5729 日本精鉱(株) の時系列データ [1983年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1983-12-28 | 532 | 561 | 516 | 561 | 148,753 | 2,435.87 |
1983-12-27 | 512 | 521 | 501 | 512 | 181,698 | 2,223.11 |
1983-12-26 | 451 | 482 | 451 | 481 | 180,700 | 2,088.51 |
1983-12-24 | 456 | 456 | 449 | 451 | 34,942 | 1,958.25 |
1983-12-23 | 441 | 459 | 441 | 451 | 135,774 | 1,958.25 |
1983-12-22 | 402 | 429 | 401 | 428 | 84,859 | 1,858.38 |
1983-12-21 | 402 | 415 | 391 | 391 | 32,945 | 1,697.73 |
1983-12-20 | 387 | 388 | 387 | 387 | 13,977 | 1,680.36 |
1983-12-19 | 387 | 395 | 381 | 381 | 37,937 | 1,654.31 |
1983-12-17 | 381 | 387 | 381 | 387 | 23,960 | 1,680.36 |
1983-12-16 | 391 | 391 | 379 | 391 | 38,935 | 1,697.73 |
1983-12-14 | 433 | 433 | 431 | 431 | 2,995 | 1,871.41 |
1983-12-13 | 428 | 438 | 428 | 438 | 24,959 | 1,901.80 |
1983-12-12 | 464 | 464 | 434 | 438 | 53,910 | 1,901.80 |
1983-12-09 | 420 | 459 | 415 | 459 | 132,779 | 1,992.98 |
1983-12-08 | 421 | 431 | 420 | 421 | 30,949 | 1,827.99 |
1983-12-07 | 431 | 446 | 421 | 421 | 123,794 | 1,827.99 |
1983-12-06 | 391 | 421 | 391 | 421 | 116,806 | 1,827.99 |
1983-12-05 | 371 | 401 | 366 | 401 | 170,716 | 1,741.15 |
1983-12-02 | 321 | 321 | 321 | 321 | 7,987 | 1,393.79 |
1983-12-01 | 306 | 306 | 306 | 306 | 998 | 1,328.66 |
1983-11-30 | 306 | 306 | 306 | 306 | 1,997 | 1,328.66 |
1983-11-29 | 316 | 316 | 316 | 316 | 1,997 | 1,372.08 |
1983-11-26 | 319 | 319 | 319 | 319 | 998 | 1,385.10 |
1983-11-25 | 319 | 319 | 319 | 319 | 1,997 | 1,385.10 |
1983-11-24 | 316 | 316 | 316 | 316 | 3,993 | 1,372.08 |
1983-11-22 | 305 | 305 | 305 | 305 | 998 | 1,324.31 |
1983-11-21 | 304 | 304 | 302 | 302 | 7,987 | 1,311.29 |
1983-11-19 | 310 | 310 | 310 | 310 | 5,990 | 1,346.02 |
1983-11-18 | 321 | 321 | 320 | 320 | 9,983 | 1,389.44 |
1983-11-17 | 325 | 326 | 325 | 325 | 8,985 | 1,411.15 |
1983-11-16 | 326 | 327 | 326 | 327 | 12,978 | 1,419.84 |
1983-11-15 | 330 | 330 | 326 | 326 | 9,983 | 1,415.50 |
1983-11-14 | 321 | 325 | 321 | 325 | 4,992 | 1,411.15 |
1983-11-11 | 319 | 325 | 319 | 325 | 6,988 | 1,411.15 |
1983-11-10 | 321 | 321 | 319 | 319 | 58,902 | 1,385.10 |
1983-11-09 | 324 | 324 | 321 | 321 | 13,977 | 1,393.79 |
1983-11-08 | 332 | 341 | 332 | 334 | 33,944 | 1,450.23 |
1983-11-07 | 338 | 346 | 332 | 332 | 34,942 | 1,441.55 |
1983-11-05 | 324 | 336 | 323 | 336 | 41,930 | 1,458.92 |
1983-11-04 | 325 | 325 | 316 | 321 | 8,985 | 1,393.79 |
1983-11-02 | 321 | 321 | 320 | 320 | 18,968 | 1,389.44 |
1983-11-01 | 289 | 301 | 289 | 299 | 6,988 | 1,298.26 |
1983-10-31 | 285 | 286 | 285 | 286 | 4,992 | 1,241.82 |
1983-10-28 | 286 | 286 | 286 | 286 | 1,997 | 1,241.82 |
1983-10-25 | 286 | 286 | 286 | 286 | 1,997 | 1,241.82 |
1983-10-21 | 291 | 291 | 286 | 287 | 7,987 | 1,246.16 |
1983-10-20 | 291 | 291 | 291 | 291 | 1,997 | 1,263.53 |
1983-10-19 | 286 | 290 | 286 | 290 | 1,997 | 1,259.18 |
1983-10-18 | 287 | 287 | 287 | 287 | 1,997 | 1,246.16 |
1983-10-17 | 287 | 287 | 287 | 287 | 1,997 | 1,246.16 |
1983-10-15 | 287 | 287 | 286 | 286 | 5,990 | 1,241.82 |
1983-10-14 | 288 | 288 | 288 | 288 | 2,995 | 1,250.50 |
1983-10-13 | 288 | 288 | 288 | 288 | 9,983 | 1,250.50 |
1983-10-12 | 290 | 290 | 290 | 290 | 9,983 | 1,259.18 |
1983-10-11 | 291 | 291 | 291 | 291 | 4,992 | 1,263.53 |
1983-10-07 | 297 | 297 | 296 | 297 | 4,992 | 1,289.58 |
1983-10-06 | 298 | 298 | 297 | 297 | 1,997 | 1,289.58 |
1983-10-05 | 298 | 298 | 293 | 293 | 2,995 | 1,272.21 |
1983-10-04 | 291 | 291 | 291 | 291 | 998 | 1,263.53 |
1983-10-03 | 291 | 292 | 291 | 292 | 3,993 | 1,267.87 |
1983-10-01 | 292 | 292 | 292 | 292 | 998 | 1,267.87 |
1983-09-30 | 298 | 298 | 298 | 298 | 998 | 1,293.92 |
1983-09-29 | 292 | 292 | 292 | 292 | 998 | 1,267.87 |
1983-09-28 | 299 | 299 | 291 | 291 | 3,993 | 1,263.53 |
1983-09-27 | 299 | 299 | 299 | 299 | 998 | 1,298.26 |
1983-09-26 | 299 | 299 | 291 | 291 | 1,997 | 1,263.53 |
1983-09-24 | 299 | 299 | 299 | 299 | 998 | 1,298.26 |
1983-09-22 | 293 | 293 | 293 | 293 | 6,988 | 1,272.21 |
1983-09-21 | 301 | 301 | 301 | 301 | 1,997 | 1,306.95 |
1983-09-20 | 301 | 301 | 301 | 301 | 2,995 | 1,306.95 |
1983-09-17 | 293 | 293 | 293 | 293 | 998 | 1,272.21 |
1983-09-16 | 293 | 293 | 293 | 293 | 1,997 | 1,272.21 |
1983-09-13 | 295 | 295 | 295 | 295 | 3,993 | 1,280.89 |
1983-09-12 | 295 | 295 | 295 | 295 | 5,990 | 1,280.89 |
1983-09-09 | 302 | 302 | 297 | 297 | 18,968 | 1,289.58 |
1983-09-08 | 299 | 301 | 299 | 301 | 2,995 | 1,306.95 |
1983-09-07 | 299 | 299 | 299 | 299 | 12,978 | 1,298.26 |
1983-09-06 | 297 | 301 | 295 | 301 | 24,959 | 1,306.95 |
1983-09-05 | 299 | 301 | 297 | 297 | 14,975 | 1,289.58 |
1983-09-03 | 302 | 302 | 299 | 299 | 12,978 | 1,298.26 |
1983-09-02 | 299 | 302 | 299 | 299 | 9,983 | 1,298.26 |
1983-09-01 | 309 | 309 | 298 | 298 | 5,990 | 1,293.92 |
1983-08-31 | 319 | 319 | 319 | 319 | 9,983 | 1,385.10 |
1983-08-30 | 319 | 321 | 317 | 319 | 34,942 | 1,385.10 |
1983-08-29 | 324 | 324 | 323 | 323 | 1,997 | 1,402.47 |
1983-08-27 | 310 | 324 | 310 | 324 | 23,960 | 1,406.81 |
1983-08-26 | 316 | 319 | 312 | 312 | 50,915 | 1,354.71 |
1983-08-25 | 316 | 320 | 313 | 318 | 24,959 | 1,380.76 |
1983-08-24 | 302 | 310 | 301 | 310 | 22,962 | 1,346.02 |
1983-08-23 | 304 | 304 | 293 | 299 | 17,970 | 1,298.26 |
1983-08-22 | 311 | 311 | 293 | 293 | 13,977 | 1,272.21 |
1983-08-20 | 302 | 311 | 302 | 311 | 13,977 | 1,350.37 |
1983-08-19 | 311 | 311 | 301 | 301 | 15,973 | 1,306.95 |
1983-08-18 | 320 | 320 | 316 | 316 | 14,975 | 1,372.08 |
1983-08-17 | 302 | 316 | 302 | 316 | 19,967 | 1,372.08 |
1983-08-16 | 302 | 302 | 302 | 302 | 16,972 | 1,311.29 |
1983-08-15 | 306 | 306 | 306 | 306 | 7,987 | 1,328.66 |
1983-08-12 | 325 | 325 | 321 | 321 | 38,935 | 1,393.79 |
1983-08-11 | 342 | 343 | 326 | 335 | 47,920 | 1,454.57 |
1983-08-10 | 334 | 351 | 334 | 343 | 135,774 | 1,489.31 |
1983-08-09 | 306 | 336 | 306 | 331 | 177,705 | 1,437.21 |
1983-08-08 | 310 | 310 | 302 | 302 | 66,889 | 1,311.29 |
1983-08-06 | 280 | 301 | 280 | 301 | 52,912 | 1,306.95 |
1983-08-05 | 260 | 280 | 260 | 280 | 50,915 | 1,215.76 |
1983-08-04 | 259 | 260 | 258 | 258 | 28,952 | 1,120.24 |
1983-08-03 | 240 | 259 | 240 | 259 | 42,929 | 1,124.58 |
1983-08-02 | 236 | 236 | 236 | 236 | 4,992 | 1,024.71 |
1983-08-01 | 236 | 236 | 236 | 236 | 1,997 | 1,024.71 |
1983-07-30 | 237 | 237 | 237 | 237 | 1,997 | 1,029.06 |
1983-07-29 | 240 | 240 | 240 | 240 | 2,995 | 1,042.08 |
1983-07-28 | 237 | 240 | 237 | 240 | 16,972 | 1,042.08 |
1983-07-27 | 237 | 237 | 237 | 237 | 998 | 1,029.06 |
1983-07-26 | 240 | 240 | 240 | 240 | 5,990 | 1,042.08 |
1983-07-25 | 239 | 240 | 237 | 239 | 7,987 | 1,037.74 |
1983-07-23 | 240 | 240 | 240 | 240 | 2,995 | 1,042.08 |
1983-07-22 | 242 | 242 | 237 | 237 | 6,988 | 1,029.06 |
1983-07-21 | 247 | 248 | 240 | 241 | 18,968 | 1,046.42 |
1983-07-20 | 230 | 249 | 227 | 249 | 22,962 | 1,081.16 |
1983-07-19 | 226 | 226 | 225 | 225 | 11,980 | 976.95 |
1983-07-18 | 235 | 235 | 233 | 235 | 3,993 | 1,020.37 |
1983-07-15 | 225 | 235 | 225 | 235 | 29,950 | 1,020.37 |
1983-07-14 | 225 | 225 | 225 | 225 | 9,983 | 976.95 |
1983-07-13 | 225 | 225 | 225 | 225 | 998 | 976.95 |
1983-07-12 | 227 | 227 | 227 | 227 | 998 | 985.64 |
1983-07-11 | 234 | 234 | 230 | 230 | 6,988 | 998.66 |
1983-07-09 | 233 | 233 | 233 | 233 | 1,997 | 1,011.69 |
1983-07-08 | 229 | 232 | 229 | 232 | 21,964 | 1,007.35 |
1983-07-07 | 219 | 230 | 219 | 230 | 9,983 | 998.66 |
1983-07-04 | 220 | 220 | 220 | 220 | 998 | 955.24 |
1983-07-02 | 234 | 234 | 231 | 231 | 12,978 | 1,003 |
1983-07-01 | 230 | 234 | 230 | 234 | 18,968 | 1,016.03 |
1983-06-30 | 220 | 228 | 220 | 228 | 33,944 | 989.98 |
1983-06-29 | 210 | 210 | 209 | 210 | 22,962 | 911.82 |
1983-06-28 | 210 | 210 | 210 | 210 | 2,995 | 911.82 |
1983-06-24 | 217 | 217 | 210 | 210 | 5,990 | 911.82 |
1983-06-23 | 217 | 217 | 217 | 217 | 3,993 | 942.22 |
1983-06-21 | 208 | 208 | 208 | 208 | 998 | 903.14 |
1983-06-20 | 203 | 203 | 203 | 203 | 4,992 | 881.43 |
1983-06-16 | 204 | 204 | 203 | 203 | 2,995 | 881.43 |
1983-06-15 | 203 | 203 | 202 | 203 | 13,977 | 881.43 |
1983-06-14 | 203 | 203 | 202 | 202 | 12,978 | 877.09 |
1983-06-07 | 205 | 205 | 205 | 205 | 8,985 | 890.11 |
1983-06-06 | 214 | 220 | 214 | 220 | 11,980 | 955.24 |
1983-06-04 | 213 | 217 | 213 | 217 | 10,982 | 942.22 |
1983-06-02 | 200 | 213 | 200 | 213 | 21,964 | 924.85 |
1983-06-01 | 201 | 201 | 201 | 201 | 998 | 872.74 |
1983-05-31 | 204 | 205 | 200 | 200 | 7,987 | 868.40 |
1983-05-30 | 210 | 210 | 210 | 210 | 1,997 | 911.82 |
1983-05-28 | 201 | 201 | 201 | 201 | 8,985 | 872.74 |
1983-05-27 | 192 | 195 | 190 | 190 | 14,975 | 824.98 |
1983-05-25 | 193 | 193 | 193 | 193 | 998 | 838.01 |
1983-05-23 | 191 | 191 | 191 | 191 | 998 | 829.32 |
1983-05-18 | 195 | 195 | 191 | 191 | 4,992 | 829.32 |
1983-05-16 | 196 | 196 | 196 | 196 | 1,997 | 851.03 |
1983-05-11 | 192 | 196 | 192 | 196 | 4,992 | 851.03 |
1983-05-10 | 196 | 196 | 196 | 196 | 998 | 851.03 |
1983-05-09 | 200 | 200 | 200 | 200 | 3,993 | 868.40 |
1983-05-06 | 186 | 186 | 185 | 185 | 13,977 | 803.27 |
1983-05-04 | 194 | 194 | 194 | 194 | 4,992 | 842.35 |
1983-05-02 | 192 | 192 | 192 | 192 | 2,995 | 833.67 |
1983-04-28 | 191 | 191 | 190 | 190 | 9,983 | 824.98 |
1983-04-26 | 191 | 191 | 191 | 191 | 1,997 | 829.32 |
1983-04-25 | 193 | 193 | 193 | 193 | 998 | 838.01 |
1983-04-22 | 193 | 193 | 193 | 193 | 998 | 838.01 |
1983-04-21 | 192 | 192 | 192 | 192 | 998 | 833.67 |
1983-04-20 | 191 | 191 | 190 | 190 | 11,980 | 824.98 |
1983-04-19 | 191 | 191 | 191 | 191 | 1,997 | 829.32 |
1983-04-18 | 191 | 191 | 191 | 191 | 998 | 829.32 |
1983-04-15 | 192 | 192 | 192 | 192 | 2,995 | 833.67 |
1983-04-13 | 191 | 191 | 191 | 191 | 998 | 829.32 |
1983-04-12 | 192 | 192 | 192 | 192 | 998 | 833.67 |
1983-04-07 | 192 | 192 | 190 | 190 | 8,985 | 824.98 |
1983-04-04 | 197 | 197 | 197 | 197 | 1,997 | 855.38 |
1983-04-02 | 197 | 197 | 197 | 197 | 998 | 855.38 |
1983-04-01 | 200 | 200 | 200 | 200 | 2,995 | 868.40 |
1983-03-30 | 197 | 197 | 197 | 197 | 998 | 855.38 |
1983-03-24 | 200 | 200 | 200 | 200 | 2,995 | 868.40 |
1983-03-22 | 195 | 195 | 195 | 195 | 2,995 | 846.69 |
1983-03-17 | 200 | 200 | 200 | 200 | 7,987 | 868.40 |
1983-03-16 | 196 | 196 | 196 | 196 | 1,997 | 851.03 |
1983-03-15 | 196 | 196 | 195 | 195 | 1,997 | 846.69 |
1983-03-14 | 195 | 200 | 195 | 196 | 2,995 | 851.03 |
1983-03-12 | 195 | 195 | 195 | 195 | 998 | 846.69 |
1983-03-11 | 195 | 195 | 195 | 195 | 1,997 | 846.69 |
1983-03-10 | 195 | 195 | 195 | 195 | 7,987 | 846.69 |
1983-03-08 | 195 | 195 | 195 | 195 | 4,992 | 846.69 |
1983-03-07 | 195 | 195 | 195 | 195 | 3,993 | 846.69 |
1983-03-05 | 200 | 200 | 200 | 200 | 1,997 | 868.40 |
1983-03-04 | 198 | 198 | 197 | 197 | 1,997 | 855.38 |
1983-03-03 | 200 | 200 | 197 | 197 | 7,987 | 855.38 |
1983-03-02 | 200 | 200 | 197 | 197 | 4,992 | 855.38 |
1983-02-26 | 195 | 195 | 195 | 195 | 998 | 846.69 |
1983-02-25 | 195 | 195 | 195 | 195 | 998 | 846.69 |
1983-02-24 | 195 | 195 | 195 | 195 | 998 | 846.69 |
1983-02-22 | 192 | 192 | 192 | 192 | 998 | 833.67 |
1983-02-18 | 192 | 192 | 192 | 192 | 4,992 | 833.67 |
1983-02-17 | 202 | 202 | 202 | 202 | 998 | 877.09 |
1983-02-16 | 207 | 210 | 206 | 206 | 3,993 | 894.45 |
1983-02-15 | 200 | 215 | 200 | 215 | 5,990 | 933.53 |
1983-02-14 | 188 | 195 | 188 | 195 | 1,997 | 846.69 |
1983-02-10 | 189 | 189 | 187 | 187 | 9,983 | 811.96 |
1983-02-09 | 200 | 200 | 190 | 190 | 6,988 | 824.98 |
1983-02-07 | 190 | 191 | 188 | 188 | 3,993 | 816.30 |
1983-02-04 | 200 | 200 | 200 | 200 | 998 | 868.40 |
1983-02-03 | 196 | 205 | 196 | 205 | 3,993 | 890.11 |
1983-02-02 | 191 | 191 | 191 | 191 | 998 | 829.32 |
1983-02-01 | 198 | 198 | 187 | 187 | 15,973 | 811.96 |
1983-01-28 | 205 | 205 | 205 | 205 | 1,997 | 890.11 |
1983-01-24 | 219 | 219 | 219 | 219 | 9,983 | 950.90 |
1983-01-22 | 224 | 224 | 220 | 220 | 14,975 | 955.24 |
1983-01-21 | 221 | 225 | 220 | 220 | 13,977 | 955.24 |
1983-01-20 | 215 | 227 | 210 | 221 | 60,899 | 959.59 |
1983-01-19 | 196 | 218 | 196 | 218 | 5,990 | 946.56 |
1983-01-17 | 200 | 200 | 200 | 200 | 3,993 | 868.40 |
1983-01-14 | 184 | 190 | 183 | 190 | 6,988 | 824.98 |
1983-01-13 | 185 | 189 | 182 | 182 | 9,983 | 790.25 |
1983-01-12 | 181 | 181 | 180 | 180 | 9,983 | 781.56 |
1983-01-11 | 181 | 185 | 181 | 185 | 5,990 | 803.27 |
1983-01-10 | 181 | 181 | 181 | 181 | 3,993 | 785.90 |
1983-01-06 | 180 | 180 | 177 | 178 | 7,987 | 772.88 |
1983-01-05 | 178 | 178 | 178 | 178 | 3,993 | 772.88 |
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