5729 日本精鉱(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-284504504504502,0002,250
1990-12-274504504504504,0002,250
1990-12-254604604604601,0002,300
1990-12-214504604504604,0002,300
1990-12-204854854604604,0002,300
1990-12-194804854704854,0002,425
1990-12-184804804804801,0002,400
1990-12-175005004854853,0002,425
1990-12-145105105105101,0002,550
1990-12-134905004905004,0002,500
1990-12-124804804804803,0002,400
1990-12-114704704604609,0002,300
1990-12-104704704704701,0002,350
1990-12-074564704564705,0002,350
1990-12-064504504494493,0002,245
1990-12-054504504504501,0002,250
1990-12-044604604504509,0002,250
1990-12-0345946245946017,0002,300
1990-11-2949549547947916,0002,395
1990-11-195695695695691,0002,845
1990-11-145755755755751,0002,875
1990-11-0958058058058017,0002,900
1990-11-0860560559059011,0002,950
1990-11-0761061060160513,0003,025
1990-11-056056056056052,0003,025
1990-11-0260160960060921,0003,045
1990-11-016206206206205,0003,100
1990-10-3162064562064517,0003,225
1990-10-3060561560561039,0003,050
1990-10-2957560557160532,0003,025
1990-10-265505665505668,0002,830
1990-10-2555656054656013,0002,800
1990-10-2454654654554636,0002,730
1990-10-235495605465465,0002,730
1990-10-225695695695691,0002,845
1990-10-1955256055256044,0002,800
1990-10-1851953051953052,0002,650
1990-10-1751051050051067,0002,550
1990-10-165105105105102,0002,550
1990-10-1550050050050010,0002,500
1990-10-125005005005003,0002,500
1990-10-095285305205207,0002,600
1990-10-085105205105205,0002,600
1990-10-055005105005102,0002,550
1990-10-044925004925008,0002,500
1990-10-0347148147148111,0002,405
1990-10-0244646144646118,0002,305
1990-09-2651151150150110,0002,505
1990-09-255025025025026,0002,510
1990-09-215415415225229,0002,610
1990-09-205415455415417,0002,705
1990-09-195605605415414,0002,705
1990-09-185715715605608,0002,800
1990-09-175905905805803,0002,900
1990-09-146006006006001,0003,000
1990-09-136006006006002,0003,000
1990-09-125895895765765,0002,880
1990-09-1158258958258916,0002,945
1990-09-105605615605618,0002,805
1990-09-0758158156957017,0002,850
1990-09-0659659657857831,0002,890
1990-09-0562462459559520,0002,975
1990-09-046306306206254,0003,125
1990-09-0363564062664023,0003,200
1990-08-316256356166166,0003,080
1990-08-3060163560163519,0003,175
1990-08-296256255955959,0002,975
1990-08-286176266176266,0003,130
1990-08-276196196096156,0003,075
1990-08-226796796796791,0003,395
1990-08-217017117007006,0003,500
1990-08-2072272270070012,0003,500
1990-08-1777077073273213,0003,660
1990-08-167527607527604,0003,800
1990-08-157487507487493,0003,745
1990-08-147467467467464,0003,730
1990-08-137767767767761,0003,880
1990-08-107717767717765,0003,880
1990-08-097807807807803,0003,900
1990-08-087717717717716,0003,855
1990-08-068308308308306,0004,150
1990-08-038508508508507,0004,250
1990-08-028808808748746,0004,370
1990-08-0187587587087511,0004,375
1990-07-319009008808807,0004,400
1990-07-308808808808806,0004,400
1990-07-2790190189089024,0004,450
1990-07-2692192189089018,0004,450
1990-07-2492995092994713,0004,735
1990-07-239309309179306,0004,650
1990-07-2092093992092012,0004,600
1990-07-199409509409506,0004,750
1990-07-1895995994095017,0004,750
1990-07-1795595992995927,0004,795
1990-07-1695995994295434,0004,770
1990-07-1396196195095925,0004,795
1990-07-1297998095696954,0004,845
1990-07-11925994925980171,0004,900
1990-07-1089491989491936,0004,595
1990-07-0990291189189128,0004,455
1990-07-0691391390091215,0004,560
1990-07-0589091588591513,0004,575
1990-07-0490990990090010,0004,500
1990-07-039199199199192,0004,595
1990-07-0292992991592911,0004,645
1990-06-2992193791993029,0004,650
1990-06-2893994091593920,0004,695
1990-06-2793093090093038,0004,650
1990-06-2692294092294022,0004,700
1990-06-2595295795295211,0004,760
1990-06-2294295994095936,0004,795
1990-06-2195795793594033,0004,700
1990-06-2094595994095845,0004,790
1990-06-19970975950950132,0004,750
1990-06-18930963930963186,0004,815
1990-06-15948948930934149,0004,670
1990-06-14926944925942168,0004,710
1990-06-1390291889991888,0004,590
1990-06-1287090787090455,0004,520
1990-06-1185087985086110,0004,305
1990-06-088758858708703,0004,350
1990-06-0790090088589521,0004,475
1990-06-0689489988589977,0004,495
1990-06-0589489788989555,0004,475
1990-06-0486089986089939,0004,495
1990-06-0185086085085029,0004,250
1990-05-3185185183183316,0004,165
1990-05-308658708518709,0004,350
1990-05-298798798708753,0004,375
1990-05-2884988084988034,0004,400
1990-05-2584986983686956,0004,345
1990-05-248498598498498,0004,245
1990-05-238698698608698,0004,345
1990-05-2283087083087027,0004,350
1990-05-218308308308301,0004,150
1990-05-188508508508504,0004,250
1990-05-178608608608602,0004,300
1990-05-168748758608604,0004,300
1990-05-1584587584587528,0004,375
1990-05-148508508358359,0004,175
1990-05-098508508508509,0004,250
1990-05-0884885584785513,0004,275
1990-05-0782085082084511,0004,225
1990-05-0280082080082014,0004,100
1990-05-017958057958054,0004,025
1990-04-2775576575575515,0003,775
1990-04-2677577577577510,0003,875
1990-04-2578578578578511,0003,925
1990-04-247997997997995,0003,995
1990-04-238008008008006,0004,000
1990-04-1980781079080012,0004,000
1990-04-188008008008002,0004,000
1990-04-178008008008002,0004,000
1990-04-168008108008103,0004,050
1990-04-138108108108103,0004,050
1990-04-128108108108103,0004,050
1990-04-118298398298305,0004,150
1990-04-107998197998196,0004,095
1990-04-097858017857909,0003,950
1990-04-0677878577778514,0003,925
1990-04-057997997997991,0003,995
1990-04-048298298298294,0004,145
1990-04-028698698698691,0004,345
1990-03-308718718658709,0004,350
1990-03-298478658478659,0004,325
1990-03-288368468368466,0004,230
1990-03-277967967967964,0003,980
1990-03-268488488358358,0004,053.40
1990-03-238508558508506,0004,126.21
1990-03-228408508408507,0004,126.21
1990-03-2088589088589012,0004,320.39
1990-03-1991091089589512,0004,344.66
1990-03-169009209009108,0004,417.48
1990-03-149009109009059,0004,393.20
1990-03-1389590589589615,0004,349.51
1990-03-129169168899099,0004,412.62
1990-03-099209209129195,0004,461.17
1990-03-0892092091992010,0004,466.02
1990-03-079209219209219,0004,470.87
1990-03-069319319309304,0004,514.56
1990-03-0593094093094011,0004,563.11
1990-03-029379559379557,0004,635.92
1990-03-0194595794595712,0004,645.63
1990-02-2891094991094924,0004,606.80
1990-02-2792192390592020,0004,466.02
1990-02-2692092092092034,0004,466.02
1990-02-2397497495097023,0004,708.74
1990-02-2296997496097456,0004,728.16
1990-02-21974979960968131,0004,699.03
1990-02-2097998097597522,0004,733.01
1990-02-1998499097297772,0004,742.72
1990-02-1696898095098028,0004,757.28
1990-02-1598998995196577,0004,684.47
1990-02-14976999958990215,0004,805.83
1990-02-13961981954971128,0004,713.59
1990-02-0994295593295497,0004,631.07
1990-02-0893594593194434,0004,582.52
1990-02-0794394793093941,0004,558.25
1990-02-0693194393094357,0004,577.67
1990-02-0591192890592860,0004,504.85
1990-02-028959108959108,0004,417.48
1990-02-0191091090191016,0004,417.48
1990-01-3192092089791042,0004,417.48
1990-01-3090192089692045,0004,466.02
1990-01-298858998858999,0004,364.08
1990-01-2687087587087510,0004,247.57
1990-01-2589789787688613,0004,300.97
1990-01-2488890088890010,0004,368.93
1990-01-2387689887089815,0004,359.22
1990-01-2287288085388020,0004,271.84
1990-01-1987087086086013,0004,174.76
1990-01-188608998608998,0004,364.08
1990-01-178538668528658,0004,199.03
1990-01-1685585685285211,0004,135.92
1990-01-1288188587287215,0004,233.01
1990-01-118988988988985,0004,359.22
1990-01-1090090889090829,0004,407.77
1990-01-0990090889590821,0004,407.77
1990-01-0890091089591018,0004,417.48
1990-01-0590090589490410,0004,388.35
1990-01-0490490889790818,0004,407.77

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