5729 日本精鉱(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-25	690	690	690	690	998	2,995.99
1987-12-23	691	691	691	691	4,992	3,000.33
1987-12-18	701	701	701	701	5,990	3,043.75
1987-12-17	717	717	706	706	1,997	3,065.46
1987-12-16	726	726	726	726	3,993	3,152.30
1987-12-11	686	686	671	671	1,997	2,913.49
1987-12-10	676	676	676	676	1,997	2,935.20
1987-12-08	657	676	657	676	1,997	2,935.20
1987-12-07	657	657	657	657	998	2,852.70
1987-12-05	666	666	666	666	5,990	2,891.78
1987-12-02	636	636	636	636	998	2,761.52
1987-12-01	636	636	636	636	3,993	2,761.52
1987-11-24	631	631	631	631	998	2,739.81
1987-11-18	641	641	633	633	2,995	2,748.49
1987-11-16	601	601	601	601	89,851	2,609.55
1987-11-13	611	611	611	611	998	2,652.97
1987-11-12	602	602	602	602	1,997	2,613.89
1987-11-11	601	601	601	601	1,997	2,609.55
1987-11-10	621	621	621	621	998	2,696.39
1987-11-09	631	631	631	631	998	2,739.81
1987-11-07	631	631	631	631	998	2,739.81
1987-11-06	641	641	631	631	5,990	2,739.81
1987-11-04	652	652	640	641	4,992	2,783.23
1987-11-02	651	651	651	651	2,995	2,826.65
1987-10-31	651	651	651	651	2,995	2,826.65
1987-10-30	671	671	671	671	998	2,913.49
1987-10-24	691	691	691	691	1,997	3,000.33
1987-10-22	682	711	682	691	5,990	3,000.33
1987-10-19	751	751	745	745	3,993	3,234.80
1987-10-16	756	756	752	752	1,997	3,265.19
1987-10-15	766	766	758	759	4,992	3,295.59
1987-10-14	786	791	786	791	15,973	3,434.53
1987-10-13	751	756	751	756	14,975	3,282.56
1987-10-12	752	752	751	751	3,993	3,260.85
1987-10-09	749	749	748	748	1,997	3,247.82
1987-10-08	745	745	745	745	998	3,234.80
1987-10-07	746	746	744	744	2,995	3,230.46
1987-10-02	742	743	742	743	1,997	3,226.11
1987-10-01	741	741	741	741	998	3,217.43
1987-09-28	737	737	737	737	998	3,200.06
1987-09-25	737	737	737	737	998	3,200.06
1987-09-22	737	737	737	737	3,993	3,200.06
1987-09-21	755	786	755	786	10,982	3,412.82
1987-09-18	741	744	737	744	12,978	3,230.46
1987-09-17	732	733	732	733	2,995	3,182.69
1987-09-16	734	734	731	731	7,987	3,174.01
1987-09-14	731	731	731	731	998	3,174.01
1987-09-11	731	731	731	731	2,995	3,174.01
1987-09-10	733	733	731	731	12,978	3,174.01
1987-09-09	732	732	732	732	1,997	3,178.35
1987-09-08	732	732	731	732	3,993	3,178.35
1987-09-07	731	731	731	731	2,995	3,174.01
1987-09-05	732	732	731	731	3,993	3,174.01
1987-09-04	731	732	731	731	2,995	3,174.01
1987-09-03	743	743	731	731	2,995	3,174.01
1987-09-02	770	771	765	771	4,992	3,347.69
1987-09-01	743	771	743	771	2,995	3,347.69
1987-08-31	732	741	732	741	2,995	3,217.43
1987-08-29	721	731	721	723	5,990	3,139.27
1987-08-28	711	711	711	711	10,982	3,087.17
1987-08-27	741	751	741	751	5,990	3,260.85
1987-08-26	761	764	761	761	9,983	3,304.27
1987-08-25	761	762	761	762	2,995	3,308.61
1987-08-24	761	761	761	761	1,997	3,304.27
1987-08-22	766	766	765	765	1,997	3,321.64
1987-08-21	767	767	767	767	1,997	3,330.32
1987-08-20	782	782	772	772	8,985	3,352.03
1987-08-18	741	741	741	741	4,992	3,217.43
1987-08-14	771	771	771	771	998	3,347.69
1987-08-13	757	771	757	771	10,982	3,347.69
1987-08-12	756	771	756	766	5,990	3,325.98
1987-08-11	741	751	741	751	3,993	3,260.85
1987-08-10	747	753	741	741	7,987	3,217.43
1987-08-07	747	747	747	747	3,993	3,243.48
1987-08-06	781	781	771	771	2,995	3,347.69
1987-08-05	766	781	761	781	13,977	3,391.11
1987-08-04	811	811	790	790	9,983	3,430.19
1987-08-03	802	802	801	802	27,954	3,482.29
1987-08-01	729	750	716	750	17,970	3,256.51
1987-07-31	721	730	721	730	8,985	3,169.67
1987-07-30	703	721	703	721	11,980	3,130.59
1987-07-29	702	702	702	702	4,992	3,048.09
1987-07-28	721	721	721	721	3,993	3,130.59
1987-07-25	730	730	730	730	3,993	3,169.67
1987-07-24	730	730	730	730	5,990	3,169.67
1987-07-23	681	681	681	681	6,988	2,956.91
1987-07-22	689	689	689	689	998	2,991.65
1987-07-20	739	739	719	719	2,995	3,121.91
1987-07-16	739	739	739	739	3,993	3,208.75
1987-07-14	721	726	721	726	3,993	3,152.30
1987-07-13	726	726	726	726	5,990	3,152.30
1987-07-10	706	706	706	706	998	3,065.46
1987-07-08	735	735	735	735	1,997	3,191.38
1987-07-07	743	743	735	735	4,992	3,191.38
1987-07-06	722	750	722	743	9,983	3,226.11
1987-07-02	672	672	672	672	2,995	2,917.83
1987-07-01	671	671	671	671	998	2,913.49
1987-06-30	681	681	670	670	8,985	2,909.15
1987-06-29	711	711	701	701	5,990	3,043.75
1987-06-27	711	711	711	711	998	3,087.17
1987-06-26	718	728	718	721	4,992	3,130.59
1987-06-25	711	718	711	718	1,997	3,117.56
1987-06-24	701	701	701	701	998	3,043.75
1987-06-23	686	686	686	686	4,992	2,978.62
1987-06-22	725	725	721	721	1,997	3,130.59
1987-06-19	731	731	729	729	5,990	3,165.33
1987-06-18	741	749	731	731	2,995	3,174.01
1987-06-17	731	746	731	746	4,992	3,239.14
1987-06-15	717	731	717	731	5,990	3,174.01
1987-06-12	750	750	750	750	2,995	3,256.51
1987-06-11	722	722	721	721	3,993	3,130.59
1987-06-10	722	722	721	721	4,992	3,130.59
1987-06-09	756	756	750	750	6,988	3,256.51
1987-06-08	753	771	753	766	6,988	3,325.98
1987-06-06	761	761	753	753	10,982	3,269.53
1987-06-05	740	740	731	731	8,985	3,174.01
1987-06-04	750	750	731	731	21,964	3,174.01
1987-06-03	691	750	686	750	27,954	3,256.51
1987-06-02	673	686	673	686	3,993	2,978.62
1987-06-01	677	686	673	673	9,983	2,922.17
1987-05-30	669	673	669	673	5,990	2,922.17
1987-05-28	650	651	649	649	6,988	2,817.97
1987-05-27	662	671	661	661	5,990	2,870.07
1987-05-26	647	651	647	649	5,990	2,817.97
1987-05-25	647	647	646	646	1,997	2,804.94
1987-05-21	661	661	646	646	7,987	2,804.94
1987-05-20	686	688	677	677	8,985	2,939.54
1987-05-19	661	687	661	687	9,983	2,982.96
1987-05-18	652	652	652	652	2,995	2,830.99
1987-05-15	657	658	631	631	4,992	2,739.81
1987-05-14	652	652	652	652	3,993	2,830.99
1987-05-13	632	636	626	626	4,992	2,718.10
1987-05-11	616	616	616	616	998	2,674.68
1987-04-28	611	611	606	606	10,982	2,631.26
1987-04-27	616	616	609	609	4,992	2,644.29
1987-04-25	612	621	611	616	6,988	2,674.68
1987-04-24	621	621	621	621	998	2,696.39
1987-04-23	621	621	621	621	5,990	2,696.39
1987-04-22	622	635	621	621	5,990	2,696.39
1987-04-21	621	631	621	621	6,988	2,696.39
1987-04-20	616	616	606	606	9,983	2,631.26
1987-04-17	624	624	612	612	6,988	2,657.31
1987-04-16	651	651	622	622	13,977	2,700.73
1987-04-15	653	656	653	655	3,993	2,844.02
1987-04-14	653	653	653	653	2,995	2,835.33
1987-04-13	642	644	642	643	3,993	2,791.91
1987-04-10	631	631	631	631	3,993	2,739.81
1987-04-08	612	613	608	608	8,985	2,639.94
1987-04-07	648	648	641	642	5,990	2,787.57
1987-04-06	658	658	649	649	19,967	2,817.97
1987-04-04	647	648	647	648	3,993	2,813.62
1987-04-03	642	642	642	642	4,992	2,787.57
1987-04-02	671	671	651	651	2,995	2,826.65
1987-04-01	671	671	661	661	2,995	2,870.07
1987-03-31	691	691	671	671	9,983	2,913.49
1987-03-30	699	706	686	689	18,968	2,991.65
1987-03-27	700	700	699	699	1,997	3,035.07
1987-03-26	711	716	706	706	13,977	3,065.46
1987-03-25	682	706	682	706	10,982	3,065.46
1987-03-23	673	675	673	674	3,993	2,926.52
1987-03-20	688	688	671	671	2,995	2,913.49
1987-03-19	689	689	688	688	1,997	2,987.30
1987-03-18	699	699	699	699	4,992	3,035.07
1987-03-06	770	770	749	749	8,985	3,252.17
1987-03-05	785	785	780	781	21,964	3,391.11
1987-03-04	761	786	761	771	31,947	3,347.69
1987-03-03	760	770	751	751	17,970	3,260.85
1987-02-27	840	846	800	800	85,857	3,473.61
1987-02-26	736	801	731	801	88,852	3,477.95
1987-02-25	686	731	686	731	44,925	3,174.01
1987-02-24	659	681	658	681	14,975	2,956.91
1987-02-23	652	653	652	653	4,992	2,835.33
1987-02-20	613	623	613	623	14,975	2,705.07
1987-02-19	621	621	611	611	12,978	2,652.97
1987-02-18	641	641	631	641	12,978	2,783.23
1987-02-17	631	641	631	641	3,993	2,783.23
1987-02-16	641	641	641	641	998	2,783.23
1987-02-13	651	651	642	642	1,997	2,787.57
1987-02-12	651	651	651	651	1,997	2,826.65
1987-02-10	651	651	651	651	3,993	2,826.65
1987-02-06	651	651	651	651	2,995	2,826.65
1987-02-05	652	652	638	638	6,988	2,770.20
1987-02-04	652	652	651	651	2,995	2,826.65
1987-02-03	652	652	652	652	2,995	2,830.99
1987-02-02	641	651	641	651	5,990	2,826.65
1987-01-31	641	651	641	642	12,978	2,787.57
1987-01-30	650	650	641	641	2,995	2,783.23
1987-01-29	651	651	641	651	4,992	2,826.65
1987-01-28	651	651	631	631	5,990	2,739.81
1987-01-27	652	661	652	661	2,995	2,870.07
1987-01-26	651	651	651	651	2,995	2,826.65
1987-01-23	654	665	654	665	3,993	2,887.44
1987-01-22	652	652	652	652	998	2,830.99
1987-01-21	651	651	651	651	4,992	2,826.65
1987-01-19	681	681	681	681	1,997	2,956.91
1987-01-16	671	671	671	671	5,990	2,913.49
1987-01-14	680	681	680	681	1,997	2,956.91
1987-01-13	686	691	686	691	3,993	3,000.33
1987-01-12	676	676	671	671	2,995	2,913.49
1987-01-09	681	681	676	676	3,993	2,935.20
1987-01-08	677	681	676	676	3,993	2,935.20
1987-01-07	676	676	676	676	998	2,935.20
1987-01-06	681	681	671	671	4,992	2,913.49
1987-01-05	691	691	691	691	998	3,000.33

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