5729 日本精鉱(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1992-12-25 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1992-12-24 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 1992-12-21 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1992-12-18 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 1992-12-17 | 236 | 240 | 235 | 235 | 3,000 | 1,175 |
| 1992-12-15 | 238 | 239 | 234 | 234 | 5,000 | 1,170 |
| 1992-12-11 | 235 | 235 | 234 | 234 | 4,000 | 1,170 |
| 1992-12-10 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 1992-12-08 | 224 | 225 | 224 | 225 | 2,000 | 1,125 |
| 1992-12-07 | 222 | 224 | 222 | 224 | 3,000 | 1,120 |
| 1992-12-04 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1992-12-03 | 222 | 222 | 220 | 222 | 3,000 | 1,110 |
| 1992-12-02 | 215 | 222 | 215 | 220 | 6,000 | 1,100 |
| 1992-12-01 | 221 | 222 | 215 | 215 | 10,000 | 1,075 |
| 1992-11-30 | 215 | 218 | 213 | 218 | 6,000 | 1,090 |
| 1992-11-27 | 211 | 211 | 210 | 210 | 7,000 | 1,050 |
| 1992-11-26 | 196 | 208 | 195 | 208 | 28,000 | 1,040 |
| 1992-11-25 | 194 | 195 | 194 | 194 | 19,000 | 970 |
| 1992-11-24 | 195 | 195 | 194 | 194 | 21,000 | 970 |
| 1992-11-19 | 195 | 196 | 195 | 195 | 17,000 | 975 |
| 1992-11-18 | 195 | 200 | 195 | 195 | 27,000 | 975 |
| 1992-11-17 | 203 | 203 | 195 | 195 | 17,000 | 975 |
| 1992-11-16 | 205 | 205 | 203 | 205 | 4,000 | 1,025 |
| 1992-11-13 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1992-11-12 | 206 | 206 | 205 | 205 | 4,000 | 1,025 |
| 1992-11-11 | 208 | 208 | 208 | 208 | 4,000 | 1,040 |
| 1992-11-10 | 209 | 213 | 205 | 213 | 11,000 | 1,065 |
| 1992-11-09 | 216 | 216 | 214 | 214 | 5,000 | 1,070 |
| 1992-11-06 | 220 | 220 | 217 | 217 | 10,000 | 1,085 |
| 1992-11-05 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1992-11-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1992-10-30 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1992-10-28 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1992-10-27 | 220 | 220 | 219 | 220 | 12,000 | 1,100 |
| 1992-10-26 | 225 | 225 | 220 | 220 | 6,000 | 1,100 |
| 1992-10-23 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 1992-10-22 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 1992-10-21 | 235 | 235 | 225 | 225 | 3,000 | 1,125 |
| 1992-10-20 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 1992-10-19 | 235 | 235 | 235 | 235 | 9,000 | 1,175 |
| 1992-10-16 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 1992-10-15 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1992-10-05 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1992-10-02 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1992-10-01 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1992-09-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1992-09-29 | 251 | 260 | 250 | 260 | 12,000 | 1,300 |
| 1992-09-25 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1992-09-22 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1992-09-16 | 275 | 275 | 270 | 270 | 5,000 | 1,350 |
| 1992-09-14 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1992-09-11 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1992-09-09 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1992-09-08 | 275 | 285 | 275 | 285 | 3,000 | 1,425 |
| 1992-09-07 | 275 | 280 | 275 | 280 | 3,000 | 1,400 |
| 1992-09-04 | 276 | 280 | 275 | 280 | 5,000 | 1,400 |
| 1992-09-03 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1992-09-02 | 281 | 281 | 280 | 280 | 19,000 | 1,400 |
| 1992-09-01 | 271 | 282 | 271 | 280 | 10,000 | 1,400 |
| 1992-08-31 | 261 | 265 | 261 | 265 | 5,000 | 1,325 |
| 1992-08-28 | 250 | 252 | 250 | 252 | 5,000 | 1,260 |
| 1992-08-27 | 239 | 248 | 239 | 248 | 8,000 | 1,240 |
| 1992-08-26 | 233 | 234 | 232 | 234 | 10,000 | 1,170 |
| 1992-08-25 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 1992-08-20 | 210 | 210 | 200 | 200 | 6,000 | 1,000 |
| 1992-08-14 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1992-08-11 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1992-08-07 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1992-08-06 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1992-07-29 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1992-07-28 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 1992-07-27 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1992-07-24 | 270 | 270 | 270 | 270 | 31,000 | 1,350 |
| 1992-07-22 | 285 | 285 | 280 | 285 | 7,000 | 1,425 |
| 1992-07-21 | 286 | 286 | 286 | 286 | 20,000 | 1,430 |
| 1992-07-13 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1992-07-06 | 291 | 293 | 291 | 293 | 31,000 | 1,465 |
| 1992-07-03 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1992-07-02 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1992-06-29 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1992-06-24 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 1992-06-23 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1992-06-18 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 1992-06-16 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1992-06-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1992-06-12 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1992-06-08 | 313 | 313 | 300 | 300 | 9,000 | 1,500 |
| 1992-06-03 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-06-02 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1992-06-01 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1992-05-26 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1992-05-25 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 1992-05-22 | 321 | 321 | 311 | 311 | 6,000 | 1,555 |
| 1992-05-21 | 335 | 335 | 320 | 320 | 3,000 | 1,600 |
| 1992-05-19 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 1992-05-18 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 1992-05-15 | 350 | 355 | 347 | 350 | 7,000 | 1,750 |
| 1992-05-14 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 1992-05-13 | 334 | 337 | 334 | 337 | 4,000 | 1,685 |
| 1992-05-12 | 325 | 325 | 316 | 316 | 11,000 | 1,580 |
| 1992-05-11 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 1992-05-08 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 1992-05-07 | 322 | 322 | 320 | 320 | 5,000 | 1,600 |
| 1992-05-06 | 316 | 320 | 316 | 320 | 2,000 | 1,600 |
| 1992-04-28 | 320 | 320 | 311 | 311 | 2,000 | 1,555 |
| 1992-04-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1992-04-24 | 311 | 311 | 310 | 310 | 5,000 | 1,550 |
| 1992-04-23 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 1992-04-21 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1992-04-20 | 325 | 325 | 320 | 320 | 4,000 | 1,600 |
| 1992-04-17 | 317 | 317 | 316 | 316 | 7,000 | 1,580 |
| 1992-04-16 | 317 | 318 | 315 | 315 | 6,000 | 1,575 |
| 1992-04-15 | 319 | 319 | 311 | 315 | 9,000 | 1,575 |
| 1992-04-10 | 331 | 337 | 331 | 337 | 8,000 | 1,685 |
| 1992-03-30 | 340 | 340 | 330 | 340 | 4,000 | 1,700 |
| 1992-03-27 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 1992-03-24 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1992-03-23 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-03-19 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1992-03-18 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
| 1992-03-17 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1992-03-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-03-12 | 356 | 370 | 356 | 370 | 3,000 | 1,850 |
| 1992-03-10 | 373 | 373 | 371 | 371 | 4,000 | 1,855 |
| 1992-03-05 | 379 | 381 | 379 | 381 | 2,000 | 1,905 |
| 1992-03-04 | 379 | 381 | 373 | 381 | 8,000 | 1,905 |
| 1992-03-03 | 375 | 379 | 375 | 379 | 2,000 | 1,895 |
| 1992-03-02 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1992-02-27 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 1992-02-26 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 1992-02-21 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 1992-02-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-02-18 | 381 | 381 | 380 | 380 | 4,000 | 1,900 |
| 1992-02-10 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 1992-02-07 | 392 | 395 | 392 | 395 | 3,000 | 1,975 |
| 1992-02-06 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 1992-02-04 | 386 | 386 | 381 | 381 | 3,000 | 1,905 |
| 1992-02-03 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 1992-01-30 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1992-01-29 | 380 | 380 | 370 | 370 | 12,000 | 1,850 |
| 1992-01-09 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-01-08 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1992-01-07 | 428 | 430 | 428 | 430 | 2,000 | 2,150 |
| 1992-01-06 | 428 | 430 | 428 | 430 | 3,000 | 2,150 |
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
