5729 日本精鉱(株) の時系列データ [1990年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1990-12-28 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
1990-12-27 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
1990-12-25 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
1990-12-21 | 450 | 460 | 450 | 460 | 4,000 | 2,300 |
1990-12-20 | 485 | 485 | 460 | 460 | 4,000 | 2,300 |
1990-12-19 | 480 | 485 | 470 | 485 | 4,000 | 2,425 |
1990-12-18 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
1990-12-17 | 500 | 500 | 485 | 485 | 3,000 | 2,425 |
1990-12-14 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
1990-12-13 | 490 | 500 | 490 | 500 | 4,000 | 2,500 |
1990-12-12 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
1990-12-11 | 470 | 470 | 460 | 460 | 9,000 | 2,300 |
1990-12-10 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
1990-12-07 | 456 | 470 | 456 | 470 | 5,000 | 2,350 |
1990-12-06 | 450 | 450 | 449 | 449 | 3,000 | 2,245 |
1990-12-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
1990-12-04 | 460 | 460 | 450 | 450 | 9,000 | 2,250 |
1990-12-03 | 459 | 462 | 459 | 460 | 17,000 | 2,300 |
1990-11-29 | 495 | 495 | 479 | 479 | 16,000 | 2,395 |
1990-11-19 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
1990-11-14 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
1990-11-09 | 580 | 580 | 580 | 580 | 17,000 | 2,900 |
1990-11-08 | 605 | 605 | 590 | 590 | 11,000 | 2,950 |
1990-11-07 | 610 | 610 | 601 | 605 | 13,000 | 3,025 |
1990-11-05 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
1990-11-02 | 601 | 609 | 600 | 609 | 21,000 | 3,045 |
1990-11-01 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
1990-10-31 | 620 | 645 | 620 | 645 | 17,000 | 3,225 |
1990-10-30 | 605 | 615 | 605 | 610 | 39,000 | 3,050 |
1990-10-29 | 575 | 605 | 571 | 605 | 32,000 | 3,025 |
1990-10-26 | 550 | 566 | 550 | 566 | 8,000 | 2,830 |
1990-10-25 | 556 | 560 | 546 | 560 | 13,000 | 2,800 |
1990-10-24 | 546 | 546 | 545 | 546 | 36,000 | 2,730 |
1990-10-23 | 549 | 560 | 546 | 546 | 5,000 | 2,730 |
1990-10-22 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
1990-10-19 | 552 | 560 | 552 | 560 | 44,000 | 2,800 |
1990-10-18 | 519 | 530 | 519 | 530 | 52,000 | 2,650 |
1990-10-17 | 510 | 510 | 500 | 510 | 67,000 | 2,550 |
1990-10-16 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
1990-10-15 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
1990-10-12 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
1990-10-09 | 528 | 530 | 520 | 520 | 7,000 | 2,600 |
1990-10-08 | 510 | 520 | 510 | 520 | 5,000 | 2,600 |
1990-10-05 | 500 | 510 | 500 | 510 | 2,000 | 2,550 |
1990-10-04 | 492 | 500 | 492 | 500 | 8,000 | 2,500 |
1990-10-03 | 471 | 481 | 471 | 481 | 11,000 | 2,405 |
1990-10-02 | 446 | 461 | 446 | 461 | 18,000 | 2,305 |
1990-09-26 | 511 | 511 | 501 | 501 | 10,000 | 2,505 |
1990-09-25 | 502 | 502 | 502 | 502 | 6,000 | 2,510 |
1990-09-21 | 541 | 541 | 522 | 522 | 9,000 | 2,610 |
1990-09-20 | 541 | 545 | 541 | 541 | 7,000 | 2,705 |
1990-09-19 | 560 | 560 | 541 | 541 | 4,000 | 2,705 |
1990-09-18 | 571 | 571 | 560 | 560 | 8,000 | 2,800 |
1990-09-17 | 590 | 590 | 580 | 580 | 3,000 | 2,900 |
1990-09-14 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
1990-09-13 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
1990-09-12 | 589 | 589 | 576 | 576 | 5,000 | 2,880 |
1990-09-11 | 582 | 589 | 582 | 589 | 16,000 | 2,945 |
1990-09-10 | 560 | 561 | 560 | 561 | 8,000 | 2,805 |
1990-09-07 | 581 | 581 | 569 | 570 | 17,000 | 2,850 |
1990-09-06 | 596 | 596 | 578 | 578 | 31,000 | 2,890 |
1990-09-05 | 624 | 624 | 595 | 595 | 20,000 | 2,975 |
1990-09-04 | 630 | 630 | 620 | 625 | 4,000 | 3,125 |
1990-09-03 | 635 | 640 | 626 | 640 | 23,000 | 3,200 |
1990-08-31 | 625 | 635 | 616 | 616 | 6,000 | 3,080 |
1990-08-30 | 601 | 635 | 601 | 635 | 19,000 | 3,175 |
1990-08-29 | 625 | 625 | 595 | 595 | 9,000 | 2,975 |
1990-08-28 | 617 | 626 | 617 | 626 | 6,000 | 3,130 |
1990-08-27 | 619 | 619 | 609 | 615 | 6,000 | 3,075 |
1990-08-22 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
1990-08-21 | 701 | 711 | 700 | 700 | 6,000 | 3,500 |
1990-08-20 | 722 | 722 | 700 | 700 | 12,000 | 3,500 |
1990-08-17 | 770 | 770 | 732 | 732 | 13,000 | 3,660 |
1990-08-16 | 752 | 760 | 752 | 760 | 4,000 | 3,800 |
1990-08-15 | 748 | 750 | 748 | 749 | 3,000 | 3,745 |
1990-08-14 | 746 | 746 | 746 | 746 | 4,000 | 3,730 |
1990-08-13 | 776 | 776 | 776 | 776 | 1,000 | 3,880 |
1990-08-10 | 771 | 776 | 771 | 776 | 5,000 | 3,880 |
1990-08-09 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
1990-08-08 | 771 | 771 | 771 | 771 | 6,000 | 3,855 |
1990-08-06 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
1990-08-03 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
1990-08-02 | 880 | 880 | 874 | 874 | 6,000 | 4,370 |
1990-08-01 | 875 | 875 | 870 | 875 | 11,000 | 4,375 |
1990-07-31 | 900 | 900 | 880 | 880 | 7,000 | 4,400 |
1990-07-30 | 880 | 880 | 880 | 880 | 6,000 | 4,400 |
1990-07-27 | 901 | 901 | 890 | 890 | 24,000 | 4,450 |
1990-07-26 | 921 | 921 | 890 | 890 | 18,000 | 4,450 |
1990-07-24 | 929 | 950 | 929 | 947 | 13,000 | 4,735 |
1990-07-23 | 930 | 930 | 917 | 930 | 6,000 | 4,650 |
1990-07-20 | 920 | 939 | 920 | 920 | 12,000 | 4,600 |
1990-07-19 | 940 | 950 | 940 | 950 | 6,000 | 4,750 |
1990-07-18 | 959 | 959 | 940 | 950 | 17,000 | 4,750 |
1990-07-17 | 955 | 959 | 929 | 959 | 27,000 | 4,795 |
1990-07-16 | 959 | 959 | 942 | 954 | 34,000 | 4,770 |
1990-07-13 | 961 | 961 | 950 | 959 | 25,000 | 4,795 |
1990-07-12 | 979 | 980 | 956 | 969 | 54,000 | 4,845 |
1990-07-11 | 925 | 994 | 925 | 980 | 171,000 | 4,900 |
1990-07-10 | 894 | 919 | 894 | 919 | 36,000 | 4,595 |
1990-07-09 | 902 | 911 | 891 | 891 | 28,000 | 4,455 |
1990-07-06 | 913 | 913 | 900 | 912 | 15,000 | 4,560 |
1990-07-05 | 890 | 915 | 885 | 915 | 13,000 | 4,575 |
1990-07-04 | 909 | 909 | 900 | 900 | 10,000 | 4,500 |
1990-07-03 | 919 | 919 | 919 | 919 | 2,000 | 4,595 |
1990-07-02 | 929 | 929 | 915 | 929 | 11,000 | 4,645 |
1990-06-29 | 921 | 937 | 919 | 930 | 29,000 | 4,650 |
1990-06-28 | 939 | 940 | 915 | 939 | 20,000 | 4,695 |
1990-06-27 | 930 | 930 | 900 | 930 | 38,000 | 4,650 |
1990-06-26 | 922 | 940 | 922 | 940 | 22,000 | 4,700 |
1990-06-25 | 952 | 957 | 952 | 952 | 11,000 | 4,760 |
1990-06-22 | 942 | 959 | 940 | 959 | 36,000 | 4,795 |
1990-06-21 | 957 | 957 | 935 | 940 | 33,000 | 4,700 |
1990-06-20 | 945 | 959 | 940 | 958 | 45,000 | 4,790 |
1990-06-19 | 970 | 975 | 950 | 950 | 132,000 | 4,750 |
1990-06-18 | 930 | 963 | 930 | 963 | 186,000 | 4,815 |
1990-06-15 | 948 | 948 | 930 | 934 | 149,000 | 4,670 |
1990-06-14 | 926 | 944 | 925 | 942 | 168,000 | 4,710 |
1990-06-13 | 902 | 918 | 899 | 918 | 88,000 | 4,590 |
1990-06-12 | 870 | 907 | 870 | 904 | 55,000 | 4,520 |
1990-06-11 | 850 | 879 | 850 | 861 | 10,000 | 4,305 |
1990-06-08 | 875 | 885 | 870 | 870 | 3,000 | 4,350 |
1990-06-07 | 900 | 900 | 885 | 895 | 21,000 | 4,475 |
1990-06-06 | 894 | 899 | 885 | 899 | 77,000 | 4,495 |
1990-06-05 | 894 | 897 | 889 | 895 | 55,000 | 4,475 |
1990-06-04 | 860 | 899 | 860 | 899 | 39,000 | 4,495 |
1990-06-01 | 850 | 860 | 850 | 850 | 29,000 | 4,250 |
1990-05-31 | 851 | 851 | 831 | 833 | 16,000 | 4,165 |
1990-05-30 | 865 | 870 | 851 | 870 | 9,000 | 4,350 |
1990-05-29 | 879 | 879 | 870 | 875 | 3,000 | 4,375 |
1990-05-28 | 849 | 880 | 849 | 880 | 34,000 | 4,400 |
1990-05-25 | 849 | 869 | 836 | 869 | 56,000 | 4,345 |
1990-05-24 | 849 | 859 | 849 | 849 | 8,000 | 4,245 |
1990-05-23 | 869 | 869 | 860 | 869 | 8,000 | 4,345 |
1990-05-22 | 830 | 870 | 830 | 870 | 27,000 | 4,350 |
1990-05-21 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
1990-05-18 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
1990-05-17 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
1990-05-16 | 874 | 875 | 860 | 860 | 4,000 | 4,300 |
1990-05-15 | 845 | 875 | 845 | 875 | 28,000 | 4,375 |
1990-05-14 | 850 | 850 | 835 | 835 | 9,000 | 4,175 |
1990-05-09 | 850 | 850 | 850 | 850 | 9,000 | 4,250 |
1990-05-08 | 848 | 855 | 847 | 855 | 13,000 | 4,275 |
1990-05-07 | 820 | 850 | 820 | 845 | 11,000 | 4,225 |
1990-05-02 | 800 | 820 | 800 | 820 | 14,000 | 4,100 |
1990-05-01 | 795 | 805 | 795 | 805 | 4,000 | 4,025 |
1990-04-27 | 755 | 765 | 755 | 755 | 15,000 | 3,775 |
1990-04-26 | 775 | 775 | 775 | 775 | 10,000 | 3,875 |
1990-04-25 | 785 | 785 | 785 | 785 | 11,000 | 3,925 |
1990-04-24 | 799 | 799 | 799 | 799 | 5,000 | 3,995 |
1990-04-23 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
1990-04-19 | 807 | 810 | 790 | 800 | 12,000 | 4,000 |
1990-04-18 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
1990-04-17 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
1990-04-16 | 800 | 810 | 800 | 810 | 3,000 | 4,050 |
1990-04-13 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
1990-04-12 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
1990-04-11 | 829 | 839 | 829 | 830 | 5,000 | 4,150 |
1990-04-10 | 799 | 819 | 799 | 819 | 6,000 | 4,095 |
1990-04-09 | 785 | 801 | 785 | 790 | 9,000 | 3,950 |
1990-04-06 | 778 | 785 | 777 | 785 | 14,000 | 3,925 |
1990-04-05 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
1990-04-04 | 829 | 829 | 829 | 829 | 4,000 | 4,145 |
1990-04-02 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
1990-03-30 | 871 | 871 | 865 | 870 | 9,000 | 4,350 |
1990-03-29 | 847 | 865 | 847 | 865 | 9,000 | 4,325 |
1990-03-28 | 836 | 846 | 836 | 846 | 6,000 | 4,230 |
1990-03-27 | 796 | 796 | 796 | 796 | 4,000 | 3,980 |
1990-03-26 | 848 | 848 | 835 | 835 | 8,000 | 4,053.40 |
1990-03-23 | 850 | 855 | 850 | 850 | 6,000 | 4,126.21 |
1990-03-22 | 840 | 850 | 840 | 850 | 7,000 | 4,126.21 |
1990-03-20 | 885 | 890 | 885 | 890 | 12,000 | 4,320.39 |
1990-03-19 | 910 | 910 | 895 | 895 | 12,000 | 4,344.66 |
1990-03-16 | 900 | 920 | 900 | 910 | 8,000 | 4,417.48 |
1990-03-14 | 900 | 910 | 900 | 905 | 9,000 | 4,393.20 |
1990-03-13 | 895 | 905 | 895 | 896 | 15,000 | 4,349.51 |
1990-03-12 | 916 | 916 | 889 | 909 | 9,000 | 4,412.62 |
1990-03-09 | 920 | 920 | 912 | 919 | 5,000 | 4,461.17 |
1990-03-08 | 920 | 920 | 919 | 920 | 10,000 | 4,466.02 |
1990-03-07 | 920 | 921 | 920 | 921 | 9,000 | 4,470.87 |
1990-03-06 | 931 | 931 | 930 | 930 | 4,000 | 4,514.56 |
1990-03-05 | 930 | 940 | 930 | 940 | 11,000 | 4,563.11 |
1990-03-02 | 937 | 955 | 937 | 955 | 7,000 | 4,635.92 |
1990-03-01 | 945 | 957 | 945 | 957 | 12,000 | 4,645.63 |
1990-02-28 | 910 | 949 | 910 | 949 | 24,000 | 4,606.80 |
1990-02-27 | 921 | 923 | 905 | 920 | 20,000 | 4,466.02 |
1990-02-26 | 920 | 920 | 920 | 920 | 34,000 | 4,466.02 |
1990-02-23 | 974 | 974 | 950 | 970 | 23,000 | 4,708.74 |
1990-02-22 | 969 | 974 | 960 | 974 | 56,000 | 4,728.16 |
1990-02-21 | 974 | 979 | 960 | 968 | 131,000 | 4,699.03 |
1990-02-20 | 979 | 980 | 975 | 975 | 22,000 | 4,733.01 |
1990-02-19 | 984 | 990 | 972 | 977 | 72,000 | 4,742.72 |
1990-02-16 | 968 | 980 | 950 | 980 | 28,000 | 4,757.28 |
1990-02-15 | 989 | 989 | 951 | 965 | 77,000 | 4,684.47 |
1990-02-14 | 976 | 999 | 958 | 990 | 215,000 | 4,805.83 |
1990-02-13 | 961 | 981 | 954 | 971 | 128,000 | 4,713.59 |
1990-02-09 | 942 | 955 | 932 | 954 | 97,000 | 4,631.07 |
1990-02-08 | 935 | 945 | 931 | 944 | 34,000 | 4,582.52 |
1990-02-07 | 943 | 947 | 930 | 939 | 41,000 | 4,558.25 |
1990-02-06 | 931 | 943 | 930 | 943 | 57,000 | 4,577.67 |
1990-02-05 | 911 | 928 | 905 | 928 | 60,000 | 4,504.85 |
1990-02-02 | 895 | 910 | 895 | 910 | 8,000 | 4,417.48 |
1990-02-01 | 910 | 910 | 901 | 910 | 16,000 | 4,417.48 |
1990-01-31 | 920 | 920 | 897 | 910 | 42,000 | 4,417.48 |
1990-01-30 | 901 | 920 | 896 | 920 | 45,000 | 4,466.02 |
1990-01-29 | 885 | 899 | 885 | 899 | 9,000 | 4,364.08 |
1990-01-26 | 870 | 875 | 870 | 875 | 10,000 | 4,247.57 |
1990-01-25 | 897 | 897 | 876 | 886 | 13,000 | 4,300.97 |
1990-01-24 | 888 | 900 | 888 | 900 | 10,000 | 4,368.93 |
1990-01-23 | 876 | 898 | 870 | 898 | 15,000 | 4,359.22 |
1990-01-22 | 872 | 880 | 853 | 880 | 20,000 | 4,271.84 |
1990-01-19 | 870 | 870 | 860 | 860 | 13,000 | 4,174.76 |
1990-01-18 | 860 | 899 | 860 | 899 | 8,000 | 4,364.08 |
1990-01-17 | 853 | 866 | 852 | 865 | 8,000 | 4,199.03 |
1990-01-16 | 855 | 856 | 852 | 852 | 11,000 | 4,135.92 |
1990-01-12 | 881 | 885 | 872 | 872 | 15,000 | 4,233.01 |
1990-01-11 | 898 | 898 | 898 | 898 | 5,000 | 4,359.22 |
1990-01-10 | 900 | 908 | 890 | 908 | 29,000 | 4,407.77 |
1990-01-09 | 900 | 908 | 895 | 908 | 21,000 | 4,407.77 |
1990-01-08 | 900 | 910 | 895 | 910 | 18,000 | 4,417.48 |
1990-01-05 | 900 | 905 | 894 | 904 | 10,000 | 4,388.35 |
1990-01-04 | 904 | 908 | 897 | 908 | 18,000 | 4,407.77 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1988-07-27]1株→1.118株