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 |
|---|---|---|---|---|---|
| 2008/12/30 | 520 | 529 | 516 | 525 | 23,000 |
| 2008/12/29 | 501 | 520 | 501 | 519 | 23,000 |
| 2008/12/26 | 472 | 500 | 471 | 490 | 67,000 |
| 2008/12/25 | 490 | 490 | 464 | 470 | 70,000 |
| 2008/12/24 | 513 | 513 | 478 | 490 | 80,000 |
| 2008/12/22 | 527 | 535 | 502 | 505 | 79,000 |
| 2008/12/19 | 562 | 564 | 525 | 525 | 80,000 |
| 2008/12/18 | 579 | 617 | 570 | 593 | 104,000 |
| 2008/12/17 | 605 | 605 | 566 | 579 | 121,000 |
| 2008/12/16 | 610 | 626 | 603 | 615 | 92,000 |
| 2008/12/15 | 568 | 605 | 567 | 600 | 52,000 |
| 2008/12/12 | 592 | 600 | 537 | 540 | 147,000 |
| 2008/12/11 | 573 | 600 | 571 | 583 | 75,000 |
| 2008/12/10 | 547 | 555 | 532 | 553 | 64,000 |
| 2008/12/09 | 520 | 550 | 520 | 547 | 102,000 |
| 2008/12/08 | 509 | 510 | 496 | 502 | 265,000 |
| 2008/12/05 | 498 | 512 | 475 | 508 | 264,000 |
| 2008/12/04 | 555 | 561 | 480 | 493 | 340,000 |
| 2008/12/03 | 581 | 588 | 559 | 575 | 62,000 |
| 2008/12/02 | 593 | 593 | 564 | 573 | 29,000 |
| 2008/12/01 | 621 | 625 | 611 | 611 | 21,000 |
| 2008/11/28 | 629 | 629 | 620 | 621 | 49,000 |
| 2008/11/27 | 639 | 650 | 633 | 635 | 159,000 |
| 2008/11/26 | 639 | 651 | 637 | 639 | 126,000 |
| 2008/11/25 | 644 | 650 | 635 | 639 | 119,000 |
| 2008/11/21 | 638 | 638 | 596 | 614 | 142,000 |
| 2008/11/20 | 668 | 670 | 646 | 653 | 60,000 |
| 2008/11/19 | 726 | 726 | 685 | 685 | 26,000 |
| 2008/11/18 | 748 | 748 | 722 | 727 | 86,000 |
| 2008/11/17 | 732 | 750 | 719 | 748 | 80,000 |
| 2008/11/14 | 715 | 731 | 715 | 722 | 55,000 |
| 2008/11/13 | 700 | 710 | 685 | 695 | 112,000 |
| 2008/11/12 | 682 | 719 | 680 | 699 | 51,000 |
| 2008/11/11 | 710 | 710 | 680 | 702 | 186,000 |
| 2008/11/10 | 713 | 738 | 708 | 720 | 174,000 |
| 2008/11/07 | 700 | 750 | 681 | 701 | 218,000 |
| 2008/11/06 | 750 | 774 | 740 | 750 | 90,000 |
| 2008/11/05 | 768 | 808 | 755 | 808 | 198,000 |
| 2008/11/04 | 650 | 708 | 608 | 708 | 313,000 |
| 2008/10/31 | 632 | 670 | 625 | 640 | 101,000 |
| 2008/10/30 | 598 | 637 | 598 | 622 | 100,000 |
| 2008/10/29 | 610 | 649 | 576 | 590 | 158,000 |
| 2008/10/28 | 577 | 585 | 522 | 570 | 153,000 |
| 2008/10/27 | 650 | 671 | 600 | 600 | 42,000 |
| 2008/10/24 | 760 | 760 | 690 | 690 | 48,000 |
| 2008/10/23 | 720 | 740 | 710 | 730 | 69,000 |
| 2008/10/22 | 777 | 803 | 769 | 769 | 62,000 |
| 2008/10/21 | 789 | 805 | 775 | 778 | 31,000 |
| 2008/10/20 | 770 | 785 | 732 | 750 | 63,000 |
| 2008/10/17 | 804 | 804 | 771 | 771 | 28,000 |
| 2008/10/16 | 827 | 829 | 790 | 790 | 76,000 |
| 2008/10/15 | 852 | 899 | 843 | 890 | 65,000 |
| 2008/10/14 | 842 | 842 | 815 | 842 | 159,000 |
| 2008/10/10 | 709 | 760 | 683 | 742 | 96,000 |
| 2008/10/09 | 723 | 803 | 722 | 749 | 118,000 |
| 2008/10/08 | 738 | 738 | 701 | 722 | 96,000 |
| 2008/10/07 | 726 | 790 | 703 | 778 | 109,000 |
| 2008/10/06 | 851 | 852 | 752 | 752 | 252,000 |
| 2008/10/03 | 888 | 890 | 840 | 852 | 60,000 |
| 2008/10/02 | 969 | 975 | 890 | 909 | 106,000 |
| 2008/10/01 | 960 | 992 | 960 | 975 | 54,000 |
| 2008/09/30 | 930 | 970 | 912 | 953 | 89,000 |
| 2008/09/29 | 1,100 | 1,115 | 990 | 990 | 95,000 |
| 2008/09/26 | 1,151 | 1,153 | 1,109 | 1,109 | 60,000 |
| 2008/09/25 | 1,152 | 1,160 | 1,147 | 1,150 | 51,000 |
| 2008/09/24 | 1,226 | 1,226 | 1,173 | 1,182 | 51,000 |
| 2008/09/22 | 1,249 | 1,249 | 1,235 | 1,235 | 43,000 |
| 2008/09/19 | 1,233 | 1,245 | 1,201 | 1,219 | 82,000 |
| 2008/09/18 | 1,235 | 1,235 | 1,202 | 1,233 | 46,000 |
| 2008/09/17 | 1,270 | 1,275 | 1,223 | 1,255 | 102,000 |
| 2008/09/16 | 1,197 | 1,221 | 1,170 | 1,170 | 47,000 |
| 2008/09/12 | 1,297 | 1,317 | 1,295 | 1,297 | 33,000 |
| 2008/09/11 | 1,352 | 1,352 | 1,315 | 1,317 | 44,000 |
| 2008/09/10 | 1,289 | 1,352 | 1,275 | 1,352 | 31,000 |
| 2008/09/09 | 1,305 | 1,312 | 1,304 | 1,309 | 46,000 |
| 2008/09/08 | 1,202 | 1,304 | 1,202 | 1,304 | 35,000 |
| 2008/09/05 | 1,179 | 1,184 | 1,161 | 1,172 | 66,000 |
| 2008/09/04 | 1,271 | 1,279 | 1,207 | 1,228 | 104,000 |
| 2008/09/03 | 1,282 | 1,282 | 1,262 | 1,270 | 28,000 |
| 2008/09/02 | 1,340 | 1,340 | 1,300 | 1,300 | 19,000 |
| 2008/09/01 | 1,361 | 1,361 | 1,358 | 1,360 | 19,000 |
| 2008/08/29 | 1,317 | 1,374 | 1,317 | 1,374 | 15,000 |
| 2008/08/28 | 1,401 | 1,401 | 1,293 | 1,300 | 53,000 |
| 2008/08/27 | 1,399 | 1,401 | 1,380 | 1,391 | 64,000 |
| 2008/08/26 | 1,395 | 1,401 | 1,390 | 1,401 | 57,000 |
| 2008/08/25 | 1,401 | 1,425 | 1,401 | 1,404 | 53,000 |
| 2008/08/22 | 1,399 | 1,404 | 1,384 | 1,387 | 34,000 |
| 2008/08/21 | 1,391 | 1,401 | 1,391 | 1,395 | 66,000 |
| 2008/08/20 | 1,376 | 1,420 | 1,376 | 1,395 | 92,000 |
| 2008/08/19 | 1,397 | 1,400 | 1,377 | 1,396 | 25,000 |
| 2008/08/18 | 1,400 | 1,405 | 1,385 | 1,397 | 63,000 |
| 2008/08/15 | 1,375 | 1,430 | 1,368 | 1,420 | 93,000 |
| 2008/08/14 | 1,367 | 1,398 | 1,365 | 1,395 | 44,000 |
| 2008/08/13 | 1,400 | 1,417 | 1,369 | 1,373 | 63,000 |
| 2008/08/12 | 1,449 | 1,449 | 1,417 | 1,417 | 37,000 |
| 2008/08/11 | 1,443 | 1,463 | 1,413 | 1,429 | 51,000 |
| 2008/08/08 | 1,419 | 1,425 | 1,400 | 1,423 | 90,000 |
| 2008/08/07 | 1,463 | 1,498 | 1,459 | 1,479 | 59,000 |
| 2008/08/06 | 1,446 | 1,459 | 1,396 | 1,459 | 90,000 |
| 2008/08/05 | 1,425 | 1,441 | 1,400 | 1,441 | 56,000 |
| 2008/08/04 | 1,505 | 1,507 | 1,392 | 1,398 | 96,000 |
| 2008/08/01 | 1,579 | 1,585 | 1,555 | 1,565 | 99,000 |
| 2008/07/31 | 1,547 | 1,599 | 1,525 | 1,556 | 89,000 |
| 2008/07/30 | 1,500 | 1,580 | 1,497 | 1,521 | 96,000 |
| 2008/07/29 | 1,432 | 1,470 | 1,432 | 1,448 | 168,000 |
| 2008/07/28 | 1,453 | 1,471 | 1,440 | 1,470 | 173,000 |
| 2008/07/25 | 1,438 | 1,454 | 1,415 | 1,415 | 86,000 |
| 2008/07/24 | 1,440 | 1,480 | 1,431 | 1,438 | 95,000 |
| 2008/07/23 | 1,428 | 1,431 | 1,418 | 1,422 | 34,000 |
| 2008/07/22 | 1,460 | 1,498 | 1,404 | 1,426 | 35,000 |
| 2008/07/18 | 1,482 | 1,500 | 1,470 | 1,480 | 132,000 |
| 2008/07/17 | 1,447 | 1,457 | 1,430 | 1,443 | 45,000 |
| 2008/07/16 | 1,414 | 1,445 | 1,410 | 1,444 | 92,000 |
| 2008/07/15 | 1,399 | 1,424 | 1,385 | 1,400 | 87,000 |
| 2008/07/14 | 1,450 | 1,466 | 1,392 | 1,400 | 146,000 |
| 2008/07/11 | 1,360 | 1,426 | 1,359 | 1,395 | 119,000 |
| 2008/07/10 | 1,247 | 1,360 | 1,247 | 1,359 | 131,000 |
| 2008/07/09 | 1,268 | 1,300 | 1,246 | 1,265 | 98,000 |
| 2008/07/08 | 1,386 | 1,388 | 1,216 | 1,240 | 157,000 |
| 2008/07/07 | 1,346 | 1,368 | 1,330 | 1,351 | 179,000 |
| 2008/07/04 | 1,371 | 1,380 | 1,323 | 1,323 | 48,000 |
| 2008/07/03 | 1,361 | 1,390 | 1,361 | 1,379 | 69,000 |
| 2008/07/02 | 1,385 | 1,421 | 1,369 | 1,396 | 98,000 |
| 2008/07/01 | 1,419 | 1,419 | 1,362 | 1,385 | 114,000 |
| 2008/06/30 | 1,412 | 1,422 | 1,373 | 1,422 | 39,000 |
| 2008/06/27 | 1,390 | 1,405 | 1,368 | 1,392 | 112,000 |
| 2008/06/26 | 1,485 | 1,485 | 1,430 | 1,450 | 131,000 |
| 2008/06/25 | 1,515 | 1,558 | 1,435 | 1,447 | 208,000 |
| 2008/06/24 | 1,652 | 1,660 | 1,611 | 1,612 | 92,000 |
| 2008/06/23 | 1,689 | 1,689 | 1,660 | 1,675 | 49,000 |
| 2008/06/20 | 1,720 | 1,743 | 1,705 | 1,720 | 45,000 |
| 2008/06/19 | 1,780 | 1,800 | 1,695 | 1,720 | 67,000 |
| 2008/06/18 | 1,747 | 1,825 | 1,747 | 1,799 | 47,000 |
| 2008/06/17 | 1,770 | 1,770 | 1,750 | 1,750 | 51,000 |
| 2008/06/16 | 1,771 | 1,829 | 1,767 | 1,774 | 58,000 |
| 2008/06/13 | 1,745 | 1,775 | 1,745 | 1,775 | 39,000 |
| 2008/06/12 | 1,798 | 1,799 | 1,731 | 1,745 | 101,000 |
| 2008/06/11 | 1,805 | 1,825 | 1,800 | 1,802 | 54,000 |
| 2008/06/10 | 1,847 | 1,852 | 1,802 | 1,803 | 103,000 |
| 2008/06/09 | 1,887 | 1,887 | 1,781 | 1,781 | 144,000 |
| 2008/06/06 | 1,971 | 1,984 | 1,928 | 1,929 | 111,000 |
| 2008/06/05 | 1,956 | 1,979 | 1,941 | 1,970 | 79,000 |
| 2008/06/04 | 1,870 | 1,910 | 1,870 | 1,901 | 103,000 |
| 2008/06/03 | 1,911 | 1,912 | 1,852 | 1,860 | 136,000 |
| 2008/06/02 | 1,872 | 1,970 | 1,872 | 1,955 | 149,000 |
| 2008/05/30 | 1,760 | 1,864 | 1,760 | 1,864 | 138,000 |
| 2008/05/29 | 1,756 | 1,783 | 1,749 | 1,749 | 79,000 |
| 2008/05/28 | 1,737 | 1,800 | 1,737 | 1,756 | 74,000 |
| 2008/05/27 | 1,785 | 1,802 | 1,703 | 1,720 | 108,000 |
| 2008/05/26 | 1,877 | 1,878 | 1,785 | 1,790 | 73,000 |
| 2008/05/23 | 1,830 | 1,880 | 1,830 | 1,878 | 89,000 |
| 2008/05/22 | 1,807 | 1,814 | 1,780 | 1,802 | 85,000 |
| 2008/05/21 | 1,800 | 1,840 | 1,796 | 1,815 | 108,000 |
| 2008/05/20 | 1,833 | 1,860 | 1,757 | 1,800 | 164,000 |
| 2008/05/19 | 1,712 | 1,825 | 1,712 | 1,813 | 124,000 |
| 2008/05/16 | 1,608 | 1,740 | 1,605 | 1,706 | 179,000 |
| 2008/05/15 | 1,516 | 1,654 | 1,516 | 1,592 | 130,000 |
| 2008/05/14 | 1,540 | 1,550 | 1,535 | 1,538 | 78,000 |
| 2008/05/13 | 1,565 | 1,565 | 1,535 | 1,540 | 75,000 |
| 2008/05/12 | 1,550 | 1,563 | 1,518 | 1,563 | 102,000 |
| 2008/05/09 | 1,601 | 1,631 | 1,550 | 1,567 | 183,000 |
| 2008/05/08 | 1,581 | 1,630 | 1,581 | 1,603 | 40,000 |
| 2008/05/07 | 1,619 | 1,639 | 1,580 | 1,635 | 121,000 |
| 2008/05/02 | 1,556 | 1,600 | 1,540 | 1,589 | 87,000 |
| 2008/05/01 | 1,560 | 1,566 | 1,506 | 1,514 | 113,000 |
| 2008/04/30 | 1,501 | 1,555 | 1,490 | 1,530 | 102,000 |
| 2008/04/28 | 1,411 | 1,500 | 1,411 | 1,491 | 104,000 |
| 2008/04/25 | 1,381 | 1,441 | 1,381 | 1,440 | 111,000 |
| 2008/04/24 | 1,366 | 1,380 | 1,358 | 1,380 | 92,000 |
| 2008/04/23 | 1,353 | 1,370 | 1,350 | 1,361 | 88,000 |
| 2008/04/22 | 1,346 | 1,346 | 1,330 | 1,336 | 91,000 |
| 2008/04/21 | 1,325 | 1,357 | 1,325 | 1,345 | 102,000 |
| 2008/04/18 | 1,295 | 1,326 | 1,293 | 1,305 | 82,000 |
| 2008/04/17 | 1,331 | 1,379 | 1,295 | 1,315 | 229,000 |
| 2008/04/16 | 1,307 | 1,325 | 1,300 | 1,322 | 185,000 |
| 2008/04/15 | 1,275 | 1,325 | 1,260 | 1,301 | 191,000 |
| 2008/04/14 | 1,208 | 1,246 | 1,200 | 1,235 | 80,000 |
| 2008/04/11 | 1,198 | 1,232 | 1,176 | 1,215 | 100,000 |
| 2008/04/10 | 1,152 | 1,200 | 1,140 | 1,153 | 172,000 |
| 2008/04/09 | 1,190 | 1,210 | 1,151 | 1,165 | 229,000 |
| 2008/04/08 | 1,343 | 1,350 | 1,202 | 1,229 | 265,000 |
| 2008/04/07 | 1,306 | 1,370 | 1,267 | 1,360 | 297,000 |
| 2008/04/04 | 1,285 | 1,298 | 1,265 | 1,266 | 48,000 |
| 2008/04/03 | 1,325 | 1,333 | 1,266 | 1,276 | 90,000 |
| 2008/04/02 | 1,351 | 1,386 | 1,305 | 1,319 | 112,000 |
| 2008/04/01 | 1,366 | 1,366 | 1,305 | 1,314 | 372,000 |
| 2008/03/31 | 1,389 | 1,389 | 1,330 | 1,351 | 74,000 |
| 2008/03/28 | 1,347 | 1,411 | 1,333 | 1,390 | 87,000 |
| 2008/03/27 | 1,319 | 1,333 | 1,303 | 1,333 | 78,000 |
| 2008/03/26 | 1,270 | 1,300 | 1,270 | 1,297 | 40,000 |
| 2008/03/25 | 1,266 | 1,310 | 1,266 | 1,282 | 140,000 |
| 2008/03/24 | 1,288 | 1,306 | 1,218 | 1,227 | 152,000 |
| 2008/03/21 | 1,261 | 1,311 | 1,261 | 1,308 | 59,000 |
| 2008/03/19 | 1,239 | 1,285 | 1,210 | 1,260 | 185,000 |
| 2008/03/18 | 1,140 | 1,176 | 1,135 | 1,159 | 170,000 |
| 2008/03/17 | 1,112 | 1,140 | 1,091 | 1,139 | 158,000 |
| 2008/03/14 | 1,163 | 1,192 | 1,131 | 1,132 | 244,000 |
| 2008/03/13 | 1,204 | 1,210 | 1,110 | 1,153 | 528,000 |
| 2008/03/12 | 1,312 | 1,330 | 1,268 | 1,284 | 209,000 |
| 2008/03/11 | 1,117 | 1,280 | 1,116 | 1,227 | 631,000 |
| 2008/03/10 | 1,276 | 1,277 | 1,122 | 1,133 | 533,000 |
| 2008/03/07 | 1,354 | 1,379 | 1,315 | 1,322 | 295,000 |
| 2008/03/06 | 1,351 | 1,386 | 1,345 | 1,355 | 248,000 |
| 2008/03/05 | 1,378 | 1,420 | 1,330 | 1,333 | 279,000 |
| 2008/03/04 | 1,455 | 1,455 | 1,284 | 1,370 | 515,000 |
| 2008/03/03 | 1,589 | 1,589 | 1,440 | 1,480 | 207,000 |
| 2008/02/29 | 1,635 | 1,647 | 1,620 | 1,622 | 55,000 |
| 2008/02/28 | 1,678 | 1,700 | 1,600 | 1,620 | 126,000 |
| 2008/02/27 | 1,575 | 1,675 | 1,575 | 1,662 | 93,000 |
| 2008/02/26 | 1,615 | 1,634 | 1,570 | 1,570 | 141,000 |
| 2008/02/25 | 1,677 | 1,678 | 1,602 | 1,605 | 154,000 |
| 2008/02/22 | 1,680 | 1,690 | 1,660 | 1,675 | 93,000 |
| 2008/02/21 | 1,665 | 1,710 | 1,660 | 1,710 | 119,000 |
| 2008/02/20 | 1,706 | 1,706 | 1,649 | 1,649 | 137,000 |
| 2008/02/19 | 1,568 | 1,724 | 1,568 | 1,706 | 187,000 |
| 2008/02/18 | 1,525 | 1,575 | 1,515 | 1,540 | 185,000 |
| 2008/02/15 | 1,490 | 1,500 | 1,424 | 1,452 | 223,000 |
| 2008/02/14 | 1,500 | 1,539 | 1,480 | 1,520 | 114,000 |
| 2008/02/13 | 1,570 | 1,570 | 1,486 | 1,500 | 60,000 |
| 2008/02/12 | 1,571 | 1,571 | 1,470 | 1,531 | 95,000 |
| 2008/02/08 | 1,575 | 1,585 | 1,520 | 1,541 | 113,000 |
| 2008/02/07 | 1,525 | 1,560 | 1,464 | 1,545 | 370,000 |
| 2008/02/06 | 1,656 | 1,695 | 1,631 | 1,660 | 151,000 |
| 2008/02/05 | 1,800 | 1,815 | 1,761 | 1,761 | 227,000 |
| 2008/02/04 | 1,714 | 1,780 | 1,714 | 1,754 | 86,000 |
| 2008/02/01 | 1,728 | 1,780 | 1,660 | 1,675 | 166,000 |
| 2008/01/31 | 1,755 | 1,800 | 1,734 | 1,755 | 181,000 |
| 2008/01/30 | 1,906 | 1,906 | 1,851 | 1,860 | 133,000 |
| 2008/01/29 | 1,870 | 1,965 | 1,870 | 1,931 | 72,000 |
| 2008/01/28 | 1,862 | 1,880 | 1,800 | 1,848 | 67,000 |
| 2008/01/25 | 1,815 | 1,979 | 1,795 | 1,940 | 104,000 |
| 2008/01/24 | 1,753 | 1,778 | 1,720 | 1,746 | 140,000 |
| 2008/01/23 | 1,866 | 1,866 | 1,700 | 1,730 | 319,000 |
| 2008/01/22 | 1,679 | 1,679 | 1,563 | 1,566 | 110,000 |
| 2008/01/21 | 1,851 | 1,855 | 1,790 | 1,799 | 87,000 |
| 2008/01/18 | 1,935 | 1,935 | 1,870 | 1,903 | 132,000 |
| 2008/01/17 | 2,070 | 2,075 | 1,975 | 2,005 | 66,000 |
| 2008/01/16 | 2,195 | 2,195 | 2,070 | 2,070 | 85,000 |
| 2008/01/15 | 2,340 | 2,340 | 2,210 | 2,235 | 58,000 |
| 2008/01/11 | 2,305 | 2,335 | 2,295 | 2,300 | 67,000 |
| 2008/01/10 | 2,290 | 2,350 | 2,290 | 2,310 | 67,000 |
| 2008/01/09 | 2,285 | 2,345 | 2,280 | 2,285 | 55,000 |
| 2008/01/08 | 2,385 | 2,385 | 2,315 | 2,330 | 63,000 |
| 2008/01/07 | 2,375 | 2,400 | 2,355 | 2,365 | 62,000 |
| 2008/01/04 | 2,395 | 2,395 | 2,310 | 2,335 | 21,000 |