5729 日本精鉱(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	632	632	632	632	2,995	2,744.15
1985-12-27	642	642	642	642	998	2,787.57
1985-12-26	650	650	650	650	4,992	2,822.31
1985-12-25	671	671	670	670	5,990	2,909.15
1985-12-24	671	671	670	670	4,992	2,909.15
1985-12-23	676	679	676	679	2,995	2,948.23
1985-12-21	671	671	671	671	2,995	2,913.49
1985-12-20	666	666	666	666	1,997	2,891.78
1985-12-19	682	682	682	682	3,993	2,961.25
1985-12-18	677	682	677	682	3,993	2,961.25
1985-12-17	672	676	672	676	4,992	2,935.20
1985-12-16	691	696	691	692	5,990	3,004.67
1985-12-13	651	686	651	686	8,985	2,978.62
1985-12-11	646	646	641	646	8,985	2,804.94
1985-12-10	646	646	641	641	3,993	2,783.23
1985-12-06	646	646	646	646	998	2,804.94
1985-12-05	646	646	646	646	1,997	2,804.94
1985-12-04	646	646	631	646	7,987	2,804.94
1985-12-03	636	636	631	631	3,993	2,739.81
1985-12-02	621	631	621	626	2,995	2,718.10
1985-11-30	646	651	641	641	4,992	2,783.23
1985-11-29	651	651	651	651	2,995	2,826.65
1985-11-28	613	613	613	613	998	2,661.65
1985-11-27	611	611	603	611	8,985	2,652.97
1985-11-25	601	601	601	601	1,997	2,609.55
1985-11-21	636	636	626	626	2,995	2,718.10
1985-11-20	626	626	626	626	998	2,718.10
1985-11-18	626	626	626	626	1,997	2,718.10
1985-11-16	626	626	626	626	3,993	2,718.10
1985-11-14	602	602	602	602	998	2,613.89
1985-11-13	621	621	601	601	7,987	2,609.55
1985-11-12	621	621	621	621	998	2,696.39
1985-11-11	604	604	601	601	15,973	2,609.55
1985-11-08	601	601	601	601	7,987	2,609.55
1985-11-07	606	606	606	606	1,997	2,631.26
1985-11-06	612	616	611	611	3,993	2,652.97
1985-11-02	611	611	611	611	7,987	2,652.97
1985-11-01	627	627	627	627	998	2,722.44
1985-10-31	616	616	616	616	3,993	2,674.68
1985-10-30	666	666	661	661	6,988	2,870.07
1985-10-29	641	676	641	671	8,985	2,913.49
1985-10-26	601	601	601	601	1,997	2,609.55
1985-10-25	601	601	601	601	2,995	2,609.55
1985-10-24	602	602	601	601	5,990	2,609.55
1985-10-23	602	602	602	602	998	2,613.89
1985-10-22	601	602	601	602	1,997	2,613.89
1985-10-19	599	611	599	611	4,992	2,652.97
1985-10-18	596	600	595	599	13,977	2,600.86
1985-10-17	596	598	596	596	5,990	2,587.84
1985-10-16	600	600	599	599	1,997	2,600.86
1985-10-15	600	600	592	600	4,992	2,605.21
1985-10-14	601	601	601	601	9,983	2,609.55
1985-10-11	588	601	588	601	7,987	2,609.55
1985-10-08	597	597	597	597	2,995	2,592.18
1985-10-07	601	601	601	601	4,992	2,609.55
1985-10-01	621	621	621	621	1,997	2,696.39
1985-09-30	621	621	621	621	5,990	2,696.39
1985-09-19	696	696	696	696	998	3,022.04
1985-09-12	697	699	697	699	1,997	3,035.07
1985-09-04	700	700	699	699	1,997	3,035.07
1985-09-03	700	701	698	701	4,992	3,043.75
1985-09-02	711	711	699	700	16,972	3,039.41
1985-08-28	617	621	617	621	4,992	2,696.39
1985-08-27	620	621	616	616	3,993	2,674.68
1985-08-26	611	611	611	611	998	2,652.97
1985-08-23	606	606	606	606	998	2,631.26
1985-08-22	602	602	602	602	998	2,613.89
1985-08-21	607	607	606	606	3,993	2,631.26
1985-08-20	621	621	621	621	998	2,696.39
1985-08-19	601	601	601	601	3,993	2,609.55
1985-08-14	611	611	606	606	1,997	2,631.26
1985-08-13	622	622	607	607	4,992	2,635.60
1985-08-12	621	621	621	621	2,995	2,696.39
1985-08-07	607	607	607	607	1,997	2,635.60
1985-08-01	603	604	603	604	2,995	2,622.57
1985-07-31	601	602	600	602	4,992	2,613.89
1985-07-30	602	602	601	601	3,993	2,609.55
1985-07-25	641	641	641	641	998	2,783.23
1985-07-23	652	652	651	651	2,995	2,826.65
1985-07-22	651	651	651	651	1,997	2,826.65
1985-07-15	675	675	675	675	998	2,930.86
1985-07-09	700	700	700	700	998	3,039.41
1985-07-08	701	701	701	701	1,997	3,043.75
1985-07-06	701	701	701	701	5,990	3,043.75
1985-07-05	716	716	716	716	2,995	3,108.88
1985-06-29	701	701	701	701	1,997	3,043.75
1985-06-28	701	701	701	701	998	3,043.75
1985-06-26	701	701	701	701	1,997	3,043.75
1985-06-20	691	701	691	701	7,987	3,043.75
1985-06-15	751	751	741	741	5,990	3,217.43
1985-06-14	781	781	761	761	23,960	3,304.27
1985-06-13	790	790	771	771	14,975	3,347.69
1985-06-11	721	721	721	721	32,945	3,130.59
1985-06-07	602	604	601	601	12,978	2,609.55
1985-06-06	601	601	592	593	21,964	2,574.81
1985-06-01	681	681	681	681	1,997	2,956.91
1985-05-31	702	702	682	682	8,985	2,961.25
1985-05-29	702	702	702	702	998	3,048.09
1985-05-28	707	711	702	702	6,988	3,048.09
1985-05-27	706	706	706	706	5,990	3,065.46
1985-05-25	707	707	707	707	998	3,069.80
1985-05-24	722	722	713	713	3,993	3,095.85
1985-05-23	703	703	703	703	1,997	3,052.43
1985-05-21	702	702	702	702	1,997	3,048.09
1985-05-17	721	721	701	701	9,983	3,043.75
1985-05-16	702	716	702	702	2,995	3,048.09
1985-05-13	701	701	701	701	3,993	3,043.75
1985-05-10	701	701	701	701	998	3,043.75
1985-05-09	741	741	721	721	2,995	3,130.59
1985-05-07	746	746	746	746	998	3,239.14
1985-05-04	748	749	748	749	1,997	3,252.17
1985-05-01	749	751	748	748	8,985	3,247.82
1985-04-30	748	748	748	748	2,995	3,247.82
1985-04-26	746	748	746	748	4,992	3,247.82
1985-04-25	761	761	746	746	11,980	3,239.14
1985-04-22	691	691	691	691	3,993	3,000.33
1985-04-20	681	681	681	681	998	2,956.91
1985-04-19	691	691	690	691	3,993	3,000.33
1985-04-18	700	700	691	691	3,993	3,000.33
1985-04-17	707	707	700	700	3,993	3,039.41
1985-04-16	711	711	702	702	14,975	3,048.09
1985-04-15	711	711	702	706	7,987	3,065.46
1985-04-12	731	731	702	702	9,983	3,048.09
1985-04-11	780	780	751	751	12,978	3,260.85
1985-04-10	781	788	781	781	11,980	3,391.11
1985-04-09	820	820	780	780	7,987	3,386.77
1985-04-08	841	841	821	821	2,995	3,564.79
1985-04-06	851	851	851	851	998	3,695.05
1985-04-05	871	871	857	857	1,997	3,721.10
1985-04-04	871	871	871	871	3,993	3,781.89
1985-03-29	872	872	871	871	2,995	3,781.89
1985-03-27	871	871	871	871	2,995	3,781.89
1985-03-26	871	871	871	871	3,993	3,781.89
1985-03-25	872	872	871	871	3,993	3,781.89
1985-03-23	871	871	871	871	3,993	3,781.89
1985-03-22	872	872	851	872	8,985	3,786.23
1985-03-19	901	901	890	891	13,977	3,868.73
1985-03-18	932	932	911	911	4,992	3,955.57
1985-03-16	931	931	930	931	11,980	4,042.41
1985-03-14	971	971	952	961	7,987	4,172.67
1985-03-13	996	996	995	995	2,995	4,320.30
1985-03-12	1,002	1,002	996	996	9,983	4,324.64
1985-03-11	1,022	1,022	1,002	1,002	5,990	4,350.70
1985-03-07	1,032	1,042	1,022	1,022	15,973	4,437.54
1985-03-04	1,022	1,032	1,022	1,022	7,987	4,437.54
1985-03-02	1,062	1,062	1,052	1,052	14,975	4,567.80
1985-03-01	1,132	1,132	1,102	1,102	16,972	4,784.90
1985-02-28	1,132	1,132	1,052	1,052	12,978	4,567.80
1985-02-27	1,122	1,122	1,092	1,122	16,972	4,871.74
1985-02-26	1,132	1,132	1,072	1,072	10,982	4,654.64
1985-02-25	1,182	1,182	1,132	1,132	7,987	4,915.16
1985-02-23	1,172	1,172	1,132	1,132	8,985	4,915.16
1985-02-22	1,122	1,132	1,112	1,112	4,992	4,828.32
1985-02-21	1,142	1,142	1,112	1,112	8,985	4,828.32
1985-02-20	1,192	1,192	1,162	1,162	19,967	5,045.42
1985-02-19	1,132	1,142	1,132	1,142	15,973	4,958.58
1985-02-18	1,142	1,142	1,072	1,072	18,968	4,654.64
1985-02-15	1,162	1,162	1,122	1,122	6,988	4,871.74
1985-02-14	1,222	1,242	1,142	1,142	31,947	4,958.58
1985-02-13	1,102	1,152	1,102	1,152	30,949	5,002
1985-02-12	1,052	1,052	1,002	1,002	12,978	4,350.70
1985-02-08	1,052	1,062	1,052	1,052	5,990	4,567.80
1985-02-07	1,042	1,042	1,032	1,032	3,993	4,480.96
1985-02-06	1,002	1,012	1,002	1,012	7,987	4,394.12
1985-02-05	1,052	1,052	1,012	1,012	4,992	4,394.12
1985-02-04	1,052	1,072	1,052	1,052	6,988	4,567.80
1985-02-02	1,122	1,122	1,102	1,102	2,995	4,784.90
1985-02-01	1,102	1,142	1,102	1,132	16,972	4,915.16
1985-01-31	1,032	1,082	1,032	1,062	14,975	4,611.22
1985-01-30	1,012	1,032	1,012	1,022	9,983	4,437.54
1985-01-29	1,002	1,002	993	997	13,977	4,328.99
1985-01-28	1,052	1,052	1,052	1,052	6,988	4,567.80
1985-01-26	1,052	1,062	1,052	1,052	4,992	4,567.80
1985-01-25	1,112	1,112	1,052	1,052	6,988	4,567.80
1985-01-24	1,062	1,112	1,062	1,112	5,990	4,828.32
1985-01-23	1,062	1,062	1,062	1,062	10,982	4,611.22
1985-01-22	1,082	1,082	1,062	1,062	13,977	4,611.22
1985-01-21	1,132	1,132	1,112	1,112	34,942	4,828.32
1985-01-19	1,102	1,142	1,102	1,142	14,975	4,958.58
1985-01-18	1,132	1,142	1,112	1,112	12,978	4,828.32
1985-01-17	1,182	1,182	1,122	1,152	15,973	5,002
1985-01-16	1,262	1,312	1,202	1,222	33,944	5,305.94
1985-01-14	1,152	1,252	1,152	1,252	61,897	5,436.20
1985-01-11	1,182	1,192	1,152	1,152	39,934	5,002
1985-01-10	1,102	1,122	1,082	1,122	45,924	4,871.74
1985-01-07	901	917	901	917	15,973	3,981.62

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