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
2011/12/30 821 835 821 835 8,000
2011/12/29 803 821 803 820 28,000
2011/12/28 809 809 801 805 52,000
2011/12/27 802 807 800 803 51,000
2011/12/26 802 803 794 795 19,000
2011/12/22 783 787 783 787 7,000
2011/12/21 783 783 783 783 3,000
2011/12/20 761 782 750 768 31,000
2011/12/19 762 771 761 761 16,000
2011/12/16 769 771 766 766 23,000
2011/12/15 782 782 764 766 14,000
2011/12/14 807 810 788 797 46,000
2011/12/13 802 817 790 805 57,000
2011/12/12 791 794 783 787 28,000
2011/12/09 784 792 784 786 9,000
2011/12/08 787 788 784 785 31,000
2011/12/07 785 798 782 787 29,000
2011/12/06 795 795 766 770 9,000
2011/12/05 800 800 785 800 20,000
2011/12/02 797 799 793 799 27,000
2011/12/01 760 782 750 774 26,000
2011/11/30 715 758 715 758 30,000
2011/11/29 758 758 710 730 22,000
2011/11/28 733 750 722 743 30,000
2011/11/25 720 723 700 700 52,000
2011/11/24 718 722 718 722 5,000
2011/11/22 699 729 690 728 25,000
2011/11/21 712 712 700 700 81,000
2011/11/18 725 725 723 725 85,000
2011/11/17 707 723 705 723 28,000
2011/11/16 740 750 707 712 64,000
2011/11/15 737 750 737 743 44,000
2011/11/14 768 781 735 737 63,000
2011/11/11 727 745 725 730 85,000
2011/11/10 740 745 725 740 27,000
2011/11/09 734 750 730 742 56,000
2011/11/08 738 740 730 739 28,000
2011/11/07 760 774 739 739 173,000
2011/11/04 736 736 705 729 94,000
2011/11/02 774 774 750 754 18,000
2011/11/01 785 785 775 778 19,000
2011/10/31 778 795 778 794 14,000
2011/10/28 789 790 784 789 8,000
2011/10/27 774 787 772 776 15,000
2011/10/26 769 780 769 780 6,000
2011/10/25 774 774 762 762 15,000
2011/10/24 768 769 766 766 10,000
2011/10/21 768 774 758 765 21,000
2011/10/20 768 770 760 770 5,000
2011/10/19 772 777 767 774 30,000
2011/10/18 768 768 767 768 7,000
2011/10/17 768 773 768 773 5,000
2011/10/14 774 775 768 768 12,000
2011/10/13 787 800 774 774 35,000
2011/10/12 785 786 760 772 30,000
2011/10/11 800 802 787 800 31,000
2011/10/07 800 800 792 798 13,000
2011/10/06 784 797 781 786 6,000
2011/10/05 819 819 780 780 34,000
2011/10/04 812 815 810 815 22,000
2011/10/03 847 874 832 838 30,000
2011/09/30 827 850 827 850 31,000
2011/09/29 820 820 800 802 25,000
2011/09/28 817 840 808 835 18,000
2011/09/27 824 824 820 824 10,000
2011/09/26 845 845 812 812 26,000
2011/09/22 846 860 837 855 20,000
2011/09/21 860 860 835 850 13,000
2011/09/20 806 849 804 849 21,000
2011/09/16 802 823 802 821 10,000
2011/09/15 799 814 799 799 20,000
2011/09/14 792 798 790 798 14,000
2011/09/13 822 822 792 792 15,000
2011/09/12 799 809 781 809 30,000
2011/09/09 803 819 803 807 23,000
2011/09/08 837 837 807 807 34,000
2011/09/07 829 835 829 835 12,000
2011/09/06 819 819 803 803 15,000
2011/09/05 856 856 820 821 22,000
2011/09/02 856 868 856 863 22,000
2011/09/01 895 895 885 886 27,000
2011/08/31 885 888 880 888 14,000
2011/08/30 875 879 875 879 3,000
2011/08/29 858 875 857 875 5,000
2011/08/26 856 876 856 859 11,000
2011/08/25 845 863 845 863 35,000
2011/08/24 820 837 820 830 20,000
2011/08/23 813 817 800 815 36,000
2011/08/22 832 832 811 811 17,000
2011/08/19 845 848 845 847 12,000
2011/08/18 840 864 838 860 21,000
2011/08/17 874 875 855 855 32,000
2011/08/16 875 875 875 875 6,000
2011/08/15 860 865 860 865 18,000
2011/08/12 842 860 842 844 30,000
2011/08/11 853 855 838 840 18,000
2011/08/10 885 885 862 862 60,000
2011/08/09 881 881 806 840 129,000
2011/08/08 908 929 873 924 94,000
2011/08/05 920 920 906 912 41,000
2011/08/04 934 960 919 950 54,000
2011/08/03 923 933 908 933 27,000
2011/08/02 932 934 921 933 35,000
2011/08/01 913 951 910 951 66,000
2011/07/29 926 929 913 913 17,000
2011/07/28 955 961 925 925 86,000
2011/07/27 954 962 954 954 15,000
2011/07/26 976 980 960 962 56,000
2011/07/25 982 989 975 989 50,000
2011/07/22 973 984 967 984 44,000
2011/07/21 990 990 962 967 44,000
2011/07/20 961 990 957 990 50,000
2011/07/19 985 985 949 958 68,000
2011/07/15 996 999 990 993 40,000
2011/07/14 998 1,003 988 996 32,000
2011/07/13 1,003 1,008 987 999 27,000
2011/07/12 1,044 1,046 998 998 45,000
2011/07/11 1,029 1,029 1,007 1,008 23,000
2011/07/08 1,019 1,055 1,019 1,028 39,000
2011/07/07 1,038 1,038 1,019 1,019 21,000
2011/07/06 1,024 1,036 1,022 1,036 23,000
2011/07/05 1,050 1,051 1,040 1,046 22,000
2011/07/04 1,055 1,068 1,050 1,068 16,000
2011/07/01 1,096 1,100 1,059 1,059 76,000
2011/06/30 1,082 1,082 1,043 1,061 34,000
2011/06/29 1,067 1,089 1,067 1,082 55,000
2011/06/28 1,040 1,068 1,040 1,066 64,000
2011/06/27 996 1,039 995 1,012 58,000
2011/06/24 1,010 1,010 995 996 56,000
2011/06/23 1,000 1,015 1,000 1,011 82,000
2011/06/22 997 1,005 994 1,000 51,000
2011/06/21 975 985 968 983 44,000
2011/06/20 983 983 960 960 40,000
2011/06/17 998 998 982 995 30,000
2011/06/16 981 986 975 986 42,000
2011/06/15 983 986 983 986 13,000
2011/06/14 993 993 980 983 22,000
2011/06/13 1,005 1,005 986 996 24,000
2011/06/10 1,000 1,010 997 1,010 43,000
2011/06/09 1,009 1,019 1,007 1,010 66,000
2011/06/08 993 1,036 978 1,018 81,000
2011/06/07 989 995 977 989 34,000
2011/06/06 990 990 978 989 39,000
2011/06/03 988 993 981 981 29,000
2011/06/02 986 1,005 986 1,005 20,000
2011/06/01 1,010 1,045 1,010 1,016 75,000
2011/05/31 985 1,005 977 1,005 26,000
2011/05/30 988 988 969 975 7,000
2011/05/27 979 979 976 976 20,000
2011/05/26 975 976 970 976 8,000
2011/05/25 974 974 972 973 13,000
2011/05/24 975 985 968 979 22,000
2011/05/23 972 976 967 976 36,000
2011/05/20 975 988 975 976 15,000
2011/05/19 972 992 972 987 23,000
2011/05/18 972 990 972 972 65,000
2011/05/17 973 973 966 968 5,000
2011/05/16 984 992 978 979 22,000
2011/05/13 1,014 1,014 984 984 25,000
2011/05/12 945 1,000 945 999 50,000
2011/05/11 990 991 948 954 67,000
2011/05/10 931 1,007 920 999 167,000
2011/05/09 926 933 920 931 23,000
2011/05/06 938 938 916 926 28,000
2011/05/02 940 940 926 939 18,000
2011/04/28 916 940 916 934 21,000
2011/04/27 950 950 916 916 21,000
2011/04/26 940 941 935 939 36,000
2011/04/25 933 945 933 940 10,000
2011/04/22 922 933 905 933 20,000
2011/04/21 927 927 916 916 6,000
2011/04/20 921 925 906 925 24,000
2011/04/19 900 912 881 898 28,000
2011/04/18 920 920 905 915 13,000
2011/04/15 881 929 875 924 48,000
2011/04/14 870 904 870 881 59,000
2011/04/13 850 885 841 885 110,000
2011/04/12 874 875 859 859 56,000
2011/04/11 882 889 870 889 26,000
2011/04/08 891 901 866 897 90,000
2011/04/07 912 912 864 891 109,000
2011/04/06 945 947 895 897 66,000
2011/04/05 1,000 1,001 939 946 105,000
2011/04/04 1,011 1,019 1,011 1,019 8,000
2011/04/01 1,014 1,025 1,014 1,025 40,000
2011/03/31 1,022 1,022 993 999 44,000
2011/03/30 981 1,042 980 1,022 48,000
2011/03/29 967 988 958 981 52,000
2011/03/28 990 990 951 955 34,000
2011/03/25 970 994 970 988 54,000
2011/03/24 975 975 934 955 58,000
2011/03/23 994 1,014 978 978 28,000
2011/03/22 999 1,011 975 994 77,000
2011/03/18 893 924 893 909 71,000
2011/03/17 929 929 870 908 66,000
2011/03/16 835 925 830 914 81,000
2011/03/15 852 867 762 820 85,000
2011/03/14 869 941 869 912 52,000
2011/03/11 1,083 1,100 1,078 1,079 18,000
2011/03/10 1,110 1,111 1,084 1,109 38,000
2011/03/09 1,094 1,127 1,094 1,108 51,000
2011/03/08 1,120 1,120 1,081 1,094 33,000
2011/03/07 1,163 1,167 1,116 1,120 70,000
2011/03/04 1,116 1,142 1,116 1,133 60,000
2011/03/03 1,092 1,113 1,086 1,086 22,000
2011/03/02 1,091 1,139 1,085 1,092 87,000
2011/03/01 1,077 1,095 1,077 1,091 54,000
2011/02/28 1,096 1,096 1,083 1,090 25,000
2011/02/25 1,109 1,113 1,080 1,084 54,000
2011/02/24 1,116 1,120 1,088 1,108 98,000
2011/02/23 1,100 1,146 1,100 1,146 76,000
2011/02/22 1,128 1,128 1,097 1,126 41,000
2011/02/21 1,175 1,175 1,129 1,129 73,000
2011/02/18 1,150 1,185 1,150 1,182 144,000
2011/02/17 1,128 1,150 1,128 1,142 75,000
2011/02/16 1,111 1,146 1,101 1,128 111,000
2011/02/15 1,090 1,135 1,089 1,126 152,000
2011/02/14 1,080 1,094 1,070 1,090 87,000
2011/02/10 1,060 1,074 1,050 1,066 94,000
2011/02/09 1,052 1,060 1,050 1,058 82,000
2011/02/08 1,050 1,060 1,044 1,055 138,000
2011/02/07 1,051 1,054 1,028 1,043 98,000
2011/02/04 1,021 1,047 999 999 57,000
2011/02/03 1,000 1,025 1,000 1,020 30,000
2011/02/02 1,024 1,035 1,016 1,030 63,000
2011/02/01 1,019 1,044 1,018 1,036 106,000
2011/01/31 989 999 970 994 20,000
2011/01/28 1,007 1,007 984 990 28,000
2011/01/27 1,024 1,024 987 1,006 78,000
2011/01/26 1,035 1,035 1,020 1,027 43,000
2011/01/25 1,000 1,050 990 1,032 106,000
2011/01/24 952 994 952 985 77,000
2011/01/21 981 981 948 952 27,000
2011/01/20 978 983 965 976 71,000
2011/01/19 1,007 1,011 980 1,000 93,000
2011/01/18 1,045 1,059 1,021 1,037 86,000
2011/01/17 1,032 1,080 1,032 1,075 128,000
2011/01/14 1,001 1,045 1,001 1,031 70,000
2011/01/13 1,000 1,020 991 1,011 134,000
2011/01/12 946 1,007 946 985 101,000
2011/01/11 949 953 942 946 62,000
2011/01/07 949 949 938 938 67,000
2011/01/06 962 962 936 936 57,000
2011/01/05 969 970 962 962 18,000
2011/01/04 975 975 964 968 19,000

このページの先頭へ