5729 日本精鉱(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 898 | 914 | 898 | 914 | 16,000 | 4,436.89 |
| 1989-12-28 | 900 | 901 | 890 | 898 | 28,000 | 4,359.22 |
| 1989-12-27 | 910 | 910 | 899 | 899 | 22,000 | 4,364.08 |
| 1989-12-26 | 880 | 920 | 880 | 920 | 22,000 | 4,466.02 |
| 1989-12-25 | 904 | 904 | 890 | 900 | 11,000 | 4,368.93 |
| 1989-12-22 | 910 | 910 | 890 | 905 | 23,000 | 4,393.20 |
| 1989-12-21 | 920 | 920 | 900 | 920 | 22,000 | 4,466.02 |
| 1989-12-20 | 946 | 946 | 930 | 939 | 36,000 | 4,558.25 |
| 1989-12-19 | 937 | 948 | 923 | 946 | 98,000 | 4,592.23 |
| 1989-12-18 | 921 | 935 | 916 | 935 | 40,000 | 4,538.83 |
| 1989-12-15 | 900 | 922 | 900 | 911 | 57,000 | 4,422.33 |
| 1989-12-14 | 899 | 908 | 890 | 899 | 34,000 | 4,364.08 |
| 1989-12-13 | 901 | 908 | 890 | 899 | 32,000 | 4,364.08 |
| 1989-12-12 | 914 | 923 | 901 | 902 | 98,000 | 4,378.64 |
| 1989-12-11 | 885 | 909 | 885 | 908 | 136,000 | 4,407.77 |
| 1989-12-08 | 870 | 888 | 870 | 880 | 70,000 | 4,271.84 |
| 1989-12-07 | 869 | 870 | 862 | 869 | 24,000 | 4,218.45 |
| 1989-12-06 | 859 | 870 | 856 | 870 | 34,000 | 4,223.30 |
| 1989-12-05 | 860 | 865 | 860 | 860 | 29,000 | 4,174.76 |
| 1989-12-04 | 855 | 870 | 855 | 856 | 32,000 | 4,155.34 |
| 1989-12-01 | 875 | 875 | 870 | 875 | 12,000 | 4,247.57 |
| 1989-11-30 | 870 | 880 | 869 | 880 | 23,000 | 4,271.84 |
| 1989-11-29 | 871 | 888 | 871 | 876 | 65,000 | 4,252.43 |
| 1989-11-28 | 864 | 880 | 860 | 865 | 89,000 | 4,199.03 |
| 1989-11-27 | 870 | 870 | 860 | 860 | 35,000 | 4,174.76 |
| 1989-11-24 | 845 | 865 | 845 | 860 | 48,000 | 4,174.76 |
| 1989-11-22 | 815 | 850 | 815 | 845 | 24,000 | 4,101.94 |
| 1989-11-21 | 803 | 811 | 800 | 805 | 24,000 | 3,907.77 |
| 1989-11-20 | 790 | 800 | 790 | 800 | 11,000 | 3,883.50 |
| 1989-11-17 | 776 | 790 | 776 | 790 | 7,000 | 3,834.95 |
| 1989-11-16 | 790 | 795 | 775 | 775 | 34,000 | 3,762.14 |
| 1989-11-15 | 795 | 795 | 785 | 795 | 25,000 | 3,859.22 |
| 1989-11-14 | 795 | 795 | 795 | 795 | 12,000 | 3,859.22 |
| 1989-11-13 | 795 | 795 | 791 | 795 | 6,000 | 3,859.22 |
| 1989-11-10 | 800 | 800 | 797 | 797 | 19,000 | 3,868.93 |
| 1989-11-09 | 800 | 805 | 796 | 796 | 15,000 | 3,864.08 |
| 1989-11-08 | 800 | 800 | 800 | 800 | 3,000 | 3,883.50 |
| 1989-11-07 | 797 | 800 | 797 | 800 | 7,000 | 3,883.50 |
| 1989-11-06 | 799 | 799 | 796 | 796 | 5,000 | 3,864.08 |
| 1989-11-02 | 803 | 804 | 803 | 804 | 3,000 | 3,902.91 |
| 1989-11-01 | 805 | 805 | 805 | 805 | 4,000 | 3,907.77 |
| 1989-10-31 | 795 | 804 | 789 | 795 | 10,000 | 3,859.22 |
| 1989-10-30 | 810 | 810 | 790 | 790 | 10,000 | 3,834.95 |
| 1989-10-27 | 816 | 818 | 812 | 815 | 28,000 | 3,956.31 |
| 1989-10-26 | 833 | 833 | 821 | 825 | 38,000 | 4,004.85 |
| 1989-10-25 | 843 | 843 | 831 | 835 | 27,000 | 4,053.40 |
| 1989-10-24 | 850 | 870 | 845 | 845 | 79,000 | 4,101.94 |
| 1989-10-23 | 840 | 848 | 835 | 848 | 44,000 | 4,116.50 |
| 1989-10-20 | 820 | 820 | 805 | 805 | 22,000 | 3,907.77 |
| 1989-10-19 | 796 | 810 | 796 | 801 | 53,000 | 3,888.35 |
| 1989-10-18 | 790 | 790 | 785 | 790 | 21,000 | 3,834.95 |
| 1989-10-17 | 780 | 790 | 780 | 790 | 23,000 | 3,834.95 |
| 1989-10-16 | 752 | 770 | 752 | 770 | 11,000 | 3,737.86 |
| 1989-10-13 | 781 | 785 | 780 | 780 | 8,000 | 3,786.41 |
| 1989-10-12 | 790 | 799 | 780 | 790 | 17,000 | 3,834.95 |
| 1989-10-11 | 800 | 805 | 790 | 790 | 30,000 | 3,834.95 |
| 1989-10-09 | 790 | 790 | 788 | 790 | 6,000 | 3,834.95 |
| 1989-10-06 | 771 | 780 | 757 | 780 | 12,000 | 3,786.41 |
| 1989-10-05 | 755 | 780 | 755 | 770 | 21,000 | 3,737.86 |
| 1989-10-04 | 750 | 755 | 750 | 755 | 13,000 | 3,665.05 |
| 1989-10-03 | 740 | 740 | 740 | 740 | 4,000 | 3,592.23 |
| 1989-10-02 | 735 | 736 | 735 | 735 | 9,000 | 3,567.96 |
| 1989-09-29 | 731 | 735 | 730 | 735 | 7,000 | 3,567.96 |
| 1989-09-28 | 731 | 731 | 730 | 730 | 9,000 | 3,543.69 |
| 1989-09-27 | 731 | 731 | 730 | 731 | 7,000 | 3,548.54 |
| 1989-09-26 | 730 | 730 | 730 | 730 | 12,000 | 3,543.69 |
| 1989-09-25 | 739 | 740 | 726 | 730 | 20,000 | 3,543.69 |
| 1989-09-22 | 754 | 754 | 740 | 740 | 3,000 | 3,592.23 |
| 1989-09-21 | 744 | 755 | 735 | 755 | 12,000 | 3,665.05 |
| 1989-09-20 | 755 | 755 | 744 | 744 | 8,000 | 3,611.65 |
| 1989-09-19 | 744 | 745 | 744 | 745 | 2,000 | 3,616.50 |
| 1989-09-18 | 750 | 750 | 742 | 742 | 6,000 | 3,601.94 |
| 1989-09-14 | 754 | 754 | 750 | 754 | 4,000 | 3,660.19 |
| 1989-09-11 | 731 | 755 | 731 | 755 | 10,000 | 3,665.05 |
| 1989-09-08 | 755 | 755 | 751 | 751 | 19,000 | 3,645.63 |
| 1989-09-07 | 760 | 760 | 760 | 760 | 6,000 | 3,689.32 |
| 1989-09-06 | 765 | 770 | 761 | 761 | 6,000 | 3,694.17 |
| 1989-09-05 | 770 | 770 | 760 | 760 | 7,000 | 3,689.32 |
| 1989-09-04 | 780 | 780 | 770 | 770 | 15,000 | 3,737.86 |
| 1989-09-01 | 771 | 771 | 771 | 771 | 1,000 | 3,742.72 |
| 1989-08-31 | 789 | 790 | 771 | 771 | 11,000 | 3,742.72 |
| 1989-08-30 | 771 | 790 | 771 | 790 | 6,000 | 3,834.95 |
| 1989-08-29 | 790 | 790 | 770 | 770 | 9,000 | 3,737.86 |
| 1989-08-28 | 776 | 780 | 771 | 780 | 10,000 | 3,786.41 |
| 1989-08-25 | 770 | 780 | 765 | 771 | 8,000 | 3,742.72 |
| 1989-08-24 | 784 | 784 | 770 | 770 | 5,000 | 3,737.86 |
| 1989-08-23 | 784 | 784 | 764 | 764 | 14,000 | 3,708.74 |
| 1989-08-22 | 760 | 770 | 760 | 765 | 7,000 | 3,713.59 |
| 1989-08-21 | 751 | 761 | 751 | 760 | 4,000 | 3,689.32 |
| 1989-08-18 | 765 | 765 | 745 | 745 | 19,000 | 3,616.50 |
| 1989-08-17 | 760 | 760 | 760 | 760 | 2,000 | 3,689.32 |
| 1989-08-16 | 745 | 750 | 745 | 750 | 5,000 | 3,640.78 |
| 1989-08-15 | 749 | 749 | 745 | 749 | 5,000 | 3,635.92 |
| 1989-08-14 | 755 | 755 | 750 | 750 | 13,000 | 3,640.78 |
| 1989-08-11 | 765 | 765 | 750 | 750 | 18,000 | 3,640.78 |
| 1989-08-10 | 770 | 781 | 765 | 775 | 13,000 | 3,762.14 |
| 1989-08-09 | 775 | 780 | 775 | 780 | 4,000 | 3,786.41 |
| 1989-08-08 | 770 | 770 | 770 | 770 | 4,000 | 3,737.86 |
| 1989-08-07 | 776 | 780 | 771 | 780 | 5,000 | 3,786.41 |
| 1989-08-04 | 776 | 780 | 760 | 770 | 11,000 | 3,737.86 |
| 1989-08-03 | 790 | 790 | 770 | 773 | 25,000 | 3,752.43 |
| 1989-08-02 | 796 | 796 | 790 | 790 | 24,000 | 3,834.95 |
| 1989-08-01 | 795 | 800 | 790 | 799 | 78,000 | 3,878.64 |
| 1989-07-31 | 760 | 780 | 760 | 780 | 27,000 | 3,786.41 |
| 1989-07-28 | 746 | 760 | 743 | 760 | 13,000 | 3,689.32 |
| 1989-07-27 | 740 | 740 | 740 | 740 | 4,000 | 3,592.23 |
| 1989-07-26 | 738 | 740 | 735 | 740 | 7,000 | 3,592.23 |
| 1989-07-25 | 731 | 738 | 706 | 738 | 16,000 | 3,582.52 |
| 1989-07-24 | 730 | 730 | 730 | 730 | 3,000 | 3,543.69 |
| 1989-07-21 | 731 | 731 | 730 | 730 | 2,000 | 3,543.69 |
| 1989-07-20 | 731 | 731 | 731 | 731 | 8,000 | 3,548.54 |
| 1989-07-18 | 730 | 730 | 730 | 730 | 1,000 | 3,543.69 |
| 1989-07-17 | 754 | 755 | 754 | 755 | 3,000 | 3,665.05 |
| 1989-07-14 | 754 | 754 | 754 | 754 | 2,000 | 3,660.19 |
| 1989-07-13 | 755 | 755 | 755 | 755 | 4,000 | 3,665.05 |
| 1989-07-12 | 755 | 755 | 755 | 755 | 2,000 | 3,665.05 |
| 1989-07-11 | 755 | 760 | 755 | 760 | 8,000 | 3,689.32 |
| 1989-07-10 | 745 | 760 | 745 | 757 | 13,000 | 3,674.76 |
| 1989-07-07 | 745 | 745 | 727 | 727 | 5,000 | 3,529.13 |
| 1989-07-06 | 735 | 735 | 717 | 717 | 7,000 | 3,480.58 |
| 1989-07-05 | 711 | 715 | 711 | 715 | 2,000 | 3,470.87 |
| 1989-07-04 | 709 | 709 | 709 | 709 | 1,000 | 3,441.75 |
| 1989-07-03 | 706 | 706 | 706 | 706 | 4,000 | 3,427.18 |
| 1989-06-30 | 731 | 731 | 730 | 730 | 6,000 | 3,543.69 |
| 1989-06-29 | 720 | 730 | 720 | 730 | 9,000 | 3,543.69 |
| 1989-06-28 | 760 | 760 | 740 | 740 | 4,000 | 3,592.23 |
| 1989-06-27 | 751 | 751 | 751 | 751 | 4,000 | 3,645.63 |
| 1989-06-26 | 750 | 752 | 750 | 750 | 5,000 | 3,640.78 |
| 1989-06-22 | 760 | 760 | 751 | 751 | 11,000 | 3,645.63 |
| 1989-06-21 | 750 | 750 | 750 | 750 | 4,000 | 3,640.78 |
| 1989-06-20 | 780 | 782 | 780 | 782 | 2,000 | 3,796.12 |
| 1989-06-15 | 790 | 790 | 782 | 782 | 3,000 | 3,796.12 |
| 1989-06-14 | 800 | 800 | 780 | 780 | 13,000 | 3,786.41 |
| 1989-06-13 | 831 | 831 | 814 | 820 | 17,000 | 3,980.58 |
| 1989-06-12 | 839 | 839 | 820 | 830 | 47,000 | 4,029.13 |
| 1989-06-09 | 839 | 849 | 820 | 829 | 174,000 | 4,024.27 |
| 1989-06-08 | 760 | 800 | 760 | 800 | 42,000 | 3,883.50 |
| 1989-06-07 | 751 | 751 | 750 | 750 | 2,000 | 3,640.78 |
| 1989-06-06 | 749 | 749 | 749 | 749 | 1,000 | 3,635.92 |
| 1989-06-05 | 767 | 767 | 767 | 767 | 3,000 | 3,723.30 |
| 1989-06-02 | 780 | 780 | 780 | 780 | 1,000 | 3,786.41 |
| 1989-06-01 | 762 | 762 | 762 | 762 | 2,000 | 3,699.03 |
| 1989-05-31 | 760 | 789 | 760 | 789 | 8,000 | 3,830.10 |
| 1989-05-30 | 791 | 791 | 780 | 780 | 5,000 | 3,786.41 |
| 1989-05-29 | 799 | 799 | 792 | 792 | 7,000 | 3,844.66 |
| 1989-05-26 | 800 | 800 | 800 | 800 | 7,000 | 3,883.50 |
| 1989-05-25 | 800 | 800 | 791 | 800 | 19,000 | 3,883.50 |
| 1989-05-24 | 791 | 791 | 790 | 791 | 5,000 | 3,839.81 |
| 1989-05-23 | 789 | 789 | 789 | 789 | 1,000 | 3,830.10 |
| 1989-05-22 | 780 | 783 | 780 | 780 | 7,000 | 3,786.41 |
| 1989-05-19 | 784 | 784 | 781 | 781 | 6,000 | 3,791.26 |
| 1989-05-18 | 785 | 785 | 784 | 784 | 2,000 | 3,805.83 |
| 1989-05-17 | 791 | 791 | 780 | 790 | 6,000 | 3,834.95 |
| 1989-05-16 | 792 | 792 | 792 | 792 | 2,000 | 3,844.66 |
| 1989-05-15 | 794 | 794 | 791 | 791 | 13,000 | 3,839.81 |
| 1989-05-12 | 820 | 820 | 791 | 791 | 5,000 | 3,839.81 |
| 1989-05-11 | 815 | 825 | 815 | 820 | 6,000 | 3,980.58 |
| 1989-05-10 | 810 | 815 | 792 | 815 | 7,000 | 3,956.31 |
| 1989-05-09 | 830 | 830 | 795 | 825 | 18,000 | 4,004.85 |
| 1989-05-08 | 795 | 799 | 794 | 794 | 36,000 | 3,854.37 |
| 1989-05-02 | 810 | 810 | 790 | 795 | 6,000 | 3,859.22 |
| 1989-05-01 | 802 | 820 | 802 | 820 | 4,000 | 3,980.58 |
| 1989-04-28 | 810 | 810 | 802 | 802 | 14,000 | 3,893.20 |
| 1989-04-27 | 843 | 843 | 825 | 825 | 38,000 | 4,004.85 |
| 1989-04-26 | 844 | 850 | 832 | 843 | 142,000 | 4,092.23 |
| 1989-04-25 | 865 | 876 | 826 | 830 | 186,000 | 4,029.13 |
| 1989-04-24 | 817 | 869 | 817 | 869 | 325,000 | 4,218.45 |
| 1989-04-21 | 750 | 815 | 750 | 815 | 177,000 | 3,956.31 |
| 1989-04-20 | 723 | 750 | 719 | 740 | 72,000 | 3,592.23 |
| 1989-04-19 | 720 | 722 | 720 | 720 | 5,000 | 3,495.15 |
| 1989-04-18 | 720 | 728 | 710 | 728 | 18,000 | 3,533.98 |
| 1989-04-17 | 697 | 710 | 697 | 710 | 13,000 | 3,446.60 |
| 1989-04-14 | 682 | 682 | 682 | 682 | 2,000 | 3,310.68 |
| 1989-04-13 | 699 | 699 | 699 | 699 | 4,000 | 3,393.20 |
| 1989-04-12 | 699 | 699 | 699 | 699 | 3,000 | 3,393.20 |
| 1989-04-11 | 685 | 690 | 685 | 685 | 14,000 | 3,325.24 |
| 1989-04-10 | 690 | 690 | 680 | 680 | 5,000 | 3,300.97 |
| 1989-04-07 | 690 | 690 | 690 | 690 | 1,000 | 3,349.51 |
| 1989-04-06 | 690 | 690 | 690 | 690 | 2,000 | 3,349.51 |
| 1989-04-04 | 680 | 700 | 680 | 700 | 8,000 | 3,398.06 |
| 1989-04-03 | 681 | 681 | 680 | 680 | 2,000 | 3,300.97 |
| 1989-03-31 | 681 | 681 | 681 | 681 | 1,000 | 3,305.83 |
| 1989-03-27 | 700 | 700 | 700 | 700 | 1,000 | 3,398.06 |
| 1989-03-24 | 700 | 700 | 700 | 700 | 7,000 | 3,398.06 |
| 1989-03-23 | 680 | 701 | 680 | 701 | 6,000 | 3,402.91 |
| 1989-03-22 | 680 | 680 | 680 | 680 | 1,000 | 3,300.97 |
| 1989-03-20 | 690 | 690 | 690 | 690 | 1,000 | 3,349.51 |
| 1989-03-17 | 690 | 690 | 670 | 670 | 9,000 | 3,252.43 |
| 1989-03-16 | 690 | 690 | 690 | 690 | 1,000 | 3,349.51 |
| 1989-03-15 | 690 | 690 | 690 | 690 | 5,000 | 3,349.51 |
| 1989-03-14 | 690 | 690 | 690 | 690 | 5,000 | 3,349.51 |
| 1989-03-13 | 695 | 695 | 695 | 695 | 1,000 | 3,373.79 |
| 1989-03-10 | 701 | 701 | 700 | 700 | 3,000 | 3,398.06 |
| 1989-03-07 | 735 | 735 | 730 | 735 | 3,000 | 3,567.96 |
| 1989-03-06 | 720 | 735 | 720 | 735 | 5,000 | 3,567.96 |
| 1989-03-03 | 715 | 730 | 715 | 730 | 2,000 | 3,543.69 |
| 1989-03-02 | 710 | 725 | 710 | 725 | 2,000 | 3,519.42 |
| 1989-03-01 | 710 | 710 | 710 | 710 | 2,000 | 3,446.60 |
| 1989-02-28 | 730 | 730 | 730 | 730 | 4,000 | 3,543.69 |
| 1989-02-27 | 732 | 732 | 731 | 731 | 7,000 | 3,548.54 |
| 1989-02-23 | 732 | 732 | 731 | 731 | 2,000 | 3,548.54 |
| 1989-02-20 | 721 | 730 | 721 | 730 | 4,000 | 3,543.69 |
| 1989-02-17 | 750 | 750 | 720 | 720 | 3,000 | 3,495.15 |
| 1989-02-16 | 759 | 760 | 759 | 759 | 5,000 | 3,684.47 |
| 1989-02-15 | 760 | 760 | 760 | 760 | 3,000 | 3,689.32 |
| 1989-02-14 | 760 | 760 | 760 | 760 | 4,000 | 3,689.32 |
| 1989-02-13 | 750 | 760 | 750 | 760 | 5,000 | 3,689.32 |
| 1989-02-10 | 755 | 755 | 755 | 755 | 4,000 | 3,665.05 |
| 1989-02-09 | 756 | 760 | 756 | 760 | 9,000 | 3,689.32 |
| 1989-02-08 | 760 | 760 | 760 | 760 | 3,000 | 3,689.32 |
| 1989-02-07 | 755 | 755 | 755 | 755 | 16,000 | 3,665.05 |
| 1989-02-03 | 769 | 769 | 765 | 765 | 5,000 | 3,713.59 |
| 1989-02-02 | 799 | 799 | 799 | 799 | 1,000 | 3,878.64 |
| 1989-02-01 | 805 | 805 | 800 | 801 | 10,000 | 3,888.35 |
| 1989-01-31 | 835 | 860 | 835 | 835 | 42,000 | 4,053.40 |
| 1989-01-30 | 850 | 850 | 819 | 819 | 19,000 | 3,975.73 |
| 1989-01-28 | 840 | 840 | 840 | 840 | 38,000 | 4,077.67 |
| 1989-01-26 | 769 | 770 | 731 | 741 | 16,000 | 3,597.09 |
| 1989-01-25 | 800 | 800 | 769 | 769 | 15,000 | 3,733.01 |
| 1989-01-24 | 749 | 780 | 749 | 780 | 49,000 | 3,786.41 |
| 1989-01-23 | 745 | 746 | 732 | 740 | 13,000 | 3,592.23 |
| 1989-01-20 | 728 | 740 | 725 | 740 | 41,000 | 3,592.23 |
| 1989-01-19 | 701 | 731 | 701 | 725 | 44,000 | 3,519.42 |
| 1989-01-18 | 690 | 690 | 680 | 685 | 14,000 | 3,325.24 |
| 1989-01-17 | 690 | 698 | 685 | 685 | 4,000 | 3,325.24 |
| 1989-01-13 | 678 | 690 | 678 | 690 | 23,000 | 3,349.51 |
| 1989-01-12 | 680 | 680 | 670 | 670 | 10,000 | 3,252.43 |
| 1989-01-11 | 650 | 665 | 650 | 665 | 7,000 | 3,228.16 |
| 1989-01-09 | 641 | 641 | 641 | 641 | 1,000 | 3,111.65 |
| 1989-01-05 | 635 | 635 | 635 | 635 | 1,000 | 3,082.52 |
| 1989-01-04 | 634 | 634 | 634 | 634 | 1,000 | 3,077.67 |
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
