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