5729 日本精鉱(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 1991-12-25 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1991-12-24 | 450 | 455 | 450 | 455 | 2,000 | 2,275 |
| 1991-12-20 | 458 | 458 | 450 | 450 | 13,000 | 2,250 |
| 1991-12-19 | 435 | 448 | 435 | 448 | 8,000 | 2,240 |
| 1991-12-18 | 429 | 430 | 426 | 430 | 9,000 | 2,150 |
| 1991-12-17 | 421 | 421 | 416 | 416 | 2,000 | 2,080 |
| 1991-12-16 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1991-12-12 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1991-12-05 | 425 | 430 | 425 | 430 | 2,000 | 2,150 |
| 1991-12-04 | 430 | 430 | 421 | 421 | 4,000 | 2,105 |
| 1991-11-22 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1991-11-20 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 1991-11-19 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 1991-11-15 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1991-11-14 | 471 | 471 | 470 | 470 | 4,000 | 2,350 |
| 1991-11-06 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1991-11-01 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1991-10-30 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1991-10-29 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1991-10-28 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 1991-10-25 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 1991-10-24 | 488 | 490 | 488 | 490 | 5,000 | 2,450 |
| 1991-10-22 | 476 | 476 | 476 | 476 | 6,000 | 2,380 |
| 1991-10-11 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1991-10-09 | 515 | 517 | 500 | 500 | 10,000 | 2,500 |
| 1991-10-08 | 515 | 518 | 515 | 518 | 2,000 | 2,590 |
| 1991-10-07 | 515 | 521 | 515 | 520 | 8,000 | 2,600 |
| 1991-10-04 | 510 | 515 | 510 | 515 | 14,000 | 2,575 |
| 1991-10-03 | 501 | 510 | 500 | 510 | 10,000 | 2,550 |
| 1991-10-01 | 460 | 460 | 456 | 460 | 11,000 | 2,300 |
| 1991-09-30 | 456 | 456 | 455 | 455 | 6,000 | 2,275 |
| 1991-09-27 | 456 | 456 | 455 | 455 | 6,000 | 2,275 |
| 1991-09-26 | 455 | 455 | 453 | 455 | 13,000 | 2,275 |
| 1991-09-25 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1991-09-24 | 440 | 450 | 440 | 450 | 13,000 | 2,250 |
| 1991-09-20 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1991-09-19 | 431 | 440 | 431 | 440 | 2,000 | 2,200 |
| 1991-09-18 | 435 | 435 | 430 | 430 | 4,000 | 2,150 |
| 1991-09-13 | 430 | 435 | 425 | 425 | 6,000 | 2,125 |
| 1991-09-12 | 436 | 436 | 430 | 430 | 6,000 | 2,150 |
| 1991-09-11 | 435 | 435 | 430 | 431 | 4,000 | 2,155 |
| 1991-09-10 | 441 | 444 | 441 | 443 | 3,000 | 2,215 |
| 1991-09-09 | 440 | 441 | 440 | 440 | 3,000 | 2,200 |
| 1991-09-06 | 452 | 452 | 440 | 440 | 5,000 | 2,200 |
| 1991-09-04 | 465 | 465 | 452 | 452 | 2,000 | 2,260 |
| 1991-08-30 | 465 | 470 | 465 | 470 | 2,000 | 2,350 |
| 1991-08-23 | 486 | 486 | 481 | 481 | 2,000 | 2,405 |
| 1991-08-22 | 500 | 500 | 481 | 481 | 10,000 | 2,405 |
| 1991-08-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1991-08-07 | 495 | 500 | 495 | 500 | 2,000 | 2,500 |
| 1991-08-02 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1991-07-31 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1991-07-30 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1991-07-29 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1991-07-16 | 530 | 540 | 530 | 540 | 2,000 | 2,700 |
| 1991-07-02 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1991-07-01 | 530 | 530 | 530 | 530 | 40,000 | 2,650 |
| 1991-06-28 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1991-06-27 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1991-06-26 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1991-06-25 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1991-06-24 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1991-06-21 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1991-06-20 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1991-06-19 | 550 | 550 | 550 | 550 | 9,000 | 2,750 |
| 1991-06-18 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1991-06-17 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1991-06-14 | 540 | 570 | 540 | 570 | 6,000 | 2,850 |
| 1991-06-13 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1991-06-12 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1991-06-06 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1991-06-05 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 1991-06-03 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 1991-05-31 | 571 | 582 | 571 | 582 | 3,000 | 2,910 |
| 1991-05-30 | 572 | 572 | 572 | 572 | 4,000 | 2,860 |
| 1991-05-28 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1991-05-27 | 550 | 551 | 540 | 540 | 5,000 | 2,700 |
| 1991-05-22 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1991-05-20 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1991-05-17 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1991-05-16 | 579 | 579 | 579 | 579 | 3,000 | 2,895 |
| 1991-05-15 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1991-05-14 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1991-05-13 | 600 | 600 | 590 | 590 | 4,000 | 2,950 |
| 1991-05-10 | 578 | 578 | 575 | 575 | 2,000 | 2,875 |
| 1991-05-09 | 578 | 598 | 578 | 598 | 4,000 | 2,990 |
| 1991-05-08 | 598 | 610 | 598 | 610 | 8,000 | 3,050 |
| 1991-05-02 | 565 | 578 | 563 | 578 | 12,000 | 2,890 |
| 1991-04-30 | 578 | 578 | 570 | 570 | 2,000 | 2,850 |
| 1991-04-26 | 581 | 581 | 568 | 568 | 4,000 | 2,840 |
| 1991-04-25 | 590 | 600 | 590 | 590 | 4,000 | 2,950 |
| 1991-04-24 | 599 | 610 | 594 | 610 | 8,000 | 3,050 |
| 1991-04-23 | 604 | 604 | 599 | 599 | 6,000 | 2,995 |
| 1991-04-22 | 610 | 610 | 609 | 609 | 3,000 | 3,045 |
| 1991-04-19 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1991-04-18 | 620 | 620 | 614 | 620 | 8,000 | 3,100 |
| 1991-04-17 | 630 | 630 | 624 | 624 | 11,000 | 3,120 |
| 1991-04-16 | 647 | 647 | 639 | 640 | 18,000 | 3,200 |
| 1991-04-15 | 629 | 639 | 624 | 639 | 29,000 | 3,195 |
| 1991-04-12 | 579 | 619 | 578 | 619 | 27,000 | 3,095 |
| 1991-04-11 | 577 | 577 | 570 | 575 | 15,000 | 2,875 |
| 1991-04-10 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 1991-04-09 | 581 | 581 | 580 | 580 | 3,000 | 2,900 |
| 1991-04-08 | 580 | 580 | 579 | 579 | 4,000 | 2,895 |
| 1991-04-05 | 565 | 570 | 565 | 570 | 5,000 | 2,850 |
| 1991-04-04 | 560 | 565 | 560 | 565 | 3,000 | 2,825 |
| 1991-04-03 | 549 | 555 | 549 | 555 | 5,000 | 2,775 |
| 1991-04-02 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1991-04-01 | 550 | 550 | 545 | 545 | 2,000 | 2,725 |
| 1991-03-29 | 560 | 560 | 550 | 550 | 5,000 | 2,750 |
| 1991-03-28 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1991-03-27 | 555 | 560 | 550 | 550 | 5,000 | 2,750 |
| 1991-03-22 | 589 | 589 | 585 | 589 | 3,000 | 2,945 |
| 1991-03-20 | 581 | 585 | 581 | 585 | 3,000 | 2,925 |
| 1991-03-19 | 580 | 589 | 580 | 589 | 6,000 | 2,945 |
| 1991-03-18 | 560 | 580 | 560 | 580 | 18,000 | 2,900 |
| 1991-03-15 | 560 | 569 | 559 | 560 | 7,000 | 2,800 |
| 1991-03-14 | 545 | 560 | 545 | 560 | 8,000 | 2,800 |
| 1991-03-13 | 543 | 543 | 541 | 543 | 5,000 | 2,715 |
| 1991-03-12 | 541 | 541 | 541 | 541 | 3,000 | 2,705 |
| 1991-03-11 | 540 | 560 | 540 | 560 | 4,000 | 2,800 |
| 1991-03-08 | 540 | 555 | 540 | 545 | 6,000 | 2,725 |
| 1991-03-06 | 556 | 569 | 545 | 569 | 8,000 | 2,845 |
| 1991-03-01 | 557 | 566 | 556 | 566 | 5,000 | 2,830 |
| 1991-02-28 | 540 | 551 | 535 | 551 | 10,000 | 2,755 |
| 1991-02-27 | 541 | 541 | 540 | 540 | 3,000 | 2,700 |
| 1991-02-26 | 540 | 541 | 540 | 541 | 2,000 | 2,705 |
| 1991-02-22 | 540 | 550 | 540 | 550 | 10,000 | 2,750 |
| 1991-02-21 | 545 | 550 | 545 | 550 | 6,000 | 2,750 |
| 1991-02-20 | 550 | 559 | 545 | 559 | 11,000 | 2,795 |
| 1991-02-19 | 540 | 550 | 540 | 547 | 13,000 | 2,735 |
| 1991-02-18 | 535 | 543 | 535 | 543 | 15,000 | 2,715 |
| 1991-02-15 | 510 | 515 | 510 | 515 | 16,000 | 2,575 |
| 1991-02-14 | 492 | 510 | 492 | 510 | 9,000 | 2,550 |
| 1991-02-13 | 463 | 475 | 463 | 475 | 10,000 | 2,375 |
| 1991-02-12 | 451 | 460 | 450 | 460 | 14,000 | 2,300 |
| 1991-02-08 | 445 | 454 | 445 | 446 | 24,000 | 2,230 |
| 1991-02-07 | 427 | 430 | 426 | 430 | 11,000 | 2,150 |
| 1991-02-06 | 427 | 427 | 420 | 422 | 10,000 | 2,110 |
| 1991-02-05 | 421 | 421 | 420 | 420 | 9,000 | 2,100 |
| 1991-02-04 | 411 | 420 | 411 | 420 | 6,000 | 2,100 |
| 1991-01-30 | 435 | 435 | 420 | 420 | 5,000 | 2,100 |
| 1991-01-29 | 428 | 430 | 428 | 430 | 6,000 | 2,150 |
| 1991-01-28 | 424 | 424 | 424 | 424 | 5,000 | 2,120 |
| 1991-01-25 | 415 | 420 | 410 | 420 | 5,000 | 2,100 |
| 1991-01-24 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1991-01-23 | 430 | 430 | 428 | 428 | 3,000 | 2,140 |
| 1991-01-22 | 449 | 449 | 435 | 435 | 4,000 | 2,175 |
| 1991-01-18 | 436 | 449 | 436 | 449 | 6,000 | 2,245 |
| 1991-01-16 | 421 | 421 | 415 | 421 | 12,000 | 2,105 |
| 1991-01-14 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1991-01-11 | 430 | 435 | 430 | 435 | 5,000 | 2,175 |
| 1991-01-09 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1991-01-07 | 455 | 455 | 450 | 450 | 9,000 | 2,250 |
| 1991-01-04 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
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
