/12 2,080 2,155 2,015 2,145 131,000
2006/06/09 2,000 2,070 1,971 2,040 162,000
2006/06/08 2,065 2,080 2,030 2,040 88,000
2006/06/07 2,080 2,190 2,075 2,105 107,000
2006/06/06 2,115 2,125 2,080 2,085 133,000
2006/06/05 2,155 2,180 2,145 2,155 112,000
2006/06/02 2,160 2,170 2,100 2,160 200,000
2006/06/01 2,205 2,230 2,180 2,200 127,000
2006/05/31 2,200 2,275 2,200 2,245 54,000
2006/05/30 2,250 2,305 2,250 2,300 77,000
2006/05/29 2,270 2,290 2,250 2,260 21,000
2006/05/26 2,170 2,250 2,155 2,235 71,000
2006/05/25 2,175 2,210 2,150 2,190 166,000
2006/05/24 2,215 2,245 2,210 2,235 138,000
2006/05/23 2,285 2,330 2,230 2,245 95,000
2006/05/22 2,400 2,400 2,350 2,365 38,000
2006/05/19 2,445 2,450 2,395 2,410 134,000
2006/05/18 2,350 2,435 2,350 2,415 164,000
2006/05/17 2,275 2,385 2,250 2,370 238,000
2006/05/16 2,260 2,330 2,170 2,255 180,000
2006/05/15 2,165 2,240 2,165 2,180 207,000
2006/05/12 2,300 2,300 2,220 2,260 227,000
2006/05/11 2,360 2,360 2,340 2,340 72,000
2006/05/10 2,415 2,420 2,380 2,400 57,000
2006/05/09 2,400 2,435 2,380 2,410 58,000
2006/05/08 2,420 2,435 2,310 2,425 280,000
2006/05/02 2,425 2,425 2,400 2,415 126,000
2006/05/01 2,470 2,470 2,435 2,445 39,000
2006/04/28 2,470 2,480 2,450 2,475 39,000
2006/04/27 2,510 2,530 2,470 2,470 187,000
2006/04/26 2,485 2,510 2,485 2,495 73,000
2006/04/25 2,455 2,500 2,425 2,500 157,000
2006/04/24 2,430 2,440 2,405 2,430 75,000
2006/04/21 2,470 2,470 2,425 2,430 88,000
2006/04/20 2,450 2,450 2,420 2,440 90,000
2006/04/19 2,450 2,460 2,440 2,440 123,000
2006/04/18 2,440 2,465 2,435 2,455 57,000
2006/04/17 2,540 2,540 2,480 2,480 38,000
2006/04/14 2,515 2,535 2,495 2,520 72,000
2006/04/13 2,520 2,520 2,465 2,490 59,000
2006/04/12 2,450 2,480 2,450 2,480 124,000
2006/04/11 2,505 2,540 2,460 2,520 250,000
2006/04/10 2,545 2,545 2,505 2,515 118,000
2006/04/07 2,555 2,575 2,530 2,545 131,000
2006/04/06 2,605 2,610 2,560 2,590 111,000
2006/04/05 2,590 2,620 2,580 2,615 162,000
2006/04/04 2,555 2,570 2,520 2,565 221,000
2006/04/03 2,480 2,555 2,475 2,550 201,000
2006/03/31 2,475 2,475 2,460 2,475 52,000
2006/03/30 2,500 2,500 2,465 2,475 91,000
2006/03/29 2,410 2,480 2,405 2,470 109,000
2006/03/28 2,395 2,425 2,380 2,410 88,000
2006/03/27 2,420 2,435 2,405 2,405 100,000
2006/03/24 2,400 2,445 2,400 2,415 148,000
2006/03/23 2,475 2,495 2,405 2,405 100,000
2006/03/22 2,485 2,485 2,465 2,465 58,000
2006/03/20 2,510 2,530 2,510 2,525 63,000
2006/03/17 2,510 2,525 2,465 2,500 59,000
2006/03/16 2,585 2,585 2,530 2,550 66,000
2006/03/15 2,585 2,585 2,560 2,580 61,000
2006/03/14 2,565 2,570 2,500 2,530 62,000
2006/03/13 2,580 2,585 2,550 2,585 34,000
2006/03/10 2,465 2,550 2,460 2,535 87,000
2006/03/09 2,375 2,490 2,325 2,490 169,000
2006/03/08 2,400 2,450 2,380 2,400 57,000
2006/03/07 2,410 2,460 2,400 2,405 43,000
2006/03/06 2,400 2,480 2,380 2,460 37,000
2006/03/03 2,530 2,530 2,420 2,425 60,000
2006/03/02 2,675 2,675 2,530 2,530 48,000
2006/03/01 2,550 2,680 2,550 2,655 60,000
2006/02/28 2,565 2,655 2,550 2,620 53,000
2006/02/27 2,660 2,675 2,595 2,605 71,000
2006/02/24 2,600 2,710 2,600 2,700 89,000
2006/02/23 2,670 2,760 2,630 2,760 110,000
2006/02/22 2,480 2,695 2,480 2,575 226,000
2006/02/21 2,305 2,440 2,265 2,420 152,000
2006/02/20 2,400 2,400 2,270 2,365 180,000
2006/02/17 2,555 2,590 2,470 2,470 84,000
2006/02/16 2,550 2,600 2,500 2,550 95,000
2006/02/15 2,700 2,700 2,510 2,510 91,000
2006/02/14 2,510 2,655 2,500 2,580 182,000
2006/02/13 2,665 2,670 2,440 2,475 188,000
2006/02/10 2,785 2,795 2,645 2,660 155,000
2006/02/09 2,870 2,880 2,705 2,785 169,000
2006/02/08 2,920 2,920 2,840 2,840 198,000
2006/02/07 2,900 2,950 2,860 2,940 151,000
2006/02/06 2,855 2,920 2,835 2,895 344,000
2006/02/03 2,750 2,790 2,750 2,785 72,000
2006/02/02 2,800 2,800 2,750 2,790 65,000
2006/02/01 2,790 2,810 2,770 2,790 99,000
2006/01/31 2,795 2,815 2,720 2,750 169,000
2006/01/30 2,740 2,780 2,730 2,775 97,000
2006/01/27 2,725 2,730 2,685 2,730 100,000
2006/01/26 2,625 2,720 2,600 2,715 187,000
2006/01/25 2,695 2,700 2,600 2,665 123,000
2006/01/24 2,635 2,700 2,635 2,700 115,000
2006/01/23 2,600 2,620 2,550 2,600 117,000
2006/01/20 2,580 2,595 2,565 2,565 83,000
2006/01/19 2,500 2,575 2,490 2,535 105,000
2006/01/18 2,585 2,595 2,500 2,510 259,000
2006/01/17 2,670 2,745 2,655 2,705 140,000
2006/01/16 2,640 2,835 2,630 2,790 300,000
2006/01/13 2,500 2,640 2,485 2,600 277,000
2006/01/12 2,300 2,600 2,300 2,600 376,000
2006/01/11 2,255 2,315 2,255 2,300 197,000
2006/01/10 2,365 2,365 2,250 2,280 172,000
2006/01/06 2,350 2,400 2,350 2,370 111,000
2006/01/05 2,390 2,415 2,350 2,410 66,000
2006/01/04 2,445 2,445 2,390 2,390 16,000

このページの先頭へ