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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,074 | 1,080 | 1,054 | 1,061 | 17,000 |
| 2009/12/29 | 1,072 | 1,079 | 1,053 | 1,074 | 48,000 |
| 2009/12/28 | 1,055 | 1,056 | 1,043 | 1,053 | 27,000 |
| 2009/12/25 | 1,036 | 1,055 | 1,031 | 1,055 | 31,000 |
| 2009/12/24 | 1,030 | 1,039 | 1,020 | 1,035 | 43,000 |
| 2009/12/22 | 1,019 | 1,026 | 1,011 | 1,024 | 50,000 |
| 2009/12/21 | 995 | 1,010 | 989 | 1,000 | 27,000 |
| 2009/12/18 | 985 | 996 | 981 | 981 | 24,000 |
| 2009/12/17 | 982 | 1,001 | 982 | 995 | 56,000 |
| 2009/12/16 | 975 | 982 | 974 | 980 | 54,000 |
| 2009/12/15 | 955 | 961 | 945 | 955 | 72,000 |
| 2009/12/14 | 960 | 961 | 939 | 939 | 82,000 |
| 2009/12/11 | 965 | 975 | 949 | 950 | 70,000 |
| 2009/12/10 | 981 | 984 | 970 | 975 | 45,000 |
| 2009/12/09 | 946 | 985 | 945 | 981 | 42,000 |
| 2009/12/08 | 924 | 955 | 922 | 950 | 77,000 |
| 2009/12/07 | 909 | 935 | 900 | 931 | 126,000 |
| 2009/12/04 | 873 | 880 | 847 | 871 | 72,000 |
| 2009/12/03 | 813 | 863 | 793 | 863 | 84,000 |
| 2009/12/02 | 806 | 806 | 772 | 785 | 68,000 |
| 2009/12/01 | 740 | 778 | 729 | 778 | 51,000 |
| 2009/11/30 | 744 | 757 | 735 | 735 | 24,000 |
| 2009/11/27 | 760 | 760 | 735 | 744 | 21,000 |
| 2009/11/26 | 757 | 757 | 745 | 750 | 42,000 |
| 2009/11/25 | 740 | 764 | 740 | 758 | 9,000 |
| 2009/11/24 | 741 | 751 | 740 | 745 | 88,000 |
| 2009/11/20 | 721 | 767 | 721 | 736 | 27,000 |
| 2009/11/19 | 750 | 755 | 722 | 741 | 26,000 |
| 2009/11/18 | 800 | 800 | 750 | 750 | 45,000 |
| 2009/11/17 | 804 | 807 | 800 | 800 | 19,000 |
| 2009/11/16 | 800 | 806 | 800 | 804 | 69,000 |
| 2009/11/13 | 779 | 810 | 777 | 805 | 33,000 |
| 2009/11/12 | 797 | 797 | 770 | 784 | 120,000 |
| 2009/11/11 | 800 | 830 | 800 | 817 | 33,000 |
| 2009/11/10 | 835 | 840 | 810 | 820 | 137,000 |
| 2009/11/09 | 860 | 871 | 821 | 835 | 116,000 |
| 2009/11/06 | 882 | 882 | 851 | 860 | 119,000 |
| 2009/11/05 | 931 | 931 | 869 | 872 | 103,000 |
| 2009/11/04 | 990 | 990 | 940 | 940 | 47,000 |
| 2009/11/02 | 975 | 992 | 970 | 990 | 48,000 |
| 2009/10/30 | 990 | 990 | 965 | 965 | 18,000 |
| 2009/10/29 | 970 | 970 | 960 | 970 | 8,000 |
| 2009/10/28 | 968 | 990 | 961 | 980 | 77,000 |
| 2009/10/27 | 974 | 974 | 955 | 960 | 11,000 |
| 2009/10/26 | 951 | 995 | 951 | 983 | 26,000 |
| 2009/10/23 | 970 | 970 | 942 | 944 | 18,000 |
| 2009/10/22 | 984 | 984 | 950 | 970 | 24,000 |
| 2009/10/21 | 990 | 1,000 | 970 | 974 | 18,000 |
| 2009/10/20 | 1,000 | 1,000 | 996 | 999 | 29,000 |
| 2009/10/19 | 990 | 990 | 980 | 988 | 36,000 |
| 2009/10/16 | 990 | 990 | 960 | 980 | 26,000 |
| 2009/10/15 | 996 | 996 | 980 | 980 | 32,000 |
| 2009/10/14 | 1,000 | 1,000 | 989 | 996 | 55,000 |
| 2009/10/13 | 1,000 | 1,007 | 993 | 993 | 41,000 |
| 2009/10/09 | 955 | 985 | 955 | 980 | 9,000 |
| 2009/10/08 | 958 | 990 | 950 | 965 | 39,000 |
| 2009/10/07 | 971 | 985 | 964 | 985 | 24,000 |
| 2009/10/06 | 937 | 940 | 932 | 936 | 29,000 |
| 2009/10/05 | 939 | 939 | 924 | 932 | 22,000 |
| 2009/10/02 | 993 | 993 | 918 | 931 | 78,000 |
| 2009/10/01 | 1,000 | 1,000 | 995 | 1,000 | 16,000 |
| 2009/09/30 | 993 | 1,020 | 993 | 1,020 | 23,000 |
| 2009/09/29 | 979 | 997 | 977 | 984 | 21,000 |
| 2009/09/28 | 999 | 999 | 965 | 976 | 35,000 |
| 2009/09/25 | 991 | 1,010 | 985 | 1,009 | 18,000 |
| 2009/09/24 | 989 | 1,009 | 989 | 994 | 28,000 |
| 2009/09/18 | 1,008 | 1,008 | 972 | 989 | 42,000 |
| 2009/09/17 | 1,022 | 1,024 | 990 | 1,003 | 58,000 |
| 2009/09/16 | 1,031 | 1,031 | 1,015 | 1,022 | 26,000 |
| 2009/09/15 | 1,050 | 1,050 | 1,031 | 1,044 | 10,000 |
| 2009/09/14 | 1,041 | 1,049 | 1,030 | 1,044 | 49,000 |
| 2009/09/11 | 1,049 | 1,055 | 1,039 | 1,039 | 29,000 |
| 2009/09/10 | 1,032 | 1,043 | 1,023 | 1,040 | 32,000 |
| 2009/09/09 | 1,043 | 1,043 | 1,020 | 1,032 | 52,000 |
| 2009/09/08 | 1,046 | 1,050 | 1,032 | 1,033 | 20,000 |
| 2009/09/07 | 1,044 | 1,059 | 1,034 | 1,037 | 55,000 |
| 2009/09/04 | 1,070 | 1,090 | 1,019 | 1,024 | 51,000 |
| 2009/09/03 | 1,054 | 1,071 | 1,051 | 1,069 | 29,000 |
| 2009/09/02 | 1,063 | 1,063 | 1,055 | 1,056 | 58,000 |
| 2009/09/01 | 1,087 | 1,087 | 1,081 | 1,083 | 18,000 |
| 2009/08/31 | 1,070 | 1,097 | 1,070 | 1,086 | 47,000 |
| 2009/08/28 | 1,084 | 1,086 | 1,070 | 1,070 | 32,000 |
| 2009/08/27 | 1,089 | 1,095 | 1,084 | 1,084 | 21,000 |
| 2009/08/26 | 1,086 | 1,102 | 1,086 | 1,096 | 28,000 |
| 2009/08/25 | 1,067 | 1,090 | 1,056 | 1,083 | 55,000 |
| 2009/08/24 | 1,067 | 1,078 | 1,062 | 1,072 | 43,000 |
| 2009/08/21 | 1,100 | 1,100 | 1,056 | 1,068 | 51,000 |
| 2009/08/20 | 1,111 | 1,111 | 1,082 | 1,086 | 52,000 |
| 2009/08/19 | 1,074 | 1,119 | 1,073 | 1,099 | 85,000 |
| 2009/08/18 | 1,053 | 1,092 | 1,053 | 1,075 | 43,000 |
| 2009/08/17 | 1,079 | 1,080 | 1,052 | 1,065 | 138,000 |
| 2009/08/14 | 1,091 | 1,091 | 1,058 | 1,072 | 92,000 |
| 2009/08/13 | 1,136 | 1,136 | 1,089 | 1,095 | 57,000 |
| 2009/08/12 | 1,135 | 1,135 | 1,094 | 1,123 | 67,000 |
| 2009/08/11 | 1,132 | 1,145 | 1,132 | 1,138 | 47,000 |
| 2009/08/10 | 1,103 | 1,136 | 1,094 | 1,130 | 134,000 |
| 2009/08/07 | 1,116 | 1,120 | 1,085 | 1,089 | 147,000 |
| 2009/08/06 | 1,157 | 1,180 | 1,105 | 1,115 | 148,000 |
| 2009/08/05 | 1,180 | 1,180 | 1,143 | 1,159 | 113,000 |
| 2009/08/04 | 1,232 | 1,232 | 1,130 | 1,160 | 195,000 |
| 2009/08/03 | 1,185 | 1,210 | 1,180 | 1,210 | 114,000 |
| 2009/07/31 | 1,160 | 1,190 | 1,160 | 1,165 | 128,000 |
| 2009/07/30 | 1,126 | 1,159 | 1,126 | 1,140 | 76,000 |
| 2009/07/29 | 1,084 | 1,145 | 1,084 | 1,145 | 68,000 |
| 2009/07/28 | 1,120 | 1,150 | 1,081 | 1,100 | 67,000 |
| 2009/07/27 | 1,080 | 1,150 | 1,080 | 1,139 | 132,000 |
| 2009/07/24 | 1,045 | 1,095 | 1,045 | 1,070 | 89,000 |
| 2009/07/23 | 971 | 1,005 | 971 | 1,005 | 49,000 |
| 2009/07/22 | 970 | 985 | 969 | 977 | 29,000 |
| 2009/07/21 | 992 | 1,010 | 976 | 980 | 93,000 |
| 2009/07/17 | 958 | 969 | 952 | 952 | 38,000 |
| 2009/07/16 | 946 | 959 | 937 | 948 | 103,000 |
| 2009/07/15 | 974 | 980 | 935 | 940 | 130,000 |
| 2009/07/14 | 1,007 | 1,012 | 972 | 978 | 65,000 |
| 2009/07/13 | 1,047 | 1,047 | 992 | 994 | 37,000 |
| 2009/07/10 | 1,080 | 1,080 | 1,030 | 1,045 | 56,000 |
| 2009/07/09 | 1,095 | 1,100 | 1,080 | 1,085 | 163,000 |
| 2009/07/08 | 1,093 | 1,100 | 1,080 | 1,099 | 145,000 |
| 2009/07/07 | 1,100 | 1,102 | 1,093 | 1,095 | 51,000 |
| 2009/07/06 | 1,094 | 1,095 | 1,071 | 1,071 | 72,000 |
| 2009/07/03 | 1,054 | 1,074 | 1,054 | 1,074 | 85,000 |
| 2009/07/02 | 1,031 | 1,065 | 1,031 | 1,065 | 163,000 |
| 2009/07/01 | 1,000 | 1,030 | 994 | 1,030 | 109,000 |
| 2009/06/30 | 961 | 1,017 | 961 | 1,002 | 126,000 |
| 2009/06/29 | 949 | 964 | 941 | 951 | 65,000 |
| 2009/06/26 | 940 | 959 | 940 | 959 | 91,000 |
| 2009/06/25 | 920 | 940 | 918 | 939 | 30,000 |
| 2009/06/24 | 930 | 930 | 920 | 920 | 6,000 |
| 2009/06/23 | 909 | 921 | 906 | 912 | 47,000 |
| 2009/06/22 | 888 | 942 | 888 | 915 | 87,000 |
| 2009/06/19 | 916 | 924 | 880 | 888 | 91,000 |
| 2009/06/18 | 927 | 928 | 910 | 914 | 64,000 |
| 2009/06/17 | 951 | 966 | 916 | 917 | 121,000 |
| 2009/06/16 | 997 | 997 | 966 | 966 | 38,000 |
| 2009/06/15 | 1,009 | 1,030 | 1,000 | 1,007 | 59,000 |
| 2009/06/12 | 993 | 1,010 | 970 | 1,000 | 47,000 |
| 2009/06/11 | 1,004 | 1,015 | 991 | 993 | 99,000 |
| 2009/06/10 | 1,036 | 1,036 | 1,004 | 1,016 | 31,000 |
| 2009/06/09 | 1,018 | 1,033 | 1,014 | 1,016 | 72,000 |
| 2009/06/08 | 1,010 | 1,019 | 999 | 1,000 | 109,000 |
| 2009/06/05 | 1,020 | 1,020 | 993 | 1,000 | 63,000 |
| 2009/06/04 | 1,010 | 1,014 | 1,006 | 1,010 | 51,000 |
| 2009/06/03 | 1,008 | 1,015 | 1,002 | 1,011 | 53,000 |
| 2009/06/02 | 1,011 | 1,012 | 990 | 1,008 | 59,000 |
| 2009/06/01 | 976 | 1,010 | 970 | 1,000 | 63,000 |
| 2009/05/29 | 920 | 966 | 914 | 966 | 90,000 |
| 2009/05/28 | 885 | 913 | 885 | 911 | 33,000 |
| 2009/05/27 | 910 | 915 | 890 | 901 | 36,000 |
| 2009/05/26 | 879 | 900 | 879 | 900 | 31,000 |
| 2009/05/25 | 866 | 884 | 864 | 884 | 26,000 |
| 2009/05/22 | 892 | 893 | 885 | 885 | 15,000 |
| 2009/05/21 | 875 | 899 | 870 | 899 | 51,000 |
| 2009/05/20 | 848 | 878 | 848 | 875 | 35,000 |
| 2009/05/19 | 843 | 855 | 832 | 838 | 37,000 |
| 2009/05/18 | 804 | 830 | 794 | 821 | 66,000 |
| 2009/05/15 | 889 | 898 | 835 | 851 | 47,000 |
| 2009/05/14 | 884 | 899 | 865 | 888 | 72,000 |
| 2009/05/13 | 937 | 937 | 885 | 893 | 72,000 |
| 2009/05/12 | 920 | 938 | 920 | 932 | 47,000 |
| 2009/05/11 | 911 | 925 | 911 | 916 | 29,000 |
| 2009/05/08 | 938 | 938 | 908 | 911 | 45,000 |
| 2009/05/07 | 945 | 954 | 937 | 945 | 64,000 |
| 2009/05/01 | 905 | 925 | 882 | 915 | 91,000 |
| 2009/04/30 | 840 | 900 | 840 | 885 | 131,000 |
| 2009/04/28 | 829 | 829 | 813 | 820 | 45,000 |
| 2009/04/27 | 810 | 837 | 801 | 831 | 133,000 |
| 2009/04/24 | 832 | 842 | 820 | 820 | 49,000 |
| 2009/04/23 | 853 | 860 | 834 | 858 | 68,000 |
| 2009/04/22 | 885 | 885 | 835 | 850 | 69,000 |
| 2009/04/21 | 789 | 875 | 778 | 875 | 248,000 |
| 2009/04/20 | 773 | 825 | 773 | 810 | 155,000 |
| 2009/04/17 | 817 | 817 | 771 | 773 | 128,000 |
| 2009/04/16 | 834 | 845 | 802 | 817 | 134,000 |
| 2009/04/15 | 837 | 854 | 821 | 844 | 117,000 |
| 2009/04/14 | 880 | 890 | 850 | 857 | 84,000 |
| 2009/04/13 | 839 | 930 | 839 | 877 | 144,000 |
| 2009/04/10 | 830 | 839 | 815 | 832 | 116,000 |
| 2009/04/09 | 805 | 830 | 805 | 830 | 81,000 |
| 2009/04/08 | 789 | 823 | 789 | 800 | 152,000 |
| 2009/04/07 | 792 | 850 | 782 | 830 | 164,000 |
| 2009/04/06 | 750 | 810 | 750 | 772 | 140,000 |
| 2009/04/03 | 705 | 723 | 695 | 723 | 170,000 |
| 2009/04/02 | 625 | 675 | 625 | 675 | 83,000 |
| 2009/04/01 | 609 | 635 | 609 | 622 | 43,000 |
| 2009/03/31 | 615 | 628 | 604 | 607 | 48,000 |
| 2009/03/30 | 658 | 658 | 635 | 635 | 78,000 |
| 2009/03/27 | 640 | 658 | 640 | 658 | 48,000 |
| 2009/03/26 | 619 | 636 | 616 | 633 | 46,000 |
| 2009/03/25 | 594 | 630 | 589 | 630 | 108,000 |
| 2009/03/24 | 624 | 624 | 595 | 611 | 83,000 |
| 2009/03/23 | 580 | 608 | 580 | 606 | 67,000 |
| 2009/03/19 | 592 | 595 | 575 | 585 | 89,000 |
| 2009/03/18 | 583 | 591 | 562 | 590 | 124,000 |
| 2009/03/17 | 569 | 582 | 563 | 582 | 57,000 |
| 2009/03/16 | 565 | 584 | 555 | 584 | 97,000 |
| 2009/03/13 | 567 | 567 | 544 | 555 | 79,000 |
| 2009/03/12 | 551 | 551 | 531 | 547 | 13,000 |
| 2009/03/11 | 558 | 561 | 530 | 541 | 96,000 |
| 2009/03/10 | 567 | 574 | 550 | 552 | 41,000 |
| 2009/03/09 | 550 | 559 | 547 | 557 | 110,000 |
| 2009/03/06 | 526 | 547 | 525 | 540 | 110,000 |
| 2009/03/05 | 536 | 540 | 529 | 536 | 254,000 |
| 2009/03/04 | 521 | 531 | 515 | 527 | 374,000 |
| 2009/03/03 | 512 | 530 | 510 | 518 | 159,000 |
| 2009/03/02 | 519 | 530 | 514 | 530 | 135,000 |
| 2009/02/27 | 519 | 528 | 505 | 520 | 260,000 |
| 2009/02/26 | 543 | 543 | 516 | 529 | 190,000 |
| 2009/02/25 | 610 | 610 | 536 | 546 | 364,000 |
| 2009/02/24 | 540 | 570 | 537 | 570 | 88,000 |
| 2009/02/23 | 556 | 562 | 550 | 560 | 85,000 |
| 2009/02/20 | 563 | 565 | 547 | 557 | 66,000 |
| 2009/02/19 | 593 | 599 | 563 | 573 | 111,000 |
| 2009/02/18 | 615 | 618 | 590 | 604 | 110,000 |
| 2009/02/17 | 646 | 647 | 628 | 630 | 80,000 |
| 2009/02/16 | 646 | 666 | 646 | 655 | 41,000 |
| 2009/02/13 | 678 | 678 | 645 | 669 | 101,000 |
| 2009/02/12 | 648 | 675 | 648 | 658 | 85,000 |
| 2009/02/10 | 645 | 660 | 642 | 658 | 91,000 |
| 2009/02/09 | 652 | 677 | 650 | 675 | 136,000 |
| 2009/02/06 | 625 | 639 | 620 | 626 | 156,000 |
| 2009/02/05 | 576 | 590 | 575 | 585 | 50,000 |
| 2009/02/04 | 549 | 568 | 549 | 568 | 33,000 |
| 2009/02/03 | 543 | 560 | 541 | 549 | 33,000 |
| 2009/02/02 | 559 | 576 | 553 | 560 | 28,000 |
| 2009/01/30 | 568 | 578 | 558 | 566 | 120,000 |
| 2009/01/29 | 587 | 590 | 561 | 574 | 63,000 |
| 2009/01/28 | 570 | 586 | 566 | 581 | 82,000 |
| 2009/01/27 | 540 | 570 | 540 | 570 | 16,000 |
| 2009/01/26 | 560 | 562 | 537 | 537 | 87,000 |
| 2009/01/23 | 568 | 568 | 559 | 559 | 13,000 |
| 2009/01/22 | 568 | 572 | 559 | 570 | 44,000 |
| 2009/01/21 | 544 | 565 | 544 | 565 | 36,000 |
| 2009/01/20 | 554 | 572 | 537 | 559 | 79,000 |
| 2009/01/19 | 555 | 569 | 546 | 567 | 71,000 |
| 2009/01/16 | 545 | 565 | 545 | 565 | 47,000 |
| 2009/01/15 | 561 | 566 | 540 | 555 | 46,000 |
| 2009/01/14 | 566 | 572 | 553 | 571 | 84,000 |
| 2009/01/13 | 603 | 603 | 570 | 590 | 90,000 |
| 2009/01/09 | 610 | 614 | 580 | 611 | 65,000 |
| 2009/01/08 | 606 | 614 | 594 | 594 | 54,000 |
| 2009/01/07 | 584 | 640 | 584 | 625 | 118,000 |
| 2009/01/06 | 560 | 568 | 560 | 568 | 95,000 |
| 2009/01/05 | 575 | 575 | 555 | 560 | 32,000 |