5729 日本精鉱(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	951	951	951	951	5,990	4,129.25
1984-12-27	992	992	982	982	10,982	4,263.86
1984-12-26	1,042	1,052	1,002	1,002	10,982	4,350.70
1984-12-25	1,092	1,092	1,052	1,052	16,972	4,567.80
1984-12-24	1,092	1,092	1,082	1,082	9,983	4,698.06
1984-12-22	1,122	1,122	1,082	1,082	8,985	4,698.06
1984-12-21	1,132	1,132	1,102	1,122	7,987	4,871.74
1984-12-20	1,162	1,182	1,152	1,152	7,987	5,002
1984-12-19	1,212	1,212	1,152	1,152	14,975	5,002
1984-12-18	1,212	1,232	1,212	1,232	9,983	5,349.36
1984-12-15	1,242	1,252	1,242	1,242	11,980	5,392.78
1984-12-14	1,292	1,292	1,292	1,292	16,972	5,609.88
1984-12-13	1,232	1,232	1,232	1,232	10,982	5,349.36
1984-12-12	1,102	1,102	1,082	1,092	14,975	4,741.48
1984-12-11	1,182	1,182	1,082	1,082	21,964	4,698.06
1984-12-10	1,242	1,252	1,182	1,182	8,985	5,132.26
1984-12-07	1,232	1,302	1,232	1,252	20,965	5,436.20
1984-12-06	1,322	1,322	1,322	1,322	4,992	5,740.14
1984-12-05	1,432	1,452	1,342	1,352	65,891	5,870.40
1984-12-04	1,412	1,412	1,412	1,412	40,932	6,130.92
1984-12-01	1,192	1,212	1,192	1,192	22,962	5,175.68
1984-11-30	1,382	1,382	1,252	1,252	53,910	5,436.20
1984-11-29	1,382	1,402	1,302	1,342	71,881	5,826.98
1984-11-28	1,482	1,482	1,462	1,462	145,758	6,348.02
1984-11-27	1,402	1,402	1,402	1,402	68,886	6,087.50
1984-11-26	1,182	1,202	1,152	1,202	82,862	5,219.10
1984-11-24	1,202	1,202	1,202	1,202	62,896	5,219.10
1984-11-22	1,382	1,392	1,352	1,362	51,914	5,913.82
1984-11-21	1,282	1,402	1,282	1,402	177,705	6,087.50
1984-11-20	1,302	1,302	1,302	1,302	383,363	5,653.30
1984-11-19	1,202	1,202	1,202	1,202	172,713	5,219.10
1984-11-17	1,002	1,002	1,002	1,002	155,741	4,350.70
1984-11-16	901	901	901	901	95,841	3,912.15
1984-11-15	801	801	801	801	150,750	3,477.95
1984-11-14	690	708	690	701	228,620	3,043.75
1984-11-13	581	650	581	650	89,851	2,822.31
1984-11-12	581	581	580	581	5,990	2,522.71
1984-11-09	581	601	581	601	6,988	2,609.55
1984-11-08	561	561	551	561	7,987	2,435.87
1984-11-06	551	551	551	551	14,975	2,392.45
1984-11-05	551	551	541	541	14,975	2,349.03
1984-11-02	582	582	576	576	10,982	2,501
1984-11-01	584	584	584	584	998	2,535.73
1984-10-31	588	588	587	587	2,995	2,548.76
1984-10-30	602	602	586	587	7,987	2,548.76
1984-10-29	601	601	595	601	13,977	2,609.55
1984-10-27	593	593	593	593	5,990	2,574.81
1984-10-26	592	595	591	591	13,977	2,566.13
1984-10-25	591	591	586	591	14,975	2,566.13
1984-10-24	587	587	587	587	10,982	2,548.76
1984-10-23	596	621	588	621	40,932	2,696.39
1984-10-22	620	624	596	596	83,861	2,587.84
1984-10-20	554	624	554	624	85,857	2,709.42
1984-10-19	531	562	531	550	49,917	2,388.11
1984-10-15	481	481	481	481	4,992	2,088.51
1984-10-12	482	482	481	481	10,982	2,088.51
1984-10-09	491	491	482	482	6,988	2,092.85
1984-10-08	487	492	487	492	11,980	2,136.27
1984-10-04	442	442	442	442	1,997	1,919.17
1984-10-03	441	441	441	441	3,993	1,914.83
1984-10-02	461	461	451	451	4,992	1,958.25
1984-10-01	461	461	461	461	998	2,001.67
1984-09-29	468	468	468	468	2,995	2,032.06
1984-09-28	462	463	462	463	5,990	2,010.35
1984-09-27	477	477	461	461	7,987	2,001.67
1984-09-26	472	472	472	472	3,993	2,049.43
1984-09-25	460	460	460	460	7,987	1,997.33
1984-09-20	530	530	521	521	5,990	2,262.19
1984-09-19	521	521	521	521	9,983	2,262.19
1984-09-18	532	532	529	530	12,978	2,301.27
1984-09-17	532	532	531	532	34,942	2,309.95
1984-09-13	550	566	550	555	49,917	2,409.82
1984-09-12	565	571	565	570	26,955	2,474.95
1984-09-11	580	580	559	566	53,910	2,457.58
1984-09-10	535	573	535	570	85,857	2,474.95
1984-09-07	527	536	521	535	58,902	2,322.98
1984-09-06	480	507	480	507	35,940	2,201.40
1984-09-05	460	466	458	466	13,977	2,023.38
1984-09-04	461	461	461	461	998	2,001.67
1984-09-03	466	466	466	466	8,985	2,023.38
1984-08-31	431	431	431	431	3,993	1,871.41
1984-08-30	421	421	421	421	3,993	1,827.99
1984-08-29	422	422	421	421	2,995	1,827.99
1984-08-28	422	422	422	422	1,997	1,832.33
1984-08-27	431	431	421	421	4,992	1,827.99
1984-08-24	421	421	419	419	4,992	1,819.30
1984-08-23	426	426	426	426	1,997	1,849.70
1984-08-22	431	431	431	431	998	1,871.41
1984-08-21	431	431	431	431	998	1,871.41
1984-08-18	430	430	430	430	1,997	1,867.06
1984-08-13	450	450	450	450	4,992	1,953.91
1984-08-10	451	451	450	450	3,993	1,953.91
1984-08-09	441	441	441	441	998	1,914.83
1984-08-08	431	431	431	431	2,995	1,871.41
1984-08-07	416	417	416	417	1,997	1,810.62
1984-07-26	420	420	411	411	9,983	1,784.57
1984-07-25	421	421	421	421	1,997	1,827.99
1984-07-24	421	431	421	431	16,972	1,871.41
1984-07-23	431	431	431	431	4,992	1,871.41
1984-07-21	431	431	431	431	1,997	1,871.41
1984-07-20	436	436	431	431	3,993	1,871.41
1984-07-19	445	445	436	436	4,992	1,893.12
1984-07-18	446	446	446	446	5,990	1,936.54
1984-07-17	451	451	451	451	12,978	1,958.25
1984-07-12	461	461	461	461	998	2,001.67
1984-07-11	452	457	450	451	18,968	1,958.25
1984-07-09	442	442	442	442	3,993	1,919.17
1984-07-07	431	433	431	433	5,990	1,880.09
1984-07-05	427	432	427	432	7,987	1,875.75
1984-07-04	426	427	426	427	10,982	1,854.04
1984-07-03	426	426	426	426	3,993	1,849.70
1984-07-02	426	426	426	426	998	1,849.70
1984-06-30	426	426	426	426	998	1,849.70
1984-06-29	429	429	429	429	1,997	1,862.72
1984-06-28	429	429	429	429	4,992	1,862.72
1984-06-27	430	431	430	430	2,995	1,867.06
1984-06-25	426	426	426	426	2,995	1,849.70
1984-06-22	441	441	441	441	998	1,914.83
1984-06-21	441	441	441	441	998	1,914.83
1984-06-20	426	432	426	432	2,995	1,875.75
1984-06-19	426	426	426	426	19,967	1,849.70
1984-06-18	426	426	426	426	4,992	1,849.70
1984-06-15	429	429	429	429	998	1,862.72
1984-06-14	429	429	429	429	3,993	1,862.72
1984-06-12	406	419	406	419	10,982	1,819.30
1984-06-11	406	406	403	403	10,982	1,749.83
1984-06-08	416	416	416	416	1,997	1,806.28
1984-06-06	419	421	419	421	3,993	1,827.99
1984-06-05	426	426	426	426	1,997	1,849.70
1984-06-04	426	426	426	426	3,993	1,849.70
1984-06-02	426	426	421	421	8,985	1,827.99
1984-06-01	426	426	426	426	4,992	1,849.70
1984-05-31	436	436	436	436	2,995	1,893.12
1984-05-30	436	436	436	436	3,993	1,893.12
1984-05-29	439	439	431	431	6,988	1,871.41
1984-05-28	421	421	421	421	998	1,827.99
1984-05-25	412	412	412	412	998	1,788.91
1984-05-24	402	402	402	402	9,983	1,745.49
1984-05-22	421	421	420	420	2,995	1,823.64
1984-05-21	421	421	421	421	4,992	1,827.99
1984-05-18	439	439	438	438	1,997	1,901.80
1984-05-17	441	441	441	441	1,997	1,914.83
1984-05-16	449	449	443	443	5,990	1,923.51
1984-05-15	461	462	441	443	9,983	1,923.51
1984-05-09	501	506	501	506	6,988	2,197.06
1984-05-08	491	491	491	491	12,978	2,131.93
1984-05-02	442	442	441	441	9,983	1,914.83
1984-04-27	458	458	451	452	4,992	1,962.59
1984-04-25	464	464	463	463	1,997	2,010.35
1984-04-24	468	468	461	464	8,985	2,014.69
1984-04-23	470	471	466	467	9,983	2,027.72
1984-04-21	465	467	465	466	7,987	2,023.38
1984-04-20	466	466	466	466	4,992	2,023.38
1984-04-19	465	466	465	466	4,992	2,023.38
1984-04-18	471	471	471	471	3,993	2,045.09
1984-04-16	482	482	482	482	1,997	2,092.85
1984-04-13	483	483	483	483	3,993	2,097.19
1984-04-12	481	482	481	482	5,990	2,092.85
1984-04-10	460	461	459	459	4,992	1,992.98
1984-04-09	458	459	458	459	7,987	1,992.98
1984-04-07	473	473	463	463	6,988	2,010.35
1984-04-05	479	479	478	478	2,995	2,075.48
1984-04-04	480	480	480	480	1,997	2,084.17
1984-04-02	480	480	480	480	3,993	2,084.17
1984-03-30	501	501	500	500	2,995	2,171.01
1984-03-26	503	503	502	502	1,997	2,179.69
1984-03-24	490	490	490	490	1,997	2,127.59
1984-03-22	530	530	521	521	4,992	2,262.19
1984-03-21	531	531	531	531	4,992	2,305.61
1984-03-16	502	502	482	482	12,978	2,092.85
1984-03-15	531	532	531	532	1,997	2,309.95
1984-03-14	543	543	532	541	11,980	2,349.03
1984-03-13	561	571	542	542	25,957	2,353.37
1984-03-08	481	481	481	481	4,992	2,088.51
1984-03-07	481	481	481	481	8,985	2,088.51
1984-03-06	452	466	452	466	5,990	2,023.38
1984-03-05	456	456	451	451	3,993	1,958.25
1984-03-03	452	452	451	451	11,980	1,958.25
1984-03-02	452	452	452	452	6,988	1,962.59
1984-03-01	486	486	481	481	2,995	2,088.51
1984-02-29	497	498	493	493	7,987	2,140.61
1984-02-28	511	511	498	498	5,990	2,162.32
1984-02-27	497	497	497	497	5,990	2,157.98
1984-02-25	511	511	511	511	1,997	2,218.77
1984-02-24	511	511	511	511	2,995	2,218.77
1984-02-23	511	511	493	494	17,970	2,144.95
1984-02-22	519	519	511	511	10,982	2,218.77
1984-02-21	540	540	539	539	1,997	2,340.34
1984-02-20	546	546	540	540	2,995	2,344.69
1984-02-18	532	540	532	540	3,993	2,344.69
1984-02-17	537	537	531	532	8,985	2,309.95
1984-02-16	537	541	536	536	8,985	2,327.32
1984-02-15	532	541	532	541	4,992	2,349.03
1984-02-13	541	541	540	541	5,990	2,349.03
1984-02-10	541	541	541	541	998	2,349.03
1984-02-09	521	536	520	535	16,972	2,322.98
1984-02-08	537	541	526	526	20,965	2,283.90
1984-02-07	541	542	536	537	23,960	2,331.66
1984-02-06	541	542	536	541	8,985	2,349.03
1984-02-04	541	551	541	541	9,983	2,349.03
1984-02-03	552	552	541	541	5,990	2,349.03
1984-02-02	571	571	551	551	9,983	2,392.45
1984-02-01	571	571	541	541	13,977	2,349.03
1984-01-31	581	582	571	571	6,988	2,479.29
1984-01-30	596	598	596	598	19,967	2,596.52
1984-01-28	537	553	537	553	8,985	2,401.13
1984-01-27	544	544	531	531	28,952	2,305.61
1984-01-25	584	584	584	584	1,997	2,535.73
1984-01-24	566	586	566	586	18,968	2,544.42
1984-01-23	567	581	566	576	15,973	2,501
1984-01-21	576	576	566	566	5,990	2,457.58
1984-01-20	596	596	596	596	9,983	2,587.84
1984-01-19	581	581	556	566	28,952	2,457.58
1984-01-18	591	591	569	571	30,949	2,479.29
1984-01-17	631	631	581	581	15,973	2,522.71
1984-01-13	594	641	586	641	58,902	2,783.23
1984-01-12	630	630	589	594	75,874	2,579.15
1984-01-11	641	641	620	632	61,897	2,744.15
1984-01-10	706	715	671	671	82,862	2,913.49
1984-01-09	690	716	676	696	100,833	3,022.04
1984-01-07	656	686	651	681	119,801	2,956.91
1984-01-06	694	694	631	631	92,846	2,739.81
1984-01-05	643	699	643	690	203,662	2,995.99
1984-01-04	580	603	580	603	118,803	2,618.23

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31