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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,964 | 2,047 | 1,964 | 2,034 | 117,000 |
| 2013/12/27 | 1,958 | 1,958 | 1,924 | 1,948 | 56,000 |
| 2013/12/26 | 1,848 | 1,929 | 1,848 | 1,929 | 74,000 |
| 2013/12/25 | 1,848 | 1,855 | 1,827 | 1,840 | 157,000 |
| 2013/12/24 | 1,875 | 1,875 | 1,827 | 1,827 | 125,000 |
| 2013/12/20 | 1,902 | 1,919 | 1,865 | 1,875 | 177,000 |
| 2013/12/19 | 1,925 | 1,940 | 1,917 | 1,930 | 101,000 |
| 2013/12/18 | 1,871 | 1,919 | 1,871 | 1,909 | 103,000 |
| 2013/12/17 | 1,871 | 1,898 | 1,871 | 1,876 | 99,000 |
| 2013/12/16 | 1,911 | 1,911 | 1,889 | 1,899 | 89,000 |
| 2013/12/13 | 1,956 | 1,956 | 1,926 | 1,926 | 81,000 |
| 2013/12/12 | 1,984 | 1,989 | 1,917 | 1,956 | 262,000 |
| 2013/12/11 | 1,875 | 1,913 | 1,860 | 1,911 | 185,000 |
| 2013/12/10 | 1,850 | 1,874 | 1,832 | 1,866 | 158,000 |
| 2013/12/09 | 1,800 | 1,835 | 1,800 | 1,829 | 131,000 |
| 2013/12/06 | 1,809 | 1,809 | 1,782 | 1,792 | 74,000 |
| 2013/12/05 | 1,791 | 1,821 | 1,785 | 1,809 | 134,000 |
| 2013/12/04 | 1,806 | 1,806 | 1,774 | 1,781 | 87,000 |
| 2013/12/03 | 1,770 | 1,811 | 1,764 | 1,807 | 153,000 |
| 2013/12/02 | 1,750 | 1,769 | 1,750 | 1,760 | 48,000 |
| 2013/11/29 | 1,740 | 1,767 | 1,734 | 1,745 | 77,000 |
| 2013/11/28 | 1,721 | 1,745 | 1,721 | 1,738 | 87,000 |
| 2013/11/27 | 1,730 | 1,730 | 1,704 | 1,713 | 69,000 |
| 2013/11/26 | 1,728 | 1,750 | 1,708 | 1,736 | 84,000 |
| 2013/11/25 | 1,712 | 1,743 | 1,712 | 1,738 | 105,000 |
| 2013/11/22 | 1,710 | 1,732 | 1,692 | 1,722 | 195,000 |
| 2013/11/21 | 1,630 | 1,680 | 1,625 | 1,679 | 123,000 |
| 2013/11/20 | 1,635 | 1,639 | 1,624 | 1,633 | 45,000 |
| 2013/11/19 | 1,629 | 1,648 | 1,620 | 1,645 | 92,000 |
| 2013/11/18 | 1,600 | 1,626 | 1,600 | 1,626 | 70,000 |
| 2013/11/15 | 1,605 | 1,635 | 1,596 | 1,600 | 73,000 |
| 2013/11/14 | 1,628 | 1,635 | 1,601 | 1,612 | 81,000 |
| 2013/11/13 | 1,604 | 1,638 | 1,604 | 1,632 | 56,000 |
| 2013/11/12 | 1,609 | 1,639 | 1,609 | 1,630 | 41,000 |
| 2013/11/11 | 1,650 | 1,662 | 1,605 | 1,609 | 80,000 |
| 2013/11/08 | 1,623 | 1,660 | 1,623 | 1,653 | 81,000 |
| 2013/11/07 | 1,684 | 1,684 | 1,628 | 1,628 | 70,000 |
| 2013/11/06 | 1,578 | 1,667 | 1,578 | 1,666 | 240,000 |
| 2013/11/05 | 1,599 | 1,600 | 1,580 | 1,594 | 93,000 |
| 2013/11/01 | 1,600 | 1,600 | 1,561 | 1,564 | 25,000 |
| 2013/10/31 | 1,629 | 1,630 | 1,581 | 1,600 | 95,000 |
| 2013/10/30 | 1,629 | 1,659 | 1,629 | 1,659 | 49,000 |
| 2013/10/29 | 1,616 | 1,644 | 1,605 | 1,618 | 68,000 |
| 2013/10/28 | 1,618 | 1,620 | 1,588 | 1,616 | 27,000 |
| 2013/10/25 | 1,621 | 1,621 | 1,610 | 1,610 | 40,000 |
| 2013/10/24 | 1,616 | 1,634 | 1,605 | 1,621 | 45,000 |
| 2013/10/23 | 1,649 | 1,649 | 1,619 | 1,620 | 37,000 |
| 2013/10/22 | 1,630 | 1,642 | 1,616 | 1,642 | 46,000 |
| 2013/10/21 | 1,633 | 1,633 | 1,611 | 1,611 | 39,000 |
| 2013/10/18 | 1,630 | 1,636 | 1,612 | 1,612 | 29,000 |
| 2013/10/17 | 1,635 | 1,643 | 1,610 | 1,617 | 36,000 |
| 2013/10/16 | 1,605 | 1,631 | 1,603 | 1,603 | 31,000 |
| 2013/10/15 | 1,650 | 1,657 | 1,619 | 1,633 | 49,000 |
| 2013/10/11 | 1,589 | 1,650 | 1,589 | 1,645 | 133,000 |
| 2013/10/10 | 1,590 | 1,599 | 1,585 | 1,599 | 48,000 |
| 2013/10/09 | 1,519 | 1,577 | 1,519 | 1,577 | 32,000 |
| 2013/10/08 | 1,526 | 1,559 | 1,518 | 1,559 | 54,000 |
| 2013/10/07 | 1,529 | 1,536 | 1,501 | 1,536 | 50,000 |
| 2013/10/04 | 1,531 | 1,559 | 1,518 | 1,529 | 63,000 |
| 2013/10/03 | 1,541 | 1,555 | 1,521 | 1,547 | 52,000 |
| 2013/10/02 | 1,568 | 1,569 | 1,518 | 1,532 | 74,000 |
| 2013/10/01 | 1,553 | 1,575 | 1,545 | 1,552 | 67,000 |
| 2013/09/30 | 1,545 | 1,580 | 1,545 | 1,576 | 75,000 |
| 2013/09/27 | 1,548 | 1,579 | 1,548 | 1,570 | 88,000 |
| 2013/09/26 | 1,520 | 1,547 | 1,501 | 1,547 | 28,000 |
| 2013/09/25 | 1,546 | 1,547 | 1,531 | 1,547 | 26,000 |
| 2013/09/24 | 1,520 | 1,546 | 1,515 | 1,546 | 33,000 |
| 2013/09/20 | 1,509 | 1,545 | 1,509 | 1,545 | 67,000 |
| 2013/09/19 | 1,500 | 1,510 | 1,495 | 1,509 | 16,000 |
| 2013/09/18 | 1,482 | 1,500 | 1,482 | 1,500 | 34,000 |
| 2013/09/17 | 1,496 | 1,511 | 1,472 | 1,482 | 45,000 |
| 2013/09/13 | 1,464 | 1,479 | 1,449 | 1,471 | 31,000 |
| 2013/09/12 | 1,462 | 1,463 | 1,454 | 1,455 | 15,000 |
| 2013/09/11 | 1,438 | 1,468 | 1,438 | 1,462 | 90,000 |
| 2013/09/10 | 1,430 | 1,460 | 1,420 | 1,440 | 71,000 |
| 2013/09/09 | 1,465 | 1,472 | 1,440 | 1,460 | 60,000 |
| 2013/09/06 | 1,453 | 1,455 | 1,433 | 1,435 | 22,000 |
| 2013/09/05 | 1,454 | 1,454 | 1,426 | 1,432 | 36,000 |
| 2013/09/04 | 1,399 | 1,435 | 1,395 | 1,435 | 87,000 |
| 2013/09/03 | 1,380 | 1,399 | 1,379 | 1,399 | 34,000 |
| 2013/09/02 | 1,341 | 1,363 | 1,341 | 1,353 | 40,000 |
| 2013/08/30 | 1,390 | 1,391 | 1,356 | 1,369 | 81,000 |
| 2013/08/29 | 1,380 | 1,380 | 1,345 | 1,361 | 37,000 |
| 2013/08/28 | 1,383 | 1,383 | 1,339 | 1,350 | 81,000 |
| 2013/08/27 | 1,381 | 1,425 | 1,381 | 1,397 | 60,000 |
| 2013/08/26 | 1,434 | 1,434 | 1,411 | 1,411 | 23,000 |
| 2013/08/23 | 1,411 | 1,448 | 1,411 | 1,434 | 53,000 |
| 2013/08/22 | 1,429 | 1,429 | 1,394 | 1,399 | 50,000 |
| 2013/08/21 | 1,454 | 1,454 | 1,405 | 1,430 | 58,000 |
| 2013/08/20 | 1,495 | 1,499 | 1,460 | 1,462 | 80,000 |
| 2013/08/19 | 1,509 | 1,509 | 1,472 | 1,481 | 60,000 |
| 2013/08/16 | 1,488 | 1,509 | 1,488 | 1,509 | 33,000 |
| 2013/08/15 | 1,517 | 1,517 | 1,474 | 1,490 | 58,000 |
| 2013/08/14 | 1,534 | 1,535 | 1,508 | 1,519 | 26,000 |
| 2013/08/13 | 1,500 | 1,534 | 1,500 | 1,534 | 67,000 |
| 2013/08/12 | 1,506 | 1,512 | 1,484 | 1,500 | 78,000 |
| 2013/08/09 | 1,517 | 1,529 | 1,485 | 1,514 | 59,000 |
| 2013/08/08 | 1,520 | 1,526 | 1,481 | 1,501 | 53,000 |
| 2013/08/07 | 1,530 | 1,540 | 1,510 | 1,521 | 145,000 |
| 2013/08/06 | 1,498 | 1,529 | 1,481 | 1,529 | 175,000 |
| 2013/08/05 | 1,483 | 1,519 | 1,460 | 1,477 | 148,000 |
| 2013/08/02 | 1,429 | 1,485 | 1,424 | 1,485 | 82,000 |
| 2013/08/01 | 1,449 | 1,449 | 1,417 | 1,428 | 71,000 |
| 2013/07/31 | 1,445 | 1,463 | 1,443 | 1,449 | 58,000 |
| 2013/07/30 | 1,422 | 1,464 | 1,422 | 1,463 | 42,000 |
| 2013/07/29 | 1,461 | 1,461 | 1,417 | 1,422 | 61,000 |
| 2013/07/26 | 1,470 | 1,492 | 1,460 | 1,492 | 115,000 |
| 2013/07/25 | 1,480 | 1,504 | 1,480 | 1,488 | 56,000 |
| 2013/07/24 | 1,497 | 1,500 | 1,469 | 1,489 | 54,000 |
| 2013/07/23 | 1,493 | 1,493 | 1,482 | 1,491 | 68,000 |
| 2013/07/22 | 1,483 | 1,495 | 1,474 | 1,495 | 107,000 |
| 2013/07/19 | 1,496 | 1,505 | 1,484 | 1,505 | 127,000 |
| 2013/07/18 | 1,495 | 1,514 | 1,464 | 1,496 | 79,000 |
| 2013/07/17 | 1,515 | 1,515 | 1,501 | 1,513 | 109,000 |
| 2013/07/16 | 1,470 | 1,512 | 1,470 | 1,505 | 121,000 |
| 2013/07/12 | 1,479 | 1,491 | 1,453 | 1,472 | 120,000 |
| 2013/07/11 | 1,460 | 1,488 | 1,457 | 1,479 | 223,000 |
| 2013/07/10 | 1,445 | 1,468 | 1,434 | 1,444 | 94,000 |
| 2013/07/09 | 1,418 | 1,445 | 1,407 | 1,433 | 152,000 |
| 2013/07/08 | 1,395 | 1,436 | 1,395 | 1,417 | 109,000 |
| 2013/07/05 | 1,393 | 1,410 | 1,388 | 1,395 | 85,000 |
| 2013/07/04 | 1,398 | 1,409 | 1,375 | 1,380 | 134,000 |
| 2013/07/03 | 1,335 | 1,406 | 1,320 | 1,402 | 157,000 |
| 2013/07/02 | 1,302 | 1,320 | 1,298 | 1,320 | 361,000 |
| 2013/07/01 | 1,308 | 1,310 | 1,282 | 1,290 | 104,000 |
| 2013/06/28 | 1,244 | 1,281 | 1,244 | 1,281 | 79,000 |
| 2013/06/27 | 1,243 | 1,260 | 1,217 | 1,244 | 62,000 |
| 2013/06/26 | 1,249 | 1,267 | 1,224 | 1,243 | 202,000 |
| 2013/06/25 | 1,247 | 1,280 | 1,226 | 1,237 | 48,000 |
| 2013/06/24 | 1,283 | 1,294 | 1,264 | 1,266 | 50,000 |
| 2013/06/21 | 1,242 | 1,296 | 1,232 | 1,285 | 171,000 |
| 2013/06/20 | 1,190 | 1,301 | 1,170 | 1,272 | 510,000 |
| 2013/06/19 | 1,185 | 1,194 | 1,165 | 1,183 | 414,000 |
| 2013/06/18 | 1,149 | 1,150 | 1,140 | 1,150 | 29,000 |
| 2013/06/17 | 1,104 | 1,149 | 1,104 | 1,149 | 25,000 |
| 2013/06/14 | 1,165 | 1,178 | 1,125 | 1,134 | 51,000 |
| 2013/06/13 | 1,198 | 1,198 | 1,157 | 1,157 | 240,000 |
| 2013/06/12 | 1,194 | 1,199 | 1,170 | 1,198 | 33,000 |
| 2013/06/11 | 1,225 | 1,225 | 1,205 | 1,210 | 53,000 |
| 2013/06/10 | 1,244 | 1,269 | 1,193 | 1,195 | 77,000 |
| 2013/06/07 | 1,259 | 1,259 | 1,148 | 1,185 | 71,000 |
| 2013/06/06 | 1,278 | 1,282 | 1,242 | 1,266 | 66,000 |
| 2013/06/05 | 1,315 | 1,315 | 1,270 | 1,308 | 49,000 |
| 2013/06/04 | 1,282 | 1,314 | 1,269 | 1,314 | 31,000 |
| 2013/06/03 | 1,334 | 1,342 | 1,313 | 1,314 | 52,000 |
| 2013/05/31 | 1,341 | 1,364 | 1,337 | 1,364 | 74,000 |
| 2013/05/30 | 1,329 | 1,339 | 1,308 | 1,315 | 56,000 |
| 2013/05/29 | 1,337 | 1,355 | 1,322 | 1,337 | 61,000 |
| 2013/05/28 | 1,268 | 1,316 | 1,265 | 1,314 | 29,000 |
| 2013/05/27 | 1,327 | 1,348 | 1,300 | 1,305 | 69,000 |
| 2013/05/24 | 1,388 | 1,388 | 1,286 | 1,378 | 187,000 |
| 2013/05/23 | 1,423 | 1,432 | 1,352 | 1,376 | 127,000 |
| 2013/05/22 | 1,461 | 1,470 | 1,420 | 1,423 | 66,000 |
| 2013/05/21 | 1,438 | 1,443 | 1,421 | 1,440 | 60,000 |
| 2013/05/20 | 1,447 | 1,447 | 1,405 | 1,438 | 85,000 |
| 2013/05/17 | 1,361 | 1,401 | 1,361 | 1,387 | 49,000 |
| 2013/05/16 | 1,468 | 1,480 | 1,365 | 1,380 | 120,000 |
| 2013/05/15 | 1,410 | 1,499 | 1,399 | 1,464 | 264,000 |
| 2013/05/14 | 1,400 | 1,417 | 1,302 | 1,352 | 282,000 |
| 2013/05/13 | 1,351 | 1,388 | 1,351 | 1,388 | 104,000 |
| 2013/05/10 | 1,302 | 1,330 | 1,302 | 1,313 | 82,000 |
| 2013/05/09 | 1,273 | 1,289 | 1,267 | 1,289 | 52,000 |
| 2013/05/08 | 1,258 | 1,289 | 1,254 | 1,280 | 39,000 |
| 2013/05/07 | 1,291 | 1,291 | 1,249 | 1,249 | 99,000 |
| 2013/05/02 | 1,230 | 1,245 | 1,227 | 1,231 | 58,000 |
| 2013/05/01 | 1,285 | 1,285 | 1,225 | 1,227 | 65,000 |
| 2013/04/30 | 1,301 | 1,301 | 1,285 | 1,285 | 55,000 |
| 2013/04/26 | 1,292 | 1,318 | 1,292 | 1,304 | 50,000 |
| 2013/04/25 | 1,288 | 1,299 | 1,261 | 1,285 | 78,000 |
| 2013/04/24 | 1,280 | 1,288 | 1,273 | 1,288 | 24,000 |
| 2013/04/23 | 1,270 | 1,278 | 1,265 | 1,268 | 52,000 |
| 2013/04/22 | 1,236 | 1,260 | 1,236 | 1,258 | 55,000 |
| 2013/04/19 | 1,233 | 1,237 | 1,230 | 1,232 | 11,000 |
| 2013/04/18 | 1,229 | 1,235 | 1,198 | 1,227 | 32,000 |
| 2013/04/17 | 1,200 | 1,237 | 1,196 | 1,216 | 32,000 |
| 2013/04/16 | 1,190 | 1,205 | 1,172 | 1,195 | 94,000 |
| 2013/04/15 | 1,271 | 1,277 | 1,198 | 1,211 | 90,000 |
| 2013/04/12 | 1,280 | 1,280 | 1,260 | 1,272 | 81,000 |
| 2013/04/11 | 1,280 | 1,299 | 1,272 | 1,280 | 145,000 |
| 2013/04/10 | 1,260 | 1,275 | 1,260 | 1,270 | 39,000 |
| 2013/04/09 | 1,277 | 1,277 | 1,254 | 1,259 | 65,000 |
| 2013/04/08 | 1,228 | 1,253 | 1,201 | 1,253 | 65,000 |
| 2013/04/05 | 1,187 | 1,235 | 1,170 | 1,187 | 131,000 |
| 2013/04/04 | 1,180 | 1,197 | 1,156 | 1,180 | 59,000 |
| 2013/04/03 | 1,186 | 1,230 | 1,178 | 1,180 | 107,000 |
| 2013/04/02 | 1,205 | 1,210 | 1,152 | 1,210 | 63,000 |
| 2013/04/01 | 1,255 | 1,255 | 1,182 | 1,190 | 99,000 |
| 2013/03/29 | 1,282 | 1,282 | 1,240 | 1,249 | 111,000 |
| 2013/03/28 | 1,304 | 1,306 | 1,266 | 1,283 | 216,000 |
| 2013/03/27 | 1,237 | 1,372 | 1,214 | 1,284 | 198,000 |
| 2013/03/26 | 1,239 | 1,240 | 1,214 | 1,214 | 46,000 |
| 2013/03/25 | 1,237 | 1,263 | 1,235 | 1,240 | 18,000 |
| 2013/03/22 | 1,221 | 1,251 | 1,219 | 1,237 | 57,000 |
| 2013/03/21 | 1,212 | 1,270 | 1,212 | 1,228 | 143,000 |
| 2013/03/19 | 1,227 | 1,238 | 1,212 | 1,212 | 49,000 |
| 2013/03/18 | 1,245 | 1,245 | 1,200 | 1,228 | 81,000 |
| 2013/03/15 | 1,263 | 1,265 | 1,236 | 1,255 | 167,000 |
| 2013/03/14 | 1,241 | 1,267 | 1,232 | 1,253 | 119,000 |
| 2013/03/13 | 1,277 | 1,277 | 1,223 | 1,241 | 92,000 |
| 2013/03/12 | 1,260 | 1,265 | 1,229 | 1,263 | 93,000 |
| 2013/03/11 | 1,265 | 1,265 | 1,236 | 1,257 | 149,000 |
| 2013/03/08 | 1,240 | 1,265 | 1,240 | 1,259 | 36,000 |
| 2013/03/07 | 1,279 | 1,293 | 1,231 | 1,236 | 118,000 |
| 2013/03/06 | 1,288 | 1,295 | 1,240 | 1,261 | 105,000 |
| 2013/03/05 | 1,316 | 1,316 | 1,285 | 1,297 | 25,000 |
| 2013/03/04 | 1,336 | 1,336 | 1,300 | 1,310 | 59,000 |
| 2013/03/01 | 1,299 | 1,320 | 1,299 | 1,306 | 92,000 |
| 2013/02/28 | 1,314 | 1,314 | 1,290 | 1,291 | 101,000 |
| 2013/02/27 | 1,298 | 1,317 | 1,276 | 1,313 | 116,000 |
| 2013/02/26 | 1,276 | 1,299 | 1,271 | 1,299 | 99,000 |
| 2013/02/25 | 1,292 | 1,300 | 1,271 | 1,280 | 37,000 |
| 2013/02/22 | 1,249 | 1,296 | 1,232 | 1,290 | 96,000 |
| 2013/02/21 | 1,221 | 1,260 | 1,221 | 1,254 | 74,000 |
| 2013/02/20 | 1,201 | 1,248 | 1,201 | 1,237 | 110,000 |
| 2013/02/19 | 1,220 | 1,220 | 1,200 | 1,200 | 84,000 |
| 2013/02/18 | 1,200 | 1,225 | 1,200 | 1,220 | 63,000 |
| 2013/02/15 | 1,145 | 1,200 | 1,145 | 1,200 | 102,000 |
| 2013/02/14 | 1,160 | 1,178 | 1,131 | 1,175 | 127,000 |
| 2013/02/13 | 1,219 | 1,221 | 1,160 | 1,160 | 69,000 |
| 2013/02/12 | 1,227 | 1,263 | 1,208 | 1,208 | 119,000 |
| 2013/02/08 | 1,209 | 1,235 | 1,173 | 1,173 | 120,000 |
| 2013/02/07 | 1,265 | 1,339 | 1,190 | 1,215 | 218,000 |
| 2013/02/06 | 1,149 | 1,240 | 1,149 | 1,223 | 262,000 |
| 2013/02/05 | 1,157 | 1,157 | 1,135 | 1,135 | 34,000 |
| 2013/02/04 | 1,096 | 1,180 | 1,096 | 1,165 | 122,000 |
| 2013/02/01 | 1,089 | 1,097 | 1,063 | 1,084 | 59,000 |
| 2013/01/31 | 1,054 | 1,095 | 1,054 | 1,087 | 41,000 |
| 2013/01/30 | 1,008 | 1,079 | 1,008 | 1,079 | 77,000 |
| 2013/01/29 | 1,017 | 1,036 | 1,015 | 1,015 | 22,000 |
| 2013/01/28 | 1,043 | 1,043 | 1,027 | 1,035 | 39,000 |
| 2013/01/25 | 1,026 | 1,050 | 1,026 | 1,043 | 147,000 |
| 2013/01/24 | 1,038 | 1,043 | 1,038 | 1,041 | 63,000 |
| 2013/01/23 | 1,020 | 1,035 | 1,000 | 1,035 | 48,000 |
| 2013/01/22 | 1,040 | 1,042 | 1,020 | 1,033 | 32,000 |
| 2013/01/21 | 1,029 | 1,033 | 995 | 1,031 | 26,000 |
| 2013/01/18 | 999 | 1,033 | 999 | 1,026 | 26,000 |
| 2013/01/17 | 972 | 995 | 972 | 984 | 21,000 |
| 2013/01/16 | 1,018 | 1,018 | 967 | 968 | 34,000 |
| 2013/01/15 | 1,043 | 1,060 | 1,022 | 1,031 | 86,000 |
| 2013/01/11 | 979 | 1,008 | 979 | 995 | 104,000 |
| 2013/01/10 | 949 | 965 | 949 | 950 | 41,000 |
| 2013/01/09 | 900 | 921 | 886 | 921 | 85,000 |
| 2013/01/08 | 951 | 951 | 906 | 906 | 50,000 |
| 2013/01/07 | 967 | 985 | 950 | 951 | 83,000 |
| 2013/01/04 | 946 | 975 | 946 | 952 | 46,000 |