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 |
---|---|---|---|---|---|
2012/12/28 | 917 | 953 | 917 | 931 | 71,000 |
2012/12/27 | 896 | 928 | 896 | 914 | 36,000 |
2012/12/26 | 886 | 910 | 886 | 900 | 37,000 |
2012/12/25 | 865 | 893 | 865 | 886 | 29,000 |
2012/12/21 | 878 | 899 | 877 | 877 | 38,000 |
2012/12/20 | 871 | 890 | 866 | 885 | 32,000 |
2012/12/19 | 863 | 899 | 863 | 877 | 70,000 |
2012/12/18 | 883 | 888 | 856 | 876 | 33,000 |
2012/12/17 | 882 | 888 | 873 | 882 | 39,000 |
2012/12/14 | 883 | 883 | 875 | 876 | 40,000 |
2012/12/13 | 865 | 872 | 865 | 868 | 23,000 |
2012/12/12 | 861 | 871 | 850 | 850 | 35,000 |
2012/12/11 | 836 | 846 | 836 | 846 | 13,000 |
2012/12/10 | 848 | 850 | 840 | 845 | 32,000 |
2012/12/07 | 836 | 847 | 836 | 841 | 31,000 |
2012/12/06 | 815 | 827 | 811 | 821 | 24,000 |
2012/12/05 | 818 | 826 | 815 | 815 | 32,000 |
2012/12/04 | 817 | 823 | 811 | 820 | 40,000 |
2012/12/03 | 817 | 817 | 817 | 817 | 7,000 |
2012/11/30 | 839 | 839 | 815 | 815 | 25,000 |
2012/11/29 | 834 | 847 | 832 | 838 | 47,000 |
2012/11/28 | 847 | 847 | 827 | 846 | 21,000 |
2012/11/27 | 849 | 854 | 848 | 850 | 31,000 |
2012/11/26 | 854 | 854 | 841 | 850 | 23,000 |
2012/11/22 | 810 | 830 | 810 | 830 | 29,000 |
2012/11/21 | 798 | 801 | 797 | 797 | 12,000 |
2012/11/20 | 820 | 821 | 787 | 797 | 34,000 |
2012/11/19 | 811 | 820 | 797 | 820 | 18,000 |
2012/11/16 | 766 | 797 | 766 | 797 | 26,000 |
2012/11/15 | 763 | 769 | 760 | 764 | 18,000 |
2012/11/14 | 757 | 768 | 755 | 760 | 33,000 |
2012/11/13 | 771 | 776 | 770 | 770 | 8,000 |
2012/11/12 | 778 | 778 | 771 | 771 | 17,000 |
2012/11/09 | 785 | 785 | 755 | 766 | 23,000 |
2012/11/08 | 795 | 800 | 793 | 800 | 8,000 |
2012/11/07 | 814 | 814 | 794 | 810 | 23,000 |
2012/11/06 | 785 | 837 | 780 | 802 | 44,000 |
2012/11/05 | 787 | 788 | 782 | 788 | 9,000 |
2012/11/02 | 782 | 785 | 777 | 785 | 12,000 |
2012/11/01 | 775 | 782 | 775 | 782 | 9,000 |
2012/10/31 | 777 | 777 | 767 | 767 | 13,000 |
2012/10/30 | 771 | 784 | 768 | 771 | 11,000 |
2012/10/29 | 773 | 776 | 769 | 776 | 16,000 |
2012/10/26 | 770 | 773 | 763 | 773 | 10,000 |
2012/10/25 | 775 | 778 | 769 | 778 | 14,000 |
2012/10/24 | 766 | 776 | 764 | 776 | 19,000 |
2012/10/23 | 770 | 771 | 762 | 771 | 7,000 |
2012/10/22 | 759 | 767 | 743 | 767 | 25,000 |
2012/10/19 | 759 | 767 | 759 | 759 | 27,000 |
2012/10/18 | 761 | 772 | 761 | 772 | 7,000 |
2012/10/17 | 755 | 769 | 750 | 761 | 32,000 |
2012/10/16 | 745 | 761 | 745 | 760 | 13,000 |
2012/10/15 | 742 | 760 | 725 | 760 | 17,000 |
2012/10/12 | 737 | 741 | 731 | 732 | 8,000 |
2012/10/11 | 742 | 743 | 735 | 735 | 12,000 |
2012/10/10 | 765 | 767 | 742 | 750 | 12,000 |
2012/10/09 | 772 | 772 | 757 | 772 | 17,000 |
2012/10/05 | 770 | 772 | 756 | 758 | 17,000 |
2012/10/04 | 760 | 768 | 737 | 760 | 23,000 |
2012/10/03 | 756 | 761 | 756 | 758 | 15,000 |
2012/10/02 | 757 | 769 | 755 | 756 | 17,000 |
2012/10/01 | 772 | 772 | 752 | 757 | 11,000 |
2012/09/28 | 792 | 792 | 775 | 780 | 19,000 |
2012/09/27 | 781 | 781 | 770 | 778 | 6,000 |
2012/09/26 | 765 | 781 | 758 | 767 | 15,000 |
2012/09/25 | 780 | 782 | 777 | 780 | 14,000 |
2012/09/24 | 786 | 786 | 783 | 785 | 7,000 |
2012/09/21 | 789 | 789 | 786 | 786 | 9,000 |
2012/09/20 | 796 | 803 | 792 | 792 | 10,000 |
2012/09/19 | 810 | 810 | 796 | 800 | 32,000 |
2012/09/18 | 812 | 813 | 812 | 813 | 3,000 |
2012/09/14 | 796 | 817 | 796 | 817 | 6,000 |
2012/09/13 | 801 | 806 | 799 | 806 | 8,000 |
2012/09/12 | 783 | 794 | 783 | 794 | 11,000 |
2012/09/11 | 786 | 796 | 783 | 783 | 8,000 |
2012/09/10 | 800 | 800 | 796 | 800 | 5,000 |
2012/09/07 | 803 | 810 | 798 | 800 | 18,000 |
2012/09/06 | 792 | 799 | 788 | 788 | 13,000 |
2012/09/05 | 804 | 805 | 790 | 801 | 18,000 |
2012/09/04 | 792 | 803 | 792 | 803 | 8,000 |
2012/09/03 | 796 | 796 | 782 | 795 | 14,000 |
2012/08/31 | 803 | 806 | 797 | 797 | 10,000 |
2012/08/30 | 805 | 807 | 798 | 803 | 49,000 |
2012/08/29 | 805 | 813 | 805 | 807 | 26,000 |
2012/08/28 | 820 | 822 | 816 | 816 | 16,000 |
2012/08/27 | 833 | 833 | 822 | 822 | 6,000 |
2012/08/24 | 821 | 830 | 818 | 818 | 7,000 |
2012/08/23 | 829 | 839 | 825 | 836 | 9,000 |
2012/08/22 | 831 | 831 | 830 | 830 | 7,000 |
2012/08/21 | 811 | 839 | 811 | 839 | 13,000 |
2012/08/17 | 830 | 840 | 825 | 826 | 22,000 |
2012/08/16 | 809 | 817 | 809 | 812 | 9,000 |
2012/08/15 | 796 | 805 | 796 | 805 | 32,000 |
2012/08/14 | 793 | 797 | 793 | 796 | 4,000 |
2012/08/13 | 804 | 804 | 792 | 800 | 11,000 |
2012/08/10 | 805 | 807 | 785 | 792 | 20,000 |
2012/08/09 | 800 | 809 | 791 | 795 | 14,000 |
2012/08/08 | 826 | 826 | 791 | 800 | 34,000 |
2012/08/07 | 838 | 838 | 818 | 827 | 28,000 |
2012/08/06 | 804 | 825 | 804 | 823 | 27,000 |
2012/08/03 | 775 | 789 | 775 | 789 | 6,000 |
2012/08/02 | 780 | 788 | 778 | 788 | 7,000 |
2012/08/01 | 784 | 799 | 765 | 767 | 10,000 |
2012/07/31 | 760 | 770 | 760 | 770 | 10,000 |
2012/07/30 | 777 | 777 | 770 | 770 | 4,000 |
2012/07/27 | 774 | 775 | 768 | 768 | 5,000 |
2012/07/26 | 761 | 762 | 756 | 756 | 6,000 |
2012/07/25 | 766 | 771 | 755 | 755 | 16,000 |
2012/07/24 | 770 | 771 | 769 | 771 | 3,000 |
2012/07/23 | 773 | 781 | 772 | 773 | 18,000 |
2012/07/20 | 808 | 808 | 776 | 784 | 24,000 |
2012/07/19 | 810 | 813 | 808 | 808 | 24,000 |
2012/07/18 | 845 | 845 | 820 | 820 | 12,000 |
2012/07/17 | 859 | 868 | 845 | 845 | 21,000 |
2012/07/13 | 858 | 860 | 845 | 859 | 18,000 |
2012/07/12 | 866 | 870 | 851 | 855 | 32,000 |
2012/07/11 | 848 | 858 | 846 | 851 | 18,000 |
2012/07/10 | 862 | 877 | 861 | 863 | 23,000 |
2012/07/09 | 875 | 878 | 862 | 877 | 29,000 |
2012/07/06 | 832 | 865 | 832 | 861 | 34,000 |
2012/07/05 | 835 | 839 | 832 | 839 | 18,000 |
2012/07/04 | 816 | 829 | 816 | 829 | 30,000 |
2012/07/03 | 828 | 828 | 820 | 828 | 16,000 |
2012/07/02 | 850 | 850 | 825 | 843 | 75,000 |
2012/06/29 | 810 | 820 | 808 | 814 | 30,000 |
2012/06/28 | 832 | 834 | 813 | 813 | 18,000 |
2012/06/27 | 811 | 835 | 811 | 833 | 18,000 |
2012/06/26 | 816 | 828 | 811 | 811 | 15,000 |
2012/06/25 | 838 | 838 | 821 | 831 | 28,000 |
2012/06/22 | 825 | 825 | 819 | 823 | 7,000 |
2012/06/21 | 831 | 833 | 827 | 829 | 10,000 |
2012/06/20 | 820 | 825 | 815 | 818 | 21,000 |
2012/06/19 | 819 | 819 | 818 | 818 | 6,000 |
2012/06/18 | 825 | 825 | 824 | 824 | 4,000 |
2012/06/15 | 812 | 825 | 810 | 825 | 22,000 |
2012/06/14 | 818 | 818 | 809 | 810 | 12,000 |
2012/06/13 | 811 | 819 | 805 | 819 | 21,000 |
2012/06/12 | 792 | 798 | 789 | 797 | 14,000 |
2012/06/11 | 787 | 800 | 785 | 791 | 21,000 |
2012/06/08 | 787 | 788 | 779 | 786 | 17,000 |
2012/06/07 | 792 | 798 | 787 | 791 | 44,000 |
2012/06/06 | 764 | 777 | 760 | 777 | 48,000 |
2012/06/05 | 759 | 766 | 756 | 762 | 15,000 |
2012/06/04 | 789 | 789 | 755 | 757 | 44,000 |
2012/06/01 | 792 | 792 | 783 | 791 | 27,000 |
2012/05/31 | 786 | 796 | 784 | 796 | 18,000 |
2012/05/30 | 796 | 800 | 784 | 786 | 25,000 |
2012/05/29 | 773 | 781 | 773 | 781 | 24,000 |
2012/05/28 | 770 | 786 | 770 | 784 | 24,000 |
2012/05/25 | 787 | 791 | 785 | 785 | 29,000 |
2012/05/24 | 799 | 800 | 789 | 792 | 53,000 |
2012/05/23 | 803 | 829 | 799 | 814 | 125,000 |
2012/05/22 | 824 | 836 | 800 | 800 | 100,000 |
2012/05/21 | 830 | 840 | 830 | 832 | 120,000 |
2012/05/18 | 842 | 850 | 838 | 850 | 55,000 |
2012/05/17 | 845 | 866 | 841 | 850 | 79,000 |
2012/05/16 | 850 | 858 | 843 | 855 | 111,000 |
2012/05/15 | 911 | 911 | 810 | 850 | 103,000 |
2012/05/14 | 950 | 950 | 940 | 940 | 12,000 |
2012/05/11 | 929 | 965 | 929 | 963 | 44,000 |
2012/05/10 | 931 | 933 | 910 | 914 | 111,000 |
2012/05/09 | 981 | 981 | 946 | 946 | 39,000 |
2012/05/08 | 975 | 1,020 | 975 | 996 | 53,000 |
2012/05/07 | 992 | 995 | 965 | 973 | 43,000 |
2012/05/02 | 988 | 996 | 980 | 995 | 27,000 |
2012/05/01 | 1,000 | 1,000 | 990 | 994 | 18,000 |
2012/04/27 | 1,018 | 1,018 | 1,005 | 1,011 | 41,000 |
2012/04/26 | 1,024 | 1,031 | 1,018 | 1,018 | 26,000 |
2012/04/25 | 1,025 | 1,029 | 1,022 | 1,024 | 23,000 |
2012/04/24 | 1,010 | 1,023 | 1,010 | 1,019 | 17,000 |
2012/04/23 | 1,013 | 1,023 | 1,013 | 1,021 | 14,000 |
2012/04/20 | 1,026 | 1,026 | 1,021 | 1,022 | 4,000 |
2012/04/19 | 1,020 | 1,029 | 1,015 | 1,017 | 24,000 |
2012/04/18 | 1,026 | 1,035 | 1,008 | 1,030 | 35,000 |
2012/04/17 | 1,030 | 1,034 | 1,013 | 1,029 | 35,000 |
2012/04/16 | 1,034 | 1,035 | 1,012 | 1,030 | 14,000 |
2012/04/13 | 1,045 | 1,045 | 1,028 | 1,035 | 26,000 |
2012/04/12 | 1,008 | 1,029 | 1,008 | 1,019 | 6,000 |
2012/04/11 | 1,029 | 1,029 | 1,008 | 1,008 | 25,000 |
2012/04/10 | 1,051 | 1,051 | 1,037 | 1,037 | 27,000 |
2012/04/09 | 1,050 | 1,050 | 1,042 | 1,042 | 29,000 |
2012/04/06 | 1,030 | 1,035 | 1,025 | 1,035 | 14,000 |
2012/04/05 | 1,036 | 1,045 | 1,019 | 1,038 | 44,000 |
2012/04/04 | 1,046 | 1,053 | 1,031 | 1,041 | 63,000 |
2012/04/03 | 1,070 | 1,070 | 1,053 | 1,053 | 27,000 |
2012/04/02 | 1,042 | 1,070 | 1,042 | 1,070 | 47,000 |
2012/03/30 | 1,047 | 1,047 | 1,030 | 1,042 | 61,000 |
2012/03/29 | 1,066 | 1,066 | 1,042 | 1,052 | 67,000 |
2012/03/28 | 1,020 | 1,059 | 1,020 | 1,049 | 62,000 |
2012/03/27 | 1,003 | 1,004 | 991 | 1,004 | 95,000 |
2012/03/26 | 1,014 | 1,014 | 977 | 988 | 156,000 |
2012/03/23 | 1,050 | 1,051 | 1,009 | 1,009 | 125,000 |
2012/03/22 | 1,077 | 1,090 | 1,062 | 1,063 | 75,000 |
2012/03/21 | 1,064 | 1,079 | 1,061 | 1,077 | 89,000 |
2012/03/19 | 1,068 | 1,078 | 1,057 | 1,078 | 38,000 |
2012/03/16 | 1,054 | 1,100 | 1,050 | 1,068 | 145,000 |
2012/03/15 | 1,043 | 1,054 | 1,042 | 1,045 | 67,000 |
2012/03/14 | 1,036 | 1,048 | 1,025 | 1,030 | 78,000 |
2012/03/13 | 1,028 | 1,029 | 1,019 | 1,026 | 56,000 |
2012/03/12 | 1,000 | 1,015 | 991 | 1,011 | 85,000 |
2012/03/09 | 1,001 | 1,001 | 970 | 988 | 186,000 |
2012/03/08 | 1,017 | 1,026 | 993 | 1,004 | 74,000 |
2012/03/07 | 1,040 | 1,043 | 1,005 | 1,020 | 47,000 |
2012/03/06 | 1,045 | 1,050 | 1,022 | 1,050 | 39,000 |
2012/03/05 | 1,023 | 1,054 | 1,011 | 1,050 | 70,000 |
2012/03/02 | 1,020 | 1,038 | 996 | 1,006 | 85,000 |
2012/03/01 | 1,034 | 1,040 | 1,034 | 1,040 | 19,000 |
2012/02/29 | 1,047 | 1,065 | 1,035 | 1,035 | 52,000 |
2012/02/28 | 1,060 | 1,060 | 1,045 | 1,047 | 20,000 |
2012/02/27 | 1,060 | 1,074 | 1,052 | 1,068 | 34,000 |
2012/02/24 | 1,064 | 1,074 | 1,052 | 1,060 | 101,000 |
2012/02/23 | 1,003 | 1,087 | 1,003 | 1,080 | 94,000 |
2012/02/22 | 972 | 1,000 | 965 | 999 | 53,000 |
2012/02/21 | 966 | 979 | 966 | 972 | 15,000 |
2012/02/20 | 985 | 985 | 979 | 979 | 18,000 |
2012/02/17 | 985 | 989 | 976 | 985 | 27,000 |
2012/02/16 | 990 | 998 | 972 | 972 | 28,000 |
2012/02/15 | 960 | 1,001 | 960 | 988 | 61,000 |
2012/02/14 | 946 | 951 | 946 | 951 | 22,000 |
2012/02/13 | 950 | 950 | 940 | 940 | 23,000 |
2012/02/10 | 951 | 965 | 942 | 950 | 61,000 |
2012/02/09 | 929 | 950 | 914 | 950 | 54,000 |
2012/02/08 | 931 | 932 | 916 | 916 | 57,000 |
2012/02/07 | 915 | 934 | 905 | 930 | 36,000 |
2012/02/06 | 900 | 904 | 900 | 900 | 30,000 |
2012/02/03 | 891 | 900 | 888 | 900 | 20,000 |
2012/02/02 | 898 | 898 | 877 | 891 | 11,000 |
2012/02/01 | 900 | 905 | 898 | 898 | 22,000 |
2012/01/31 | 890 | 903 | 883 | 903 | 32,000 |
2012/01/30 | 890 | 906 | 890 | 899 | 48,000 |
2012/01/27 | 882 | 900 | 882 | 885 | 48,000 |
2012/01/26 | 851 | 899 | 851 | 881 | 83,000 |
2012/01/25 | 847 | 870 | 845 | 858 | 97,000 |
2012/01/24 | 825 | 839 | 825 | 839 | 22,000 |
2012/01/23 | 821 | 821 | 815 | 815 | 20,000 |
2012/01/20 | 806 | 820 | 806 | 820 | 20,000 |
2012/01/19 | 800 | 809 | 800 | 801 | 14,000 |
2012/01/18 | 800 | 801 | 792 | 796 | 17,000 |
2012/01/17 | 801 | 802 | 794 | 800 | 11,000 |
2012/01/16 | 821 | 821 | 813 | 813 | 9,000 |
2012/01/13 | 846 | 846 | 836 | 836 | 12,000 |
2012/01/12 | 855 | 855 | 842 | 843 | 9,000 |
2012/01/11 | 854 | 855 | 851 | 855 | 18,000 |
2012/01/10 | 852 | 855 | 832 | 850 | 50,000 |
2012/01/06 | 840 | 840 | 831 | 837 | 12,000 |
2012/01/05 | 836 | 836 | 812 | 834 | 12,000 |
2012/01/04 | 835 | 850 | 831 | 831 | 24,000 |