5729 日本精鉱(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-313,1003,1003,1003,1001003,100
2023-03-303,0803,1403,0803,1402003,140
2023-03-293,1503,1503,1503,1505003,150
2023-03-28---3,145-3,145
2023-03-273,1453,1853,1453,1451,0003,145
2023-03-243,1503,1503,1353,1352003,135
2023-03-233,1553,1553,1503,1504003,150
2023-03-223,1603,1603,1553,1552003,155
2023-03-203,1853,1853,1303,1353003,135
2023-03-173,1853,1903,1853,1902003,190
2023-03-163,1303,1803,1303,1803003,180
2023-03-153,1053,1053,1053,1051003,105
2023-03-143,1253,1253,1203,1203003,120
2023-03-133,1203,1503,1203,1506003,150
2023-03-103,1503,1503,1503,1501003,150
2023-03-093,1453,1503,1303,1505003,150
2023-03-083,1403,1903,1053,1051,5003,105
2023-03-07---3,140-3,140
2023-03-063,1403,1403,1403,1403003,140
2023-03-033,0853,1453,0753,1405003,140
2023-03-023,0903,0903,0903,0904003,090
2023-03-013,0953,1303,0703,0901,8003,090
2023-02-283,1303,1303,0953,0956003,095
2023-02-273,1653,1653,1053,1159003,115
2023-02-243,1303,1453,0003,0953,6003,095
2023-02-223,0253,0253,0003,0006003,000
2023-02-212,9803,0202,9803,0203003,020
2023-02-202,9513,0702,9513,0309003,030
2023-02-173,0053,0102,9502,9502,3002,950
2023-02-163,0403,0503,0403,0503003,050
2023-02-153,0503,0503,0403,0404003,040
2023-02-14---3,050-3,050
2023-02-133,0503,0503,0503,0501003,050
2023-02-103,0503,0503,0503,0501003,050
2023-02-09---3,090-3,090
2023-02-083,0053,1203,0053,0907003,090
2023-02-073,0053,0053,0053,0053003,005
2023-02-063,0253,0253,0003,0004003,000
2023-02-033,0903,1553,0253,0251,4003,025
2023-02-022,9982,9982,9762,9765002,976
2023-02-012,9982,9982,9982,9981002,998
2023-01-312,9642,9892,9642,9894002,989
2023-01-302,9642,9782,9642,9648002,964
2023-01-272,9652,9652,9642,9642002,964
2023-01-262,9982,9982,9252,9251,0002,925
2023-01-252,9622,9622,9622,9621002,962
2023-01-24---2,911-2,911
2023-01-232,9042,9112,9042,9111,4002,911
2023-01-202,9132,9152,9012,9041,9002,904
2023-01-192,9562,9562,9122,9123002,912
2023-01-182,9202,9202,9062,9063002,906
2023-01-172,9202,9202,9202,9202002,920
2023-01-162,9502,9502,9202,9208002,920
2023-01-13---2,952-2,952
2023-01-122,9412,9522,9412,9524002,952
2023-01-112,9782,9782,9412,9414002,941
2023-01-102,9572,9572,9502,9564002,956
2023-01-062,9022,9162,9022,9071,1002,907
2023-01-052,9442,9452,9182,9186002,918
2023-01-043,0053,0052,9942,9946002,994

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