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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,851 | 1,897 | 1,783 | 1,789 | 44,500 |
| 2019/12/27 | 1,871 | 1,876 | 1,823 | 1,855 | 36,900 |
| 2019/12/26 | 1,801 | 1,910 | 1,801 | 1,885 | 85,100 |
| 2019/12/25 | 1,762 | 1,822 | 1,760 | 1,814 | 42,800 |
| 2019/12/24 | 1,800 | 1,800 | 1,750 | 1,761 | 22,300 |
| 2019/12/23 | 1,811 | 1,815 | 1,793 | 1,798 | 10,600 |
| 2019/12/20 | 1,814 | 1,836 | 1,811 | 1,832 | 15,500 |
| 2019/12/19 | 1,815 | 1,839 | 1,815 | 1,820 | 16,600 |
| 2019/12/18 | 1,835 | 1,835 | 1,790 | 1,806 | 34,800 |
| 2019/12/17 | 1,846 | 1,866 | 1,814 | 1,850 | 55,300 |
| 2019/12/16 | 1,800 | 1,813 | 1,774 | 1,806 | 22,400 |
| 2019/12/13 | 1,817 | 1,817 | 1,775 | 1,799 | 62,700 |
| 2019/12/12 | 1,776 | 1,776 | 1,727 | 1,734 | 30,100 |
| 2019/12/11 | 1,792 | 1,793 | 1,750 | 1,782 | 27,100 |
| 2019/12/10 | 1,782 | 1,809 | 1,760 | 1,808 | 40,800 |
| 2019/12/09 | 1,835 | 1,837 | 1,785 | 1,800 | 26,600 |
| 2019/12/06 | 1,792 | 1,822 | 1,785 | 1,817 | 31,300 |
| 2019/12/05 | 1,829 | 1,838 | 1,783 | 1,802 | 33,800 |
| 2019/12/04 | 1,820 | 1,830 | 1,800 | 1,829 | 33,100 |
| 2019/12/03 | 1,859 | 1,859 | 1,823 | 1,841 | 29,900 |
| 2019/12/02 | 1,830 | 1,870 | 1,805 | 1,868 | 41,100 |
| 2019/11/29 | 1,793 | 1,830 | 1,775 | 1,830 | 30,000 |
| 2019/11/28 | 1,797 | 1,809 | 1,780 | 1,803 | 32,300 |
| 2019/11/27 | 1,833 | 1,833 | 1,777 | 1,797 | 34,600 |
| 2019/11/26 | 1,785 | 1,839 | 1,765 | 1,837 | 40,900 |
| 2019/11/25 | 1,796 | 1,812 | 1,793 | 1,799 | 17,500 |
| 2019/11/22 | 1,789 | 1,808 | 1,768 | 1,791 | 23,600 |
| 2019/11/21 | 1,768 | 1,789 | 1,768 | 1,789 | 14,800 |
| 2019/11/20 | 1,798 | 1,823 | 1,793 | 1,808 | 41,500 |
| 2019/11/19 | 1,787 | 1,822 | 1,759 | 1,807 | 32,700 |
| 2019/11/18 | 1,790 | 1,819 | 1,772 | 1,787 | 13,000 |
| 2019/11/15 | 1,768 | 1,814 | 1,766 | 1,794 | 41,700 |
| 2019/11/14 | 1,810 | 1,810 | 1,768 | 1,788 | 44,200 |
| 2019/11/13 | 1,800 | 1,816 | 1,789 | 1,811 | 39,900 |
| 2019/11/12 | 1,787 | 1,799 | 1,761 | 1,799 | 24,900 |
| 2019/11/11 | 1,830 | 1,840 | 1,782 | 1,800 | 46,600 |
| 2019/11/08 | 1,791 | 1,823 | 1,776 | 1,820 | 43,200 |
| 2019/11/07 | 1,813 | 1,835 | 1,751 | 1,809 | 109,200 |
| 2019/11/06 | 1,811 | 1,827 | 1,788 | 1,801 | 40,100 |
| 2019/11/05 | 1,746 | 1,777 | 1,734 | 1,777 | 39,400 |
| 2019/11/01 | 1,678 | 1,744 | 1,665 | 1,721 | 39,800 |
| 2019/10/31 | 1,640 | 1,701 | 1,634 | 1,679 | 37,600 |
| 2019/10/30 | 1,673 | 1,673 | 1,612 | 1,640 | 32,400 |
| 2019/10/29 | 1,681 | 1,686 | 1,660 | 1,673 | 15,000 |
| 2019/10/28 | 1,675 | 1,688 | 1,660 | 1,663 | 34,600 |
| 2019/10/25 | 1,677 | 1,687 | 1,652 | 1,675 | 25,500 |
| 2019/10/24 | 1,682 | 1,697 | 1,656 | 1,694 | 33,300 |
| 2019/10/23 | 1,697 | 1,697 | 1,646 | 1,682 | 27,200 |
| 2019/10/21 | 1,670 | 1,690 | 1,662 | 1,674 | 10,500 |
| 2019/10/18 | 1,703 | 1,723 | 1,654 | 1,662 | 27,500 |
| 2019/10/17 | 1,737 | 1,737 | 1,695 | 1,695 | 10,700 |
| 2019/10/16 | 1,747 | 1,754 | 1,711 | 1,754 | 38,400 |
| 2019/10/15 | 1,695 | 1,753 | 1,693 | 1,745 | 41,200 |
| 2019/10/11 | 1,698 | 1,700 | 1,667 | 1,678 | 16,800 |
| 2019/10/10 | 1,679 | 1,691 | 1,647 | 1,683 | 21,900 |
| 2019/10/09 | 1,628 | 1,680 | 1,620 | 1,666 | 24,700 |
| 2019/10/08 | 1,618 | 1,650 | 1,610 | 1,649 | 40,000 |
| 2019/10/07 | 1,655 | 1,655 | 1,592 | 1,612 | 23,900 |
| 2019/10/04 | 1,608 | 1,643 | 1,608 | 1,639 | 11,000 |
| 2019/10/03 | 1,604 | 1,606 | 1,557 | 1,604 | 29,800 |
| 2019/10/02 | 1,687 | 1,687 | 1,609 | 1,638 | 18,900 |
| 2019/10/01 | 1,654 | 1,692 | 1,652 | 1,688 | 23,700 |
| 2019/09/30 | 1,659 | 1,695 | 1,631 | 1,654 | 24,200 |
| 2019/09/27 | 1,642 | 1,702 | 1,642 | 1,678 | 35,000 |
| 2019/09/26 | 1,647 | 1,723 | 1,646 | 1,702 | 41,100 |
| 2019/09/25 | 1,601 | 1,656 | 1,599 | 1,647 | 51,600 |
| 2019/09/24 | 1,632 | 1,665 | 1,627 | 1,641 | 45,500 |
| 2019/09/20 | 1,603 | 1,652 | 1,582 | 1,650 | 137,900 |
| 2019/09/19 | 1,553 | 1,594 | 1,552 | 1,590 | 117,400 |
| 2019/09/18 | 1,670 | 1,670 | 1,552 | 1,556 | 119,300 |
| 2019/09/17 | 1,690 | 1,690 | 1,634 | 1,670 | 39,600 |
| 2019/09/13 | 1,667 | 1,704 | 1,631 | 1,699 | 55,100 |
| 2019/09/12 | 1,672 | 1,672 | 1,633 | 1,643 | 52,800 |
| 2019/09/11 | 1,653 | 1,714 | 1,653 | 1,688 | 28,100 |
| 2019/09/10 | 1,708 | 1,708 | 1,638 | 1,661 | 74,300 |
| 2019/09/09 | 1,711 | 1,711 | 1,647 | 1,687 | 55,700 |
| 2019/09/06 | 1,675 | 1,705 | 1,667 | 1,693 | 43,900 |
| 2019/09/05 | 1,601 | 1,658 | 1,594 | 1,652 | 41,800 |
| 2019/09/04 | 1,597 | 1,598 | 1,566 | 1,584 | 43,000 |
| 2019/09/03 | 1,619 | 1,631 | 1,581 | 1,601 | 33,300 |
| 2019/09/02 | 1,654 | 1,654 | 1,607 | 1,613 | 36,700 |
| 2019/08/30 | 1,630 | 1,653 | 1,611 | 1,645 | 41,200 |
| 2019/08/29 | 1,617 | 1,621 | 1,575 | 1,607 | 23,100 |
| 2019/08/28 | 1,627 | 1,649 | 1,589 | 1,599 | 40,300 |
| 2019/08/27 | 1,574 | 1,622 | 1,572 | 1,613 | 37,600 |
| 2019/08/26 | 1,578 | 1,578 | 1,542 | 1,552 | 12,500 |
| 2019/08/23 | 1,562 | 1,585 | 1,542 | 1,580 | 27,400 |
| 2019/08/22 | 1,593 | 1,600 | 1,551 | 1,561 | 29,200 |
| 2019/08/21 | 1,601 | 1,601 | 1,557 | 1,584 | 29,900 |
| 2019/08/20 | 1,566 | 1,623 | 1,549 | 1,623 | 21,400 |
| 2019/08/19 | 1,589 | 1,589 | 1,544 | 1,551 | 16,000 |
| 2019/08/16 | 1,591 | 1,591 | 1,562 | 1,584 | 16,200 |
| 2019/08/15 | 1,597 | 1,597 | 1,532 | 1,579 | 28,500 |
| 2019/08/14 | 1,614 | 1,615 | 1,536 | 1,598 | 57,200 |
| 2019/08/13 | 1,680 | 1,680 | 1,590 | 1,605 | 43,200 |
| 2019/08/09 | 1,743 | 1,763 | 1,704 | 1,708 | 48,800 |
| 2019/08/08 | 1,745 | 1,779 | 1,698 | 1,746 | 39,200 |
| 2019/08/07 | 1,759 | 1,759 | 1,721 | 1,739 | 20,700 |
| 2019/08/06 | 1,732 | 1,847 | 1,732 | 1,765 | 70,800 |
| 2019/08/05 | 1,892 | 1,892 | 1,811 | 1,821 | 13,000 |
| 2019/08/02 | 1,957 | 1,970 | 1,901 | 1,912 | 45,800 |
| 2019/08/01 | 1,910 | 1,999 | 1,910 | 1,975 | 45,200 |
| 2019/07/31 | 1,885 | 1,927 | 1,885 | 1,912 | 45,900 |
| 2019/07/30 | 1,890 | 1,927 | 1,890 | 1,914 | 8,300 |
| 2019/07/29 | 1,956 | 1,956 | 1,900 | 1,909 | 13,000 |
| 2019/07/26 | 1,968 | 1,968 | 1,932 | 1,956 | 8,600 |
| 2019/07/25 | 2,018 | 2,018 | 1,960 | 1,969 | 42,700 |
| 2019/07/24 | 1,915 | 1,968 | 1,915 | 1,940 | 23,400 |
| 2019/07/23 | 1,915 | 1,948 | 1,915 | 1,940 | 27,700 |
| 2019/07/22 | 1,945 | 1,958 | 1,932 | 1,940 | 30,800 |
| 2019/07/19 | 1,901 | 1,970 | 1,897 | 1,956 | 38,600 |
| 2019/07/18 | 1,934 | 1,934 | 1,901 | 1,906 | 28,000 |
| 2019/07/17 | 1,934 | 1,950 | 1,912 | 1,934 | 16,900 |
| 2019/07/16 | 1,948 | 1,960 | 1,926 | 1,940 | 22,000 |
| 2019/07/12 | 1,964 | 1,989 | 1,946 | 1,969 | 26,900 |
| 2019/07/11 | 1,922 | 1,977 | 1,906 | 1,968 | 29,500 |
| 2019/07/10 | 1,930 | 1,957 | 1,907 | 1,934 | 33,000 |
| 2019/07/09 | 1,937 | 1,953 | 1,908 | 1,950 | 26,300 |
| 2019/07/08 | 1,969 | 1,988 | 1,925 | 1,938 | 23,500 |
| 2019/07/05 | 1,959 | 2,005 | 1,954 | 1,990 | 33,100 |
| 2019/07/04 | 1,970 | 1,978 | 1,943 | 1,955 | 26,500 |
| 2019/07/03 | 1,970 | 1,970 | 1,952 | 1,960 | 32,200 |
| 2019/07/02 | 1,950 | 1,989 | 1,924 | 1,973 | 42,700 |
| 2019/07/01 | 1,914 | 1,925 | 1,890 | 1,915 | 47,900 |
| 2019/06/28 | 1,847 | 1,854 | 1,802 | 1,850 | 25,400 |
| 2019/06/27 | 1,802 | 1,842 | 1,800 | 1,842 | 22,300 |
| 2019/06/26 | 1,765 | 1,818 | 1,765 | 1,782 | 46,700 |
| 2019/06/25 | 1,712 | 1,784 | 1,712 | 1,767 | 20,800 |
| 2019/06/24 | 1,723 | 1,749 | 1,696 | 1,732 | 9,600 |
| 2019/06/21 | 1,689 | 1,737 | 1,687 | 1,724 | 29,200 |
| 2019/06/20 | 1,687 | 1,692 | 1,652 | 1,688 | 7,300 |
| 2019/06/19 | 1,661 | 1,694 | 1,661 | 1,687 | 26,700 |
| 2019/06/18 | 1,692 | 1,707 | 1,655 | 1,658 | 32,400 |
| 2019/06/17 | 1,715 | 1,715 | 1,686 | 1,697 | 27,500 |
| 2019/06/14 | 1,716 | 1,732 | 1,706 | 1,714 | 8,700 |
| 2019/06/13 | 1,824 | 1,824 | 1,730 | 1,734 | 19,700 |
| 2019/06/12 | 1,811 | 1,838 | 1,770 | 1,826 | 24,700 |
| 2019/06/11 | 1,839 | 1,839 | 1,760 | 1,799 | 11,700 |
| 2019/06/10 | 1,835 | 1,850 | 1,815 | 1,820 | 7,300 |
| 2019/06/07 | 1,791 | 1,830 | 1,761 | 1,829 | 30,700 |
| 2019/06/06 | 1,735 | 1,780 | 1,710 | 1,777 | 21,700 |
| 2019/06/05 | 1,703 | 1,763 | 1,684 | 1,736 | 60,300 |
| 2019/06/04 | 1,690 | 1,716 | 1,660 | 1,694 | 18,000 |
| 2019/06/03 | 1,727 | 1,727 | 1,650 | 1,651 | 36,700 |
| 2019/05/31 | 1,822 | 1,822 | 1,759 | 1,763 | 25,200 |
| 2019/05/30 | 1,853 | 1,877 | 1,803 | 1,848 | 31,800 |
| 2019/05/29 | 1,850 | 1,880 | 1,803 | 1,853 | 23,100 |
| 2019/05/28 | 1,798 | 1,877 | 1,788 | 1,872 | 29,200 |
| 2019/05/27 | 1,779 | 1,812 | 1,779 | 1,798 | 33,900 |
| 2019/05/24 | 1,792 | 1,809 | 1,783 | 1,806 | 12,500 |
| 2019/05/23 | 1,800 | 1,820 | 1,782 | 1,792 | 22,800 |
| 2019/05/22 | 1,821 | 1,849 | 1,799 | 1,805 | 17,400 |
| 2019/05/21 | 1,837 | 1,853 | 1,802 | 1,820 | 12,300 |
| 2019/05/20 | 1,843 | 1,886 | 1,832 | 1,837 | 11,800 |
| 2019/05/17 | 1,828 | 1,854 | 1,828 | 1,851 | 5,200 |
| 2019/05/16 | 1,829 | 1,835 | 1,795 | 1,815 | 16,600 |
| 2019/05/15 | 1,844 | 1,889 | 1,815 | 1,829 | 22,600 |
| 2019/05/14 | 1,841 | 1,858 | 1,796 | 1,834 | 22,200 |
| 2019/05/13 | 1,875 | 1,895 | 1,829 | 1,869 | 39,300 |
| 2019/05/10 | 1,878 | 1,927 | 1,844 | 1,875 | 22,000 |
| 2019/05/09 | 1,863 | 1,940 | 1,845 | 1,897 | 45,900 |
| 2019/05/08 | 1,969 | 1,980 | 1,800 | 1,889 | 139,000 |
| 2019/05/07 | 1,857 | 2,008 | 1,830 | 1,975 | 168,000 |
| 2019/04/26 | 1,816 | 1,871 | 1,802 | 1,844 | 20,800 |
| 2019/04/25 | 1,810 | 1,818 | 1,800 | 1,816 | 6,400 |
| 2019/04/24 | 1,840 | 1,840 | 1,789 | 1,810 | 10,200 |
| 2019/04/23 | 1,795 | 1,845 | 1,795 | 1,845 | 16,800 |
| 2019/04/22 | 1,804 | 1,809 | 1,768 | 1,795 | 34,400 |
| 2019/04/19 | 1,799 | 1,822 | 1,788 | 1,817 | 21,900 |
| 2019/04/18 | 1,833 | 1,833 | 1,790 | 1,798 | 10,400 |
| 2019/04/17 | 1,847 | 1,847 | 1,823 | 1,838 | 7,400 |
| 2019/04/16 | 1,835 | 1,848 | 1,823 | 1,848 | 15,900 |
| 2019/04/15 | 1,829 | 1,840 | 1,823 | 1,835 | 27,900 |
| 2019/04/12 | 1,813 | 1,848 | 1,802 | 1,818 | 33,700 |
| 2019/04/11 | 1,845 | 1,845 | 1,814 | 1,816 | 7,500 |
| 2019/04/10 | 1,852 | 1,852 | 1,834 | 1,845 | 25,500 |
| 2019/04/09 | 1,868 | 1,875 | 1,846 | 1,875 | 6,800 |
| 2019/04/08 | 1,899 | 1,899 | 1,855 | 1,869 | 15,500 |
| 2019/04/05 | 1,824 | 1,870 | 1,824 | 1,869 | 13,500 |
| 2019/04/04 | 1,835 | 1,835 | 1,804 | 1,821 | 19,500 |
| 2019/04/03 | 1,792 | 1,850 | 1,792 | 1,832 | 26,900 |
| 2019/04/02 | 1,824 | 1,824 | 1,794 | 1,812 | 19,400 |
| 2019/04/01 | 1,810 | 1,844 | 1,796 | 1,824 | 75,200 |
| 2019/03/29 | 1,822 | 1,823 | 1,773 | 1,789 | 52,300 |
| 2019/03/28 | 1,842 | 1,842 | 1,808 | 1,819 | 23,800 |
| 2019/03/27 | 1,840 | 1,856 | 1,826 | 1,842 | 27,500 |
| 2019/03/26 | 1,853 | 1,864 | 1,839 | 1,862 | 30,100 |
| 2019/03/25 | 1,896 | 1,904 | 1,845 | 1,858 | 9,800 |
| 2019/03/22 | 1,888 | 1,913 | 1,855 | 1,908 | 61,600 |
| 2019/03/20 | 1,861 | 1,880 | 1,845 | 1,872 | 28,200 |
| 2019/03/19 | 1,859 | 1,868 | 1,831 | 1,853 | 31,800 |
| 2019/03/18 | 1,851 | 1,866 | 1,822 | 1,850 | 36,400 |
| 2019/03/15 | 1,886 | 1,900 | 1,828 | 1,828 | 44,700 |
| 2019/03/14 | 1,950 | 1,950 | 1,892 | 1,901 | 23,900 |
| 2019/03/13 | 1,969 | 1,969 | 1,924 | 1,939 | 14,000 |
| 2019/03/12 | 1,979 | 1,979 | 1,941 | 1,956 | 16,600 |
| 2019/03/11 | 1,962 | 1,978 | 1,927 | 1,950 | 13,700 |
| 2019/03/08 | 1,954 | 1,980 | 1,928 | 1,955 | 20,200 |
| 2019/03/07 | 2,032 | 2,032 | 1,981 | 1,994 | 28,500 |
| 2019/03/06 | 2,020 | 2,037 | 2,020 | 2,027 | 13,500 |
| 2019/03/05 | 2,054 | 2,054 | 2,020 | 2,034 | 31,000 |
| 2019/03/04 | 2,073 | 2,076 | 2,015 | 2,036 | 20,100 |
| 2019/03/01 | 2,073 | 2,093 | 2,069 | 2,078 | 18,800 |
| 2019/02/28 | 2,049 | 2,085 | 2,033 | 2,052 | 43,400 |
| 2019/02/27 | 2,025 | 2,049 | 2,023 | 2,049 | 5,600 |
| 2019/02/26 | 2,066 | 2,066 | 2,016 | 2,025 | 12,800 |
| 2019/02/25 | 2,054 | 2,106 | 2,024 | 2,077 | 31,200 |
| 2019/02/22 | 2,126 | 2,126 | 2,010 | 2,035 | 57,600 |
| 2019/02/21 | 2,075 | 2,155 | 2,075 | 2,155 | 34,500 |
| 2019/02/20 | 2,083 | 2,103 | 2,066 | 2,102 | 25,600 |
| 2019/02/19 | 2,069 | 2,105 | 2,069 | 2,083 | 29,900 |
| 2019/02/18 | 2,052 | 2,114 | 2,052 | 2,085 | 43,100 |
| 2019/02/15 | 2,068 | 2,069 | 2,042 | 2,048 | 13,700 |
| 2019/02/14 | 2,067 | 2,089 | 2,045 | 2,068 | 20,000 |
| 2019/02/13 | 2,105 | 2,105 | 2,031 | 2,058 | 24,200 |
| 2019/02/12 | 2,008 | 2,067 | 1,977 | 2,056 | 33,500 |
| 2019/02/08 | 2,001 | 2,060 | 1,985 | 2,008 | 23,200 |
| 2019/02/07 | 2,090 | 2,090 | 2,026 | 2,036 | 25,400 |
| 2019/02/06 | 2,089 | 2,096 | 2,039 | 2,042 | 13,300 |
| 2019/02/05 | 2,092 | 2,098 | 2,002 | 2,089 | 24,000 |
| 2019/02/04 | 2,008 | 2,087 | 1,973 | 2,083 | 22,600 |
| 2019/02/01 | 2,035 | 2,057 | 1,987 | 2,008 | 26,400 |
| 2019/01/31 | 2,035 | 2,061 | 1,974 | 2,018 | 65,100 |
| 2019/01/30 | 2,014 | 2,105 | 2,014 | 2,054 | 46,000 |
| 2019/01/29 | 2,029 | 2,069 | 1,990 | 2,014 | 27,100 |
| 2019/01/28 | 1,976 | 2,090 | 1,973 | 2,069 | 22,800 |
| 2019/01/25 | 1,969 | 2,017 | 1,942 | 1,965 | 18,500 |
| 2019/01/24 | 1,918 | 1,980 | 1,918 | 1,961 | 17,700 |
| 2019/01/23 | 1,901 | 1,925 | 1,895 | 1,918 | 16,100 |
| 2019/01/22 | 1,905 | 1,922 | 1,900 | 1,901 | 3,100 |
| 2019/01/21 | 1,875 | 1,913 | 1,861 | 1,913 | 8,000 |
| 2019/01/18 | 1,867 | 1,899 | 1,850 | 1,859 | 7,400 |
| 2019/01/17 | 1,847 | 1,925 | 1,847 | 1,867 | 20,400 |
| 2019/01/16 | 1,817 | 1,861 | 1,807 | 1,847 | 13,700 |
| 2019/01/15 | 1,756 | 1,849 | 1,753 | 1,847 | 22,100 |
| 2019/01/11 | 1,841 | 1,856 | 1,741 | 1,750 | 41,600 |
| 2019/01/10 | 1,880 | 1,880 | 1,838 | 1,843 | 7,600 |
| 2019/01/09 | 1,908 | 1,943 | 1,878 | 1,881 | 20,600 |
| 2019/01/08 | 1,877 | 1,920 | 1,853 | 1,906 | 19,100 |
| 2019/01/07 | 1,969 | 1,977 | 1,836 | 1,845 | 47,300 |
| 2019/01/04 | 1,821 | 1,890 | 1,815 | 1,848 | 71,100 |