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 |
---|---|---|---|---|---|---|
1986-12-26 | 681 | 681 | 681 | 681 | 4,992 | 2,956.91 |
1986-12-25 | 681 | 681 | 681 | 681 | 2,995 | 2,956.91 |
1986-12-24 | 652 | 652 | 651 | 651 | 5,990 | 2,826.65 |
1986-12-23 | 681 | 681 | 681 | 681 | 998 | 2,956.91 |
1986-12-22 | 681 | 681 | 681 | 681 | 1,997 | 2,956.91 |
1986-12-18 | 683 | 683 | 683 | 683 | 1,997 | 2,965.59 |
1986-12-17 | 684 | 684 | 683 | 683 | 2,995 | 2,965.59 |
1986-12-16 | 682 | 682 | 682 | 682 | 998 | 2,961.25 |
1986-12-15 | 682 | 682 | 681 | 681 | 2,995 | 2,956.91 |
1986-12-12 | 691 | 691 | 681 | 681 | 3,993 | 2,956.91 |
1986-12-11 | 691 | 691 | 691 | 691 | 2,995 | 3,000.33 |
1986-12-10 | 711 | 712 | 711 | 711 | 2,995 | 3,087.17 |
1986-12-08 | 732 | 732 | 732 | 732 | 1,997 | 3,178.35 |
1986-12-04 | 732 | 732 | 732 | 732 | 2,995 | 3,178.35 |
1986-12-02 | 692 | 693 | 692 | 692 | 2,995 | 3,004.67 |
1986-12-01 | 681 | 691 | 681 | 691 | 6,988 | 3,000.33 |
1986-11-29 | 701 | 701 | 681 | 681 | 8,985 | 2,956.91 |
1986-11-22 | 701 | 701 | 701 | 701 | 1,997 | 3,043.75 |
1986-11-21 | 675 | 702 | 675 | 702 | 5,990 | 3,048.09 |
1986-11-20 | 681 | 681 | 675 | 675 | 4,992 | 2,930.86 |
1986-11-19 | 691 | 691 | 691 | 691 | 998 | 3,000.33 |
1986-11-17 | 701 | 701 | 701 | 701 | 998 | 3,043.75 |
1986-11-14 | 696 | 696 | 681 | 681 | 2,995 | 2,956.91 |
1986-11-12 | 731 | 731 | 731 | 731 | 1,997 | 3,174.01 |
1986-11-11 | 729 | 731 | 729 | 731 | 4,992 | 3,174.01 |
1986-11-07 | 702 | 702 | 702 | 702 | 998 | 3,048.09 |
1986-11-06 | 692 | 692 | 692 | 692 | 998 | 3,004.67 |
1986-11-05 | 682 | 682 | 682 | 682 | 1,997 | 2,961.25 |
1986-11-04 | 682 | 682 | 682 | 682 | 998 | 2,961.25 |
1986-11-01 | 681 | 681 | 681 | 681 | 2,995 | 2,956.91 |
1986-10-31 | 671 | 671 | 671 | 671 | 2,995 | 2,913.49 |
1986-10-30 | 668 | 681 | 668 | 671 | 6,988 | 2,913.49 |
1986-10-27 | 623 | 623 | 623 | 623 | 18,968 | 2,705.07 |
1986-10-25 | 681 | 681 | 671 | 671 | 4,992 | 2,913.49 |
1986-10-16 | 782 | 782 | 781 | 781 | 7,987 | 3,391.11 |
1986-10-14 | 731 | 731 | 731 | 731 | 1,997 | 3,174.01 |
1986-10-13 | 732 | 746 | 731 | 731 | 11,980 | 3,174.01 |
1986-10-09 | 691 | 691 | 691 | 691 | 2,995 | 3,000.33 |
1986-10-04 | 602 | 602 | 602 | 602 | 1,997 | 2,613.89 |
1986-10-03 | 601 | 601 | 601 | 601 | 3,993 | 2,609.55 |
1986-10-02 | 601 | 601 | 601 | 601 | 9,983 | 2,609.55 |
1986-10-01 | 651 | 651 | 641 | 641 | 18,968 | 2,783.23 |
1986-09-30 | 652 | 671 | 651 | 651 | 9,983 | 2,826.65 |
1986-09-29 | 701 | 701 | 681 | 681 | 17,970 | 2,956.91 |
1986-09-27 | 701 | 701 | 691 | 691 | 3,993 | 3,000.33 |
1986-09-26 | 711 | 712 | 711 | 711 | 9,983 | 3,087.17 |
1986-09-25 | 712 | 712 | 711 | 711 | 8,985 | 3,087.17 |
1986-09-22 | 751 | 751 | 741 | 741 | 4,992 | 3,217.43 |
1986-09-19 | 761 | 761 | 761 | 761 | 4,992 | 3,304.27 |
1986-09-18 | 781 | 781 | 776 | 776 | 1,997 | 3,369.40 |
1986-09-17 | 791 | 791 | 781 | 781 | 3,993 | 3,391.11 |
1986-09-16 | 791 | 796 | 791 | 796 | 3,993 | 3,456.24 |
1986-09-12 | 800 | 800 | 800 | 800 | 1,997 | 3,473.61 |
1986-09-11 | 801 | 801 | 801 | 801 | 1,997 | 3,477.95 |
1986-09-04 | 862 | 862 | 862 | 862 | 998 | 3,742.81 |
1986-09-02 | 861 | 862 | 861 | 862 | 2,995 | 3,742.81 |
1986-08-30 | 861 | 864 | 861 | 862 | 3,993 | 3,742.81 |
1986-08-29 | 881 | 881 | 860 | 860 | 2,995 | 3,734.13 |
1986-08-28 | 901 | 901 | 881 | 881 | 7,987 | 3,825.31 |
1986-08-23 | 780 | 780 | 751 | 751 | 6,988 | 3,260.85 |
1986-08-22 | 790 | 790 | 790 | 790 | 5,990 | 3,430.19 |
1986-08-21 | 830 | 830 | 830 | 830 | 1,997 | 3,603.87 |
1986-08-19 | 863 | 864 | 862 | 862 | 5,990 | 3,742.81 |
1986-08-18 | 871 | 872 | 862 | 862 | 8,985 | 3,742.81 |
1986-08-14 | 881 | 882 | 881 | 882 | 1,997 | 3,829.65 |
1986-08-13 | 901 | 901 | 901 | 901 | 2,995 | 3,912.15 |
1986-08-11 | 942 | 942 | 942 | 942 | 5,990 | 4,090.17 |
1986-08-08 | 942 | 942 | 942 | 942 | 5,990 | 4,090.17 |
1986-08-06 | 862 | 862 | 862 | 862 | 3,993 | 3,742.81 |
1986-08-04 | 942 | 942 | 932 | 932 | 2,995 | 4,046.75 |
1986-07-31 | 962 | 962 | 952 | 952 | 5,990 | 4,133.60 |
1986-07-29 | 1,012 | 1,012 | 1,001 | 1,001 | 2,995 | 4,346.35 |
1986-07-28 | 1,002 | 1,002 | 1,002 | 1,002 | 4,992 | 4,350.70 |
1986-07-25 | 1,132 | 1,132 | 1,112 | 1,112 | 3,993 | 4,828.32 |
1986-07-24 | 1,112 | 1,112 | 1,112 | 1,112 | 13,977 | 4,828.32 |
1986-07-23 | 1,072 | 1,072 | 1,002 | 1,002 | 5,990 | 4,350.70 |
1986-07-22 | 1,102 | 1,122 | 1,092 | 1,102 | 15,973 | 4,784.90 |
1986-07-21 | 1,122 | 1,132 | 1,102 | 1,102 | 15,973 | 4,784.90 |
1986-07-19 | 1,152 | 1,202 | 1,142 | 1,142 | 17,970 | 4,958.58 |
1986-07-18 | 1,242 | 1,262 | 1,152 | 1,152 | 67,887 | 5,002 |
1986-07-17 | 1,182 | 1,222 | 1,172 | 1,222 | 93,844 | 5,305.94 |
1986-07-16 | 1,092 | 1,152 | 1,082 | 1,142 | 59,901 | 4,958.58 |
1986-07-15 | 1,082 | 1,092 | 1,052 | 1,082 | 34,942 | 4,698.06 |
1986-07-14 | 1,102 | 1,102 | 1,032 | 1,082 | 99,834 | 4,698.06 |
1986-07-11 | 1,242 | 1,242 | 1,202 | 1,202 | 220,634 | 5,219.10 |
1986-07-10 | 1,052 | 1,052 | 1,052 | 1,052 | 70,882 | 4,567.80 |
1986-07-09 | 933 | 952 | 929 | 951 | 169,718 | 4,129.25 |
1986-07-08 | 900 | 922 | 888 | 888 | 43,927 | 3,855.71 |
1986-07-07 | 862 | 901 | 862 | 901 | 20,965 | 3,912.15 |
1986-07-05 | 913 | 923 | 902 | 902 | 19,967 | 3,916.49 |
1986-07-04 | 860 | 912 | 856 | 912 | 55,907 | 3,959.91 |
1986-07-03 | 861 | 861 | 861 | 861 | 23,960 | 3,738.47 |
1986-07-02 | 781 | 782 | 781 | 782 | 3,993 | 3,395.45 |
1986-06-28 | 753 | 753 | 752 | 752 | 2,995 | 3,265.19 |
1986-06-27 | 756 | 761 | 751 | 752 | 11,980 | 3,265.19 |
1986-06-26 | 760 | 760 | 756 | 756 | 3,993 | 3,282.56 |
1986-06-25 | 761 | 761 | 761 | 761 | 3,993 | 3,304.27 |
1986-06-24 | 761 | 761 | 761 | 761 | 4,992 | 3,304.27 |
1986-06-23 | 800 | 806 | 800 | 801 | 3,993 | 3,477.95 |
1986-06-21 | 788 | 801 | 788 | 801 | 6,988 | 3,477.95 |
1986-06-20 | 762 | 767 | 762 | 767 | 2,995 | 3,330.32 |
1986-06-19 | 735 | 742 | 735 | 742 | 7,987 | 3,221.77 |
1986-06-18 | 733 | 736 | 731 | 731 | 10,982 | 3,174.01 |
1986-06-16 | 741 | 741 | 731 | 731 | 10,982 | 3,174.01 |
1986-06-13 | 732 | 732 | 731 | 731 | 5,990 | 3,174.01 |
1986-06-12 | 733 | 733 | 732 | 732 | 2,995 | 3,178.35 |
1986-06-11 | 741 | 741 | 731 | 731 | 5,990 | 3,174.01 |
1986-06-10 | 731 | 739 | 731 | 739 | 5,990 | 3,208.75 |
1986-06-09 | 740 | 740 | 734 | 734 | 5,990 | 3,187.04 |
1986-06-07 | 734 | 734 | 734 | 734 | 998 | 3,187.04 |
1986-06-06 | 737 | 737 | 732 | 733 | 7,987 | 3,182.69 |
1986-06-05 | 737 | 737 | 736 | 737 | 6,988 | 3,200.06 |
1986-06-04 | 732 | 737 | 732 | 736 | 4,992 | 3,195.72 |
1986-05-31 | 731 | 731 | 731 | 731 | 7,987 | 3,174.01 |
1986-05-30 | 731 | 736 | 731 | 736 | 9,983 | 3,195.72 |
1986-05-28 | 771 | 771 | 770 | 770 | 2,995 | 3,343.35 |
1986-05-27 | 786 | 786 | 786 | 786 | 2,995 | 3,412.82 |
1986-05-26 | 787 | 787 | 786 | 786 | 1,997 | 3,412.82 |
1986-05-24 | 782 | 782 | 782 | 782 | 1,997 | 3,395.45 |
1986-05-23 | 772 | 772 | 772 | 772 | 1,997 | 3,352.03 |
1986-05-22 | 776 | 776 | 771 | 771 | 8,985 | 3,347.69 |
1986-05-21 | 776 | 776 | 776 | 776 | 998 | 3,369.40 |
1986-05-19 | 791 | 791 | 776 | 776 | 2,995 | 3,369.40 |
1986-05-17 | 795 | 795 | 795 | 795 | 6,988 | 3,451.90 |
1986-05-16 | 776 | 776 | 776 | 776 | 998 | 3,369.40 |
1986-05-15 | 795 | 795 | 794 | 794 | 1,997 | 3,447.56 |
1986-05-12 | 800 | 800 | 795 | 795 | 1,997 | 3,451.90 |
1986-05-09 | 800 | 800 | 800 | 800 | 1,997 | 3,473.61 |
1986-05-06 | 800 | 800 | 800 | 800 | 998 | 3,473.61 |
1986-05-02 | 811 | 811 | 811 | 811 | 1,997 | 3,521.37 |
1986-05-01 | 811 | 811 | 811 | 811 | 998 | 3,521.37 |
1986-04-28 | 852 | 861 | 845 | 845 | 19,967 | 3,669 |
1986-04-24 | 751 | 761 | 751 | 753 | 7,987 | 3,269.53 |
1986-04-23 | 767 | 767 | 756 | 756 | 3,993 | 3,282.56 |
1986-04-22 | 760 | 761 | 760 | 761 | 5,990 | 3,304.27 |
1986-04-19 | 761 | 761 | 761 | 761 | 998 | 3,304.27 |
1986-04-18 | 761 | 761 | 761 | 761 | 998 | 3,304.27 |
1986-04-17 | 761 | 761 | 761 | 761 | 998 | 3,304.27 |
1986-04-15 | 781 | 781 | 781 | 781 | 998 | 3,391.11 |
1986-04-14 | 781 | 781 | 781 | 781 | 998 | 3,391.11 |
1986-04-11 | 782 | 782 | 780 | 781 | 6,988 | 3,391.11 |
1986-04-09 | 721 | 731 | 717 | 717 | 9,983 | 3,113.22 |
1986-04-08 | 731 | 731 | 701 | 701 | 6,988 | 3,043.75 |
1986-04-07 | 752 | 752 | 731 | 731 | 12,978 | 3,174.01 |
1986-04-05 | 747 | 751 | 746 | 751 | 4,992 | 3,260.85 |
1986-04-03 | 777 | 782 | 777 | 782 | 2,995 | 3,395.45 |
1986-04-01 | 782 | 782 | 781 | 781 | 2,995 | 3,391.11 |
1986-03-29 | 777 | 777 | 777 | 777 | 1,997 | 3,373.74 |
1986-03-28 | 775 | 775 | 775 | 775 | 5,990 | 3,365.06 |
1986-03-27 | 775 | 775 | 775 | 775 | 2,995 | 3,365.06 |
1986-03-17 | 868 | 870 | 868 | 870 | 10,982 | 3,777.55 |
1986-03-12 | 828 | 828 | 828 | 828 | 998 | 3,595.19 |
1986-03-06 | 862 | 862 | 862 | 862 | 7,987 | 3,742.81 |
1986-03-03 | 778 | 781 | 778 | 781 | 6,988 | 3,391.11 |
1986-03-01 | 791 | 791 | 778 | 778 | 13,977 | 3,378.08 |
1986-02-28 | 802 | 802 | 800 | 800 | 2,995 | 3,473.61 |
1986-02-27 | 801 | 802 | 801 | 802 | 9,983 | 3,482.29 |
1986-02-26 | 830 | 831 | 800 | 801 | 8,985 | 3,477.95 |
1986-02-25 | 831 | 832 | 831 | 832 | 1,997 | 3,612.55 |
1986-02-24 | 832 | 836 | 831 | 831 | 10,982 | 3,608.21 |
1986-02-21 | 881 | 881 | 881 | 881 | 2,995 | 3,825.31 |
1986-02-20 | 891 | 891 | 891 | 891 | 2,995 | 3,868.73 |
1986-02-19 | 901 | 901 | 901 | 901 | 1,997 | 3,912.15 |
1986-02-18 | 900 | 901 | 900 | 901 | 6,988 | 3,912.15 |
1986-02-17 | 900 | 900 | 900 | 900 | 17,970 | 3,907.81 |
1986-02-15 | 953 | 953 | 942 | 942 | 67,887 | 4,090.17 |
1986-02-10 | 794 | 794 | 781 | 782 | 15,973 | 3,395.45 |
1986-02-07 | 821 | 821 | 794 | 794 | 15,973 | 3,447.56 |
1986-02-06 | 829 | 834 | 824 | 834 | 11,980 | 3,621.24 |
1986-02-05 | 852 | 852 | 824 | 824 | 11,980 | 3,577.82 |
1986-02-04 | 856 | 856 | 853 | 853 | 10,982 | 3,703.74 |
1986-02-03 | 861 | 871 | 856 | 861 | 10,982 | 3,738.47 |
1986-02-01 | 877 | 881 | 854 | 871 | 25,957 | 3,781.89 |
1986-01-31 | 905 | 905 | 874 | 874 | 28,952 | 3,794.92 |
1986-01-30 | 925 | 925 | 925 | 925 | 13,977 | 4,016.36 |
1986-01-29 | 951 | 952 | 934 | 952 | 27,954 | 4,133.60 |
1986-01-28 | 981 | 981 | 961 | 961 | 31,947 | 4,172.67 |
1986-01-27 | 982 | 982 | 981 | 981 | 34,942 | 4,259.51 |
1986-01-25 | 932 | 932 | 923 | 923 | 21,964 | 4,007.68 |
1986-01-24 | 961 | 963 | 952 | 952 | 58,902 | 4,133.60 |
1986-01-23 | 1,012 | 1,032 | 1,002 | 1,002 | 124,793 | 4,350.70 |
1986-01-22 | 1,072 | 1,072 | 1,072 | 1,072 | 268,554 | 4,654.64 |
1986-01-21 | 964 | 964 | 964 | 964 | 138,770 | 4,185.70 |
1986-01-20 | 772 | 863 | 771 | 863 | 139,768 | 3,747.16 |
1986-01-18 | 758 | 766 | 758 | 763 | 24,959 | 3,312.95 |
1986-01-17 | 749 | 771 | 749 | 763 | 35,940 | 3,312.95 |
1986-01-16 | 671 | 710 | 671 | 709 | 29,950 | 3,078.49 |
1986-01-14 | 651 | 661 | 651 | 661 | 1,997 | 2,870.07 |
1986-01-09 | 651 | 651 | 651 | 651 | 998 | 2,826.65 |
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