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
1983-12-28532561516561148,7532,435.87
1983-12-27512521501512181,6982,223.11
1983-12-26451482451481180,7002,088.51
1983-12-2445645644945134,9421,958.25
1983-12-23441459441451135,7741,958.25
1983-12-2240242940142884,8591,858.38
1983-12-2140241539139132,9451,697.73
1983-12-2038738838738713,9771,680.36
1983-12-1938739538138137,9371,654.31
1983-12-1738138738138723,9601,680.36
1983-12-1639139137939138,9351,697.73
1983-12-144334334314312,9951,871.41
1983-12-1342843842843824,9591,901.80
1983-12-1246446443443853,9101,901.80
1983-12-09420459415459132,7791,992.98
1983-12-0842143142042130,9491,827.99
1983-12-07431446421421123,7941,827.99
1983-12-06391421391421116,8061,827.99
1983-12-05371401366401170,7161,741.15
1983-12-023213213213217,9871,393.79
1983-12-013063063063069981,328.66
1983-11-303063063063061,9971,328.66
1983-11-293163163163161,9971,372.08
1983-11-263193193193199981,385.10
1983-11-253193193193191,9971,385.10
1983-11-243163163163163,9931,372.08
1983-11-223053053053059981,324.31
1983-11-213043043023027,9871,311.29
1983-11-193103103103105,9901,346.02
1983-11-183213213203209,9831,389.44
1983-11-173253263253258,9851,411.15
1983-11-1632632732632712,9781,419.84
1983-11-153303303263269,9831,415.50
1983-11-143213253213254,9921,411.15
1983-11-113193253193256,9881,411.15
1983-11-1032132131931958,9021,385.10
1983-11-0932432432132113,9771,393.79
1983-11-0833234133233433,9441,450.23
1983-11-0733834633233234,9421,441.55
1983-11-0532433632333641,9301,458.92
1983-11-043253253163218,9851,393.79
1983-11-0232132132032018,9681,389.44
1983-11-012893012892996,9881,298.26
1983-10-312852862852864,9921,241.82
1983-10-282862862862861,9971,241.82
1983-10-252862862862861,9971,241.82
1983-10-212912912862877,9871,246.16
1983-10-202912912912911,9971,263.53
1983-10-192862902862901,9971,259.18
1983-10-182872872872871,9971,246.16
1983-10-172872872872871,9971,246.16
1983-10-152872872862865,9901,241.82
1983-10-142882882882882,9951,250.50
1983-10-132882882882889,9831,250.50
1983-10-122902902902909,9831,259.18
1983-10-112912912912914,9921,263.53
1983-10-072972972962974,9921,289.58
1983-10-062982982972971,9971,289.58
1983-10-052982982932932,9951,272.21
1983-10-042912912912919981,263.53
1983-10-032912922912923,9931,267.87
1983-10-012922922922929981,267.87
1983-09-302982982982989981,293.92
1983-09-292922922922929981,267.87
1983-09-282992992912913,9931,263.53
1983-09-272992992992999981,298.26
1983-09-262992992912911,9971,263.53
1983-09-242992992992999981,298.26
1983-09-222932932932936,9881,272.21
1983-09-213013013013011,9971,306.95
1983-09-203013013013012,9951,306.95
1983-09-172932932932939981,272.21
1983-09-162932932932931,9971,272.21
1983-09-132952952952953,9931,280.89
1983-09-122952952952955,9901,280.89
1983-09-0930230229729718,9681,289.58
1983-09-082993012993012,9951,306.95
1983-09-0729929929929912,9781,298.26
1983-09-0629730129530124,9591,306.95
1983-09-0529930129729714,9751,289.58
1983-09-0330230229929912,9781,298.26
1983-09-022993022992999,9831,298.26
1983-09-013093092982985,9901,293.92
1983-08-313193193193199,9831,385.10
1983-08-3031932131731934,9421,385.10
1983-08-293243243233231,9971,402.47
1983-08-2731032431032423,9601,406.81
1983-08-2631631931231250,9151,354.71
1983-08-2531632031331824,9591,380.76
1983-08-2430231030131022,9621,346.02
1983-08-2330430429329917,9701,298.26
1983-08-2231131129329313,9771,272.21
1983-08-2030231130231113,9771,350.37
1983-08-1931131130130115,9731,306.95
1983-08-1832032031631614,9751,372.08
1983-08-1730231630231619,9671,372.08
1983-08-1630230230230216,9721,311.29
1983-08-153063063063067,9871,328.66
1983-08-1232532532132138,9351,393.79
1983-08-1134234332633547,9201,454.57
1983-08-10334351334343135,7741,489.31
1983-08-09306336306331177,7051,437.21
1983-08-0831031030230266,8891,311.29
1983-08-0628030128030152,9121,306.95
1983-08-0526028026028050,9151,215.76
1983-08-0425926025825828,9521,120.24
1983-08-0324025924025942,9291,124.58
1983-08-022362362362364,9921,024.71
1983-08-012362362362361,9971,024.71
1983-07-302372372372371,9971,029.06
1983-07-292402402402402,9951,042.08
1983-07-2823724023724016,9721,042.08
1983-07-272372372372379981,029.06
1983-07-262402402402405,9901,042.08
1983-07-252392402372397,9871,037.74
1983-07-232402402402402,9951,042.08
1983-07-222422422372376,9881,029.06
1983-07-2124724824024118,9681,046.42
1983-07-2023024922724922,9621,081.16
1983-07-1922622622522511,980976.95
1983-07-182352352332353,9931,020.37
1983-07-1522523522523529,9501,020.37
1983-07-142252252252259,983976.95
1983-07-13225225225225998976.95
1983-07-12227227227227998985.64
1983-07-112342342302306,988998.66
1983-07-092332332332331,9971,011.69
1983-07-0822923222923221,9641,007.35
1983-07-072192302192309,983998.66
1983-07-04220220220220998955.24
1983-07-0223423423123112,9781,003
1983-07-0123023423023418,9681,016.03
1983-06-3022022822022833,944989.98
1983-06-2921021020921022,962911.82
1983-06-282102102102102,995911.82
1983-06-242172172102105,990911.82
1983-06-232172172172173,993942.22
1983-06-21208208208208998903.14
1983-06-202032032032034,992881.43
1983-06-162042042032032,995881.43
1983-06-1520320320220313,977881.43
1983-06-1420320320220212,978877.09
1983-06-072052052052058,985890.11
1983-06-0621422021422011,980955.24
1983-06-0421321721321710,982942.22
1983-06-0220021320021321,964924.85
1983-06-01201201201201998872.74
1983-05-312042052002007,987868.40
1983-05-302102102102101,997911.82
1983-05-282012012012018,985872.74
1983-05-2719219519019014,975824.98
1983-05-25193193193193998838.01
1983-05-23191191191191998829.32
1983-05-181951951911914,992829.32
1983-05-161961961961961,997851.03
1983-05-111921961921964,992851.03
1983-05-10196196196196998851.03
1983-05-092002002002003,993868.40
1983-05-0618618618518513,977803.27
1983-05-041941941941944,992842.35
1983-05-021921921921922,995833.67
1983-04-281911911901909,983824.98
1983-04-261911911911911,997829.32
1983-04-25193193193193998838.01
1983-04-22193193193193998838.01
1983-04-21192192192192998833.67
1983-04-2019119119019011,980824.98
1983-04-191911911911911,997829.32
1983-04-18191191191191998829.32
1983-04-151921921921922,995833.67
1983-04-13191191191191998829.32
1983-04-12192192192192998833.67
1983-04-071921921901908,985824.98
1983-04-041971971971971,997855.38
1983-04-02197197197197998855.38
1983-04-012002002002002,995868.40
1983-03-30197197197197998855.38
1983-03-242002002002002,995868.40
1983-03-221951951951952,995846.69
1983-03-172002002002007,987868.40
1983-03-161961961961961,997851.03
1983-03-151961961951951,997846.69
1983-03-141952001951962,995851.03
1983-03-12195195195195998846.69
1983-03-111951951951951,997846.69
1983-03-101951951951957,987846.69
1983-03-081951951951954,992846.69
1983-03-071951951951953,993846.69
1983-03-052002002002001,997868.40
1983-03-041981981971971,997855.38
1983-03-032002001971977,987855.38
1983-03-022002001971974,992855.38
1983-02-26195195195195998846.69
1983-02-25195195195195998846.69
1983-02-24195195195195998846.69
1983-02-22192192192192998833.67
1983-02-181921921921924,992833.67
1983-02-17202202202202998877.09
1983-02-162072102062063,993894.45
1983-02-152002152002155,990933.53
1983-02-141881951881951,997846.69
1983-02-101891891871879,983811.96
1983-02-092002001901906,988824.98
1983-02-071901911881883,993816.30
1983-02-04200200200200998868.40
1983-02-031962051962053,993890.11
1983-02-02191191191191998829.32
1983-02-0119819818718715,973811.96
1983-01-282052052052051,997890.11
1983-01-242192192192199,983950.90
1983-01-2222422422022014,975955.24
1983-01-2122122522022013,977955.24
1983-01-2021522721022160,899959.59
1983-01-191962181962185,990946.56
1983-01-172002002002003,993868.40
1983-01-141841901831906,988824.98
1983-01-131851891821829,983790.25
1983-01-121811811801809,983781.56
1983-01-111811851811855,990803.27
1983-01-101811811811813,993785.90
1983-01-061801801771787,987772.88
1983-01-051781781781783,993772.88

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