5729 日本精鉱(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-266816816816814,9922,956.91
1986-12-256816816816812,9952,956.91
1986-12-246526526516515,9902,826.65
1986-12-236816816816819982,956.91
1986-12-226816816816811,9972,956.91
1986-12-186836836836831,9972,965.59
1986-12-176846846836832,9952,965.59
1986-12-166826826826829982,961.25
1986-12-156826826816812,9952,956.91
1986-12-126916916816813,9932,956.91
1986-12-116916916916912,9953,000.33
1986-12-107117127117112,9953,087.17
1986-12-087327327327321,9973,178.35
1986-12-047327327327322,9953,178.35
1986-12-026926936926922,9953,004.67
1986-12-016816916816916,9883,000.33
1986-11-297017016816818,9852,956.91
1986-11-227017017017011,9973,043.75
1986-11-216757026757025,9903,048.09
1986-11-206816816756754,9922,930.86
1986-11-196916916916919983,000.33
1986-11-177017017017019983,043.75
1986-11-146966966816812,9952,956.91
1986-11-127317317317311,9973,174.01
1986-11-117297317297314,9923,174.01
1986-11-077027027027029983,048.09
1986-11-066926926926929983,004.67
1986-11-056826826826821,9972,961.25
1986-11-046826826826829982,961.25
1986-11-016816816816812,9952,956.91
1986-10-316716716716712,9952,913.49
1986-10-306686816686716,9882,913.49
1986-10-2762362362362318,9682,705.07
1986-10-256816816716714,9922,913.49
1986-10-167827827817817,9873,391.11
1986-10-147317317317311,9973,174.01
1986-10-1373274673173111,9803,174.01
1986-10-096916916916912,9953,000.33
1986-10-046026026026021,9972,613.89
1986-10-036016016016013,9932,609.55
1986-10-026016016016019,9832,609.55
1986-10-0165165164164118,9682,783.23
1986-09-306526716516519,9832,826.65
1986-09-2970170168168117,9702,956.91
1986-09-277017016916913,9933,000.33
1986-09-267117127117119,9833,087.17
1986-09-257127127117118,9853,087.17
1986-09-227517517417414,9923,217.43
1986-09-197617617617614,9923,304.27
1986-09-187817817767761,9973,369.40
1986-09-177917917817813,9933,391.11
1986-09-167917967917963,9933,456.24
1986-09-128008008008001,9973,473.61
1986-09-118018018018011,9973,477.95
1986-09-048628628628629983,742.81
1986-09-028618628618622,9953,742.81
1986-08-308618648618623,9933,742.81
1986-08-298818818608602,9953,734.13
1986-08-289019018818817,9873,825.31
1986-08-237807807517516,9883,260.85
1986-08-227907907907905,9903,430.19
1986-08-218308308308301,9973,603.87
1986-08-198638648628625,9903,742.81
1986-08-188718728628628,9853,742.81
1986-08-148818828818821,9973,829.65
1986-08-139019019019012,9953,912.15
1986-08-119429429429425,9904,090.17
1986-08-089429429429425,9904,090.17
1986-08-068628628628623,9933,742.81
1986-08-049429429329322,9954,046.75
1986-07-319629629529525,9904,133.60
1986-07-291,0121,0121,0011,0012,9954,346.35
1986-07-281,0021,0021,0021,0024,9924,350.70
1986-07-251,1321,1321,1121,1123,9934,828.32
1986-07-241,1121,1121,1121,11213,9774,828.32
1986-07-231,0721,0721,0021,0025,9904,350.70
1986-07-221,1021,1221,0921,10215,9734,784.90
1986-07-211,1221,1321,1021,10215,9734,784.90
1986-07-191,1521,2021,1421,14217,9704,958.58
1986-07-181,2421,2621,1521,15267,8875,002
1986-07-171,1821,2221,1721,22293,8445,305.94
1986-07-161,0921,1521,0821,14259,9014,958.58
1986-07-151,0821,0921,0521,08234,9424,698.06
1986-07-141,1021,1021,0321,08299,8344,698.06
1986-07-111,2421,2421,2021,202220,6345,219.10
1986-07-101,0521,0521,0521,05270,8824,567.80
1986-07-09933952929951169,7184,129.25
1986-07-0890092288888843,9273,855.71
1986-07-0786290186290120,9653,912.15
1986-07-0591392390290219,9673,916.49
1986-07-0486091285691255,9073,959.91
1986-07-0386186186186123,9603,738.47
1986-07-027817827817823,9933,395.45
1986-06-287537537527522,9953,265.19
1986-06-2775676175175211,9803,265.19
1986-06-267607607567563,9933,282.56
1986-06-257617617617613,9933,304.27
1986-06-247617617617614,9923,304.27
1986-06-238008068008013,9933,477.95
1986-06-217888017888016,9883,477.95
1986-06-207627677627672,9953,330.32
1986-06-197357427357427,9873,221.77
1986-06-1873373673173110,9823,174.01
1986-06-1674174173173110,9823,174.01
1986-06-137327327317315,9903,174.01
1986-06-127337337327322,9953,178.35
1986-06-117417417317315,9903,174.01
1986-06-107317397317395,9903,208.75
1986-06-097407407347345,9903,187.04
1986-06-077347347347349983,187.04
1986-06-067377377327337,9873,182.69
1986-06-057377377367376,9883,200.06
1986-06-047327377327364,9923,195.72
1986-05-317317317317317,9873,174.01
1986-05-307317367317369,9833,195.72
1986-05-287717717707702,9953,343.35
1986-05-277867867867862,9953,412.82
1986-05-267877877867861,9973,412.82
1986-05-247827827827821,9973,395.45
1986-05-237727727727721,9973,352.03
1986-05-227767767717718,9853,347.69
1986-05-217767767767769983,369.40
1986-05-197917917767762,9953,369.40
1986-05-177957957957956,9883,451.90
1986-05-167767767767769983,369.40
1986-05-157957957947941,9973,447.56
1986-05-128008007957951,9973,451.90
1986-05-098008008008001,9973,473.61
1986-05-068008008008009983,473.61
1986-05-028118118118111,9973,521.37
1986-05-018118118118119983,521.37
1986-04-2885286184584519,9673,669
1986-04-247517617517537,9873,269.53
1986-04-237677677567563,9933,282.56
1986-04-227607617607615,9903,304.27
1986-04-197617617617619983,304.27
1986-04-187617617617619983,304.27
1986-04-177617617617619983,304.27
1986-04-157817817817819983,391.11
1986-04-147817817817819983,391.11
1986-04-117827827807816,9883,391.11
1986-04-097217317177179,9833,113.22
1986-04-087317317017016,9883,043.75
1986-04-0775275273173112,9783,174.01
1986-04-057477517467514,9923,260.85
1986-04-037777827777822,9953,395.45
1986-04-017827827817812,9953,391.11
1986-03-297777777777771,9973,373.74
1986-03-287757757757755,9903,365.06
1986-03-277757757757752,9953,365.06
1986-03-1786887086887010,9823,777.55
1986-03-128288288288289983,595.19
1986-03-068628628628627,9873,742.81
1986-03-037787817787816,9883,391.11
1986-03-0179179177877813,9773,378.08
1986-02-288028028008002,9953,473.61
1986-02-278018028018029,9833,482.29
1986-02-268308318008018,9853,477.95
1986-02-258318328318321,9973,612.55
1986-02-2483283683183110,9823,608.21
1986-02-218818818818812,9953,825.31
1986-02-208918918918912,9953,868.73
1986-02-199019019019011,9973,912.15
1986-02-189009019009016,9883,912.15
1986-02-1790090090090017,9703,907.81
1986-02-1595395394294267,8874,090.17
1986-02-1079479478178215,9733,395.45
1986-02-0782182179479415,9733,447.56
1986-02-0682983482483411,9803,621.24
1986-02-0585285282482411,9803,577.82
1986-02-0485685685385310,9823,703.74
1986-02-0386187185686110,9823,738.47
1986-02-0187788185487125,9573,781.89
1986-01-3190590587487428,9523,794.92
1986-01-3092592592592513,9774,016.36
1986-01-2995195293495227,9544,133.60
1986-01-2898198196196131,9474,172.67
1986-01-2798298298198134,9424,259.51
1986-01-2593293292392321,9644,007.68
1986-01-2496196395295258,9024,133.60
1986-01-231,0121,0321,0021,002124,7934,350.70
1986-01-221,0721,0721,0721,072268,5544,654.64
1986-01-21964964964964138,7704,185.70
1986-01-20772863771863139,7683,747.16
1986-01-1875876675876324,9593,312.95
1986-01-1774977174976335,9403,312.95
1986-01-1667171067170929,9503,078.49
1986-01-146516616516611,9972,870.07
1986-01-096516516516519982,826.65

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