5729 日本精鉱(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-26	631	631	631	631	2,000	3,063.11
1988-12-24	631	631	631	631	1,000	3,063.11
1988-12-23	630	631	630	631	5,000	3,063.11
1988-12-22	650	650	650	650	5,000	3,155.34
1988-12-21	650	650	650	650	1,000	3,155.34
1988-12-12	680	680	680	680	4,000	3,300.97
1988-12-09	671	671	671	671	3,000	3,257.28
1988-12-08	671	671	671	671	3,000	3,257.28
1988-12-07	671	671	671	671	4,000	3,257.28
1988-12-05	680	681	680	681	2,000	3,305.83
1988-12-03	685	685	685	685	5,000	3,325.24
1988-12-02	680	680	680	680	1,000	3,300.97
1988-12-01	675	675	655	655	3,000	3,179.61
1988-11-30	690	695	675	675	6,000	3,276.70
1988-11-28	690	690	689	689	2,000	3,344.66
1988-11-26	690	690	690	690	2,000	3,349.51
1988-11-25	670	700	670	700	3,000	3,398.06
1988-11-24	660	670	660	670	3,000	3,252.43
1988-11-22	651	651	651	651	1,000	3,160.19
1988-11-16	661	661	661	661	2,000	3,208.74
1988-11-10	670	671	670	671	4,000	3,257.28
1988-11-08	650	650	650	650	4,000	3,155.34
1988-11-05	620	620	620	620	5,000	3,009.71
1988-11-04	650	651	650	650	7,000	3,155.34
1988-11-02	651	651	651	651	2,000	3,160.19
1988-11-01	650	650	650	650	3,000	3,155.34
1988-10-29	620	620	620	620	1,000	3,009.71
1988-10-28	620	620	610	610	5,000	2,961.17
1988-10-27	576	590	576	590	4,000	2,864.08
1988-10-26	572	572	572	572	2,000	2,776.70
1988-10-25	581	581	575	575	7,000	2,791.26
1988-10-24	580	580	580	580	4,000	2,815.53
1988-10-21	600	600	600	600	1,000	2,912.62
1988-10-20	600	600	600	600	2,000	2,912.62
1988-10-19	600	600	600	600	2,000	2,912.62
1988-10-18	600	600	600	600	9,000	2,912.62
1988-10-17	600	600	600	600	2,000	2,912.62
1988-10-12	625	625	625	625	1,000	3,033.98
1988-10-07	627	628	616	628	10,000	3,048.54
1988-10-06	630	630	630	630	10,000	3,058.25
1988-10-04	631	631	631	631	1,000	3,063.11
1988-09-29	630	630	630	630	2,000	3,058.25
1988-09-28	630	630	630	630	4,000	3,058.25
1988-09-26	650	650	650	650	1,000	3,155.34
1988-09-22	651	651	651	651	3,000	3,160.19
1988-09-20	680	680	670	670	4,000	3,252.43
1988-09-19	670	670	670	670	2,000	3,252.43
1988-09-16	650	650	650	650	2,000	3,155.34
1988-09-12	660	670	660	670	6,000	3,252.43
1988-09-09	679	679	660	660	4,000	3,203.88
1988-09-08	680	680	680	680	2,000	3,300.97
1988-09-07	680	680	680	680	3,000	3,300.97
1988-09-06	672	680	672	680	4,000	3,300.97
1988-08-29	680	690	680	690	2,000	3,349.51
1988-08-26	660	680	660	680	5,000	3,300.97
1988-08-25	680	680	680	680	5,000	3,300.97
1988-08-24	700	700	700	700	1,000	3,398.06
1988-08-22	680	680	680	680	3,000	3,300.97
1988-08-12	680	680	680	680	2,000	3,300.97
1988-08-11	710	710	710	710	1,000	3,446.60
1988-08-10	728	728	728	728	1,000	3,533.98
1988-08-08	718	718	718	718	1,000	3,485.44
1988-08-05	738	738	738	738	1,000	3,582.52
1988-08-04	721	722	721	722	2,000	3,504.85
1988-08-03	711	721	711	721	5,000	3,500
1988-08-02	701	701	701	701	7,000	3,402.91
1988-07-27	758	758	758	758	2,000	3,679.61
1988-07-26	841	850	841	849	12,978	3,686.37
1988-07-25	861	861	831	831	10,982	3,608.21
1988-07-23	880	880	871	871	11,980	3,781.89
1988-07-22	882	891	881	881	8,985	3,825.31
1988-07-21	900	900	876	876	16,972	3,803.60
1988-07-20	900	912	900	901	9,983	3,912.15
1988-07-19	908	908	901	901	27,954	3,912.15
1988-07-18	915	917	906	912	22,962	3,959.91
1988-07-15	914	915	902	915	15,973	3,972.94
1988-07-14	921	922	901	915	11,980	3,972.94
1988-07-13	910	922	901	921	12,978	3,998.99
1988-07-12	881	912	881	910	30,949	3,951.23
1988-07-11	881	883	881	881	7,987	3,825.31
1988-07-08	901	901	886	886	13,977	3,847.02
1988-07-07	881	885	870	881	10,982	3,825.31
1988-07-06	900	900	886	886	2,995	3,847.02
1988-07-05	872	901	872	901	5,990	3,912.15
1988-07-04	871	881	871	872	12,978	3,786.23
1988-06-30	901	901	883	901	5,990	3,912.15
1988-06-29	900	922	899	912	21,964	3,959.91
1988-06-28	882	901	882	901	5,990	3,912.15
1988-06-27	882	882	881	881	3,993	3,825.31
1988-06-25	881	881	881	881	2,995	3,825.31
1988-06-24	891	891	881	881	3,993	3,825.31
1988-06-23	891	891	891	891	1,997	3,868.73
1988-06-22	901	901	901	901	4,992	3,912.15
1988-06-21	876	901	876	877	12,978	3,807.94
1988-06-20	901	927	896	896	30,949	3,890.44
1988-06-17	906	906	901	901	2,995	3,912.15
1988-06-16	901	906	896	906	15,973	3,933.86
1988-06-15	932	932	901	901	8,985	3,912.15
1988-06-14	901	901	901	901	2,995	3,912.15
1988-06-13	920	922	920	922	2,995	4,003.33
1988-06-10	942	942	930	930	7,987	4,038.07
1988-06-09	930	942	926	942	23,960	4,090.17
1988-06-08	961	961	961	961	998	4,172.67
1988-06-07	997	997	967	967	31,947	4,198.73
1988-06-06	982	992	962	977	48,919	4,242.15
1988-06-04	967	972	967	972	63,894	4,220.44
1988-06-03	891	906	891	906	7,987	3,933.86
1988-06-02	901	908	900	901	19,967	3,912.15
1988-06-01	912	912	891	891	15,973	3,868.73
1988-05-30	922	951	922	950	28,952	4,124.91
1988-05-27	890	891	880	891	21,964	3,868.73
1988-05-26	941	942	900	900	24,959	3,907.81
1988-05-25	942	952	942	951	138,770	4,129.25
1988-05-24	841	901	841	901	81,864	3,912.15
1988-05-23	802	821	801	821	11,980	3,564.79
1988-05-20	801	801	801	801	15,973	3,477.95
1988-05-19	839	841	839	841	10,982	3,651.63
1988-05-18	825	848	825	848	32,945	3,682.03
1988-05-17	825	825	825	825	27,954	3,582.16
1988-05-16	791	791	775	775	8,985	3,365.06
1988-05-13	810	810	791	791	23,960	3,434.53
1988-05-12	820	820	801	811	36,939	3,521.37
1988-05-11	786	821	779	821	24,959	3,564.79
1988-05-10	750	767	750	766	15,973	3,325.98
1988-05-09	744	744	744	744	1,997	3,230.46
1988-05-07	751	751	744	744	4,992	3,230.46
1988-05-06	742	751	742	751	8,985	3,260.85
1988-05-02	727	741	727	741	6,988	3,217.43
1988-04-30	723	724	723	724	6,988	3,143.62
1988-04-28	722	722	721	721	3,993	3,130.59
1988-04-27	729	729	721	721	6,988	3,130.59
1988-04-26	721	721	721	721	1,997	3,130.59
1988-04-25	731	731	720	720	1,997	3,126.25
1988-04-23	721	721	719	720	6,988	3,126.25
1988-04-19	731	731	731	731	1,997	3,174.01
1988-04-18	708	708	706	706	6,988	3,065.46
1988-04-15	707	707	707	707	998	3,069.80
1988-04-14	721	721	706	706	2,995	3,065.46
1988-04-13	721	721	721	721	1,997	3,130.59
1988-04-12	722	722	709	711	5,990	3,087.17
1988-04-11	721	721	721	721	15,973	3,130.59
1988-04-08	711	711	711	711	998	3,087.17
1988-04-07	718	718	711	711	5,990	3,087.17
1988-04-06	719	721	719	721	5,990	3,130.59
1988-04-05	707	707	706	706	1,997	3,065.46
1988-04-04	704	704	704	704	2,995	3,056.78
1988-04-01	701	701	701	701	3,993	3,043.75
1988-03-26	711	711	711	711	1,997	3,087.17
1988-03-25	713	713	713	713	1,997	3,095.85
1988-03-24	713	713	713	713	998	3,095.85
1988-03-23	721	721	721	721	6,988	3,130.59
1988-03-22	711	721	711	721	6,988	3,130.59
1988-03-17	711	711	706	706	6,988	3,065.46
1988-03-16	727	727	712	712	5,990	3,091.51
1988-03-15	732	732	727	727	6,988	3,156.64
1988-03-14	732	736	732	736	3,993	3,195.72
1988-03-11	750	751	727	727	11,980	3,156.64
1988-03-07	736	751	736	751	5,990	3,260.85
1988-03-05	736	741	736	741	4,992	3,217.43
1988-03-04	731	731	731	731	1,997	3,174.01
1988-03-03	731	731	731	731	1,997	3,174.01
1988-03-02	741	741	727	727	5,990	3,156.64
1988-03-01	733	733	721	731	8,985	3,174.01
1988-02-29	731	731	731	731	1,997	3,174.01
1988-02-25	716	716	711	712	6,988	3,091.51
1988-02-24	726	741	721	721	11,980	3,130.59
1988-02-23	743	744	731	741	23,960	3,217.43
1988-02-22	711	743	711	743	7,987	3,226.11
1988-02-19	711	711	701	701	6,988	3,043.75
1988-02-18	721	721	711	711	6,988	3,087.17
1988-02-17	721	721	721	721	1,997	3,130.59
1988-02-16	731	731	721	721	1,997	3,130.59
1988-02-15	731	731	731	731	8,985	3,174.01
1988-02-12	701	701	701	701	1,997	3,043.75
1988-02-10	686	686	686	686	10,982	2,978.62
1988-02-08	706	706	686	686	5,990	2,978.62
1988-02-05	716	716	706	706	2,995	3,065.46
1988-02-04	743	751	736	736	14,975	3,195.72
1988-02-03	756	756	737	742	54,909	3,221.77
1988-02-02	712	746	712	732	31,947	3,178.35
1988-02-01	677	686	677	686	6,988	2,978.62
1988-01-30	675	676	675	676	3,993	2,935.20
1988-01-29	671	675	671	675	7,987	2,930.86
1988-01-28	676	676	671	671	3,993	2,913.49
1988-01-27	666	666	656	656	1,997	2,848.36
1988-01-26	666	666	653	653	2,995	2,835.33
1988-01-25	666	666	666	666	1,997	2,891.78
1988-01-23	666	666	666	666	2,995	2,891.78
1988-01-22	666	666	666	666	1,997	2,891.78
1988-01-21	666	666	651	651	14,975	2,826.65
1988-01-18	666	681	666	681	5,990	2,956.91
1988-01-13	641	651	641	651	7,987	2,826.65
1988-01-12	670	670	670	670	998	2,909.15
1988-01-11	671	671	671	671	998	2,913.49
1988-01-07	681	681	681	681	4,992	2,956.91
1988-01-06	642	642	642	642	998	2,787.57
1988-01-05	640	641	640	640	2,995	2,778.89

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