5729 日本精鉱(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 760 | 761 | 750 | 750 | 32,000 | 3,750 |
| 1993-12-29 | 770 | 772 | 760 | 767 | 33,000 | 3,835 |
| 1993-12-28 | 785 | 810 | 780 | 780 | 35,000 | 3,900 |
| 1993-12-27 | 781 | 791 | 780 | 785 | 51,000 | 3,925 |
| 1993-12-24 | 819 | 830 | 780 | 780 | 37,000 | 3,900 |
| 1993-12-22 | 835 | 850 | 815 | 815 | 39,000 | 4,075 |
| 1993-12-21 | 790 | 818 | 790 | 815 | 58,000 | 4,075 |
| 1993-12-20 | 878 | 878 | 810 | 810 | 32,000 | 4,050 |
| 1993-12-17 | 899 | 900 | 861 | 878 | 97,000 | 4,390 |
| 1993-12-16 | 884 | 910 | 879 | 900 | 240,000 | 4,500 |
| 1993-12-15 | 791 | 851 | 780 | 851 | 135,000 | 4,255 |
| 1993-12-14 | 750 | 771 | 741 | 771 | 21,000 | 3,855 |
| 1993-12-13 | 787 | 787 | 740 | 740 | 30,000 | 3,700 |
| 1993-12-10 | 757 | 787 | 744 | 787 | 50,000 | 3,935 |
| 1993-12-08 | 744 | 744 | 702 | 706 | 35,000 | 3,530 |
| 1993-12-07 | 725 | 765 | 725 | 745 | 42,000 | 3,725 |
| 1993-12-06 | 745 | 745 | 742 | 742 | 21,000 | 3,710 |
| 1993-12-03 | 809 | 810 | 790 | 792 | 49,000 | 3,960 |
| 1993-12-02 | 820 | 861 | 820 | 861 | 85,000 | 4,305 |
| 1993-11-30 | 724 | 740 | 700 | 740 | 80,000 | 3,700 |
| 1993-11-26 | 789 | 789 | 774 | 774 | 89,000 | 3,870 |
| 1993-11-24 | 839 | 839 | 829 | 829 | 56,000 | 4,145 |
| 1993-11-19 | 886 | 956 | 886 | 929 | 331,000 | 4,645 |
| 1993-11-18 | 846 | 910 | 835 | 875 | 250,000 | 4,375 |
| 1993-11-17 | 789 | 836 | 788 | 796 | 169,000 | 3,980 |
| 1993-11-16 | 705 | 779 | 701 | 779 | 135,000 | 3,895 |
| 1993-11-15 | 745 | 771 | 728 | 740 | 202,000 | 3,700 |
| 1993-11-12 | 735 | 735 | 735 | 735 | 54,000 | 3,675 |
| 1993-11-11 | 555 | 635 | 555 | 635 | 142,000 | 3,175 |
| 1993-11-10 | 550 | 580 | 531 | 535 | 180,000 | 2,675 |
| 1993-11-09 | 650 | 650 | 590 | 590 | 37,000 | 2,950 |
| 1993-11-08 | 649 | 665 | 620 | 640 | 95,000 | 3,200 |
| 1993-11-05 | 630 | 644 | 625 | 639 | 153,000 | 3,195 |
| 1993-11-04 | 694 | 696 | 680 | 680 | 31,000 | 3,400 |
| 1993-11-02 | 770 | 770 | 735 | 735 | 16,000 | 3,675 |
| 1993-11-01 | 790 | 790 | 770 | 770 | 10,000 | 3,850 |
| 1993-10-29 | 781 | 800 | 780 | 790 | 24,000 | 3,950 |
| 1993-10-28 | 800 | 811 | 778 | 778 | 29,000 | 3,890 |
| 1993-10-27 | 810 | 820 | 790 | 790 | 57,000 | 3,950 |
| 1993-10-26 | 752 | 801 | 750 | 790 | 80,000 | 3,950 |
| 1993-10-25 | 839 | 840 | 780 | 780 | 83,000 | 3,900 |
| 1993-10-22 | 880 | 880 | 850 | 850 | 44,000 | 4,250 |
| 1993-10-21 | 935 | 941 | 892 | 899 | 39,000 | 4,495 |
| 1993-10-20 | 900 | 954 | 890 | 952 | 76,000 | 4,760 |
| 1993-10-19 | 884 | 900 | 881 | 900 | 59,000 | 4,500 |
| 1993-10-18 | 940 | 940 | 914 | 914 | 28,000 | 4,570 |
| 1993-10-15 | 969 | 969 | 939 | 955 | 67,000 | 4,775 |
| 1993-10-14 | 990 | 990 | 971 | 978 | 22,000 | 4,890 |
| 1993-10-13 | 1,000 | 1,000 | 980 | 980 | 24,000 | 4,900 |
| 1993-10-12 | 980 | 1,030 | 980 | 1,020 | 35,000 | 5,100 |
| 1993-10-08 | 1,000 | 1,020 | 991 | 1,000 | 47,000 | 5,000 |
| 1993-10-07 | 1,000 | 1,010 | 997 | 1,010 | 19,000 | 5,050 |
| 1993-10-06 | 1,000 | 1,010 | 980 | 980 | 56,000 | 4,900 |
| 1993-10-05 | 1,060 | 1,060 | 980 | 980 | 31,000 | 4,900 |
| 1993-10-04 | 1,030 | 1,060 | 1,000 | 1,060 | 50,000 | 5,300 |
| 1993-10-01 | 1,000 | 1,020 | 985 | 1,020 | 68,000 | 5,100 |
| 1993-09-30 | 1,050 | 1,050 | 1,000 | 1,030 | 52,000 | 5,150 |
| 1993-09-29 | 980 | 1,050 | 949 | 1,050 | 80,000 | 5,250 |
| 1993-09-28 | 1,040 | 1,060 | 1,000 | 1,000 | 121,000 | 5,000 |
| 1993-09-27 | 1,100 | 1,100 | 1,040 | 1,090 | 105,000 | 5,450 |
| 1993-09-24 | 1,120 | 1,120 | 1,030 | 1,080 | 145,000 | 5,400 |
| 1993-09-22 | 1,040 | 1,140 | 1,020 | 1,080 | 532,000 | 5,400 |
| 1993-09-21 | 960 | 1,020 | 960 | 1,020 | 205,000 | 5,100 |
| 1993-09-20 | 855 | 869 | 855 | 869 | 79,000 | 4,345 |
| 1993-09-17 | 850 | 855 | 799 | 855 | 172,000 | 4,275 |
| 1993-09-16 | 880 | 886 | 850 | 859 | 100,000 | 4,295 |
| 1993-09-14 | 961 | 961 | 904 | 920 | 93,000 | 4,600 |
| 1993-09-13 | 990 | 1,000 | 910 | 961 | 149,000 | 4,805 |
| 1993-09-10 | 1,050 | 1,060 | 1,000 | 1,000 | 74,000 | 5,000 |
| 1993-09-09 | 1,070 | 1,080 | 1,040 | 1,080 | 52,000 | 5,400 |
| 1993-09-08 | 1,050 | 1,090 | 1,030 | 1,090 | 126,000 | 5,450 |
| 1993-09-07 | 1,080 | 1,100 | 1,030 | 1,050 | 164,000 | 5,250 |
| 1993-09-06 | 1,080 | 1,120 | 1,080 | 1,100 | 76,000 | 5,500 |
| 1993-09-03 | 1,130 | 1,140 | 1,080 | 1,100 | 147,000 | 5,500 |
| 1993-09-02 | 1,200 | 1,200 | 1,150 | 1,170 | 59,000 | 5,850 |
| 1993-09-01 | 1,210 | 1,220 | 1,170 | 1,180 | 122,000 | 5,900 |
| 1993-08-31 | 1,160 | 1,230 | 1,150 | 1,220 | 167,000 | 6,100 |
| 1993-08-30 | 1,180 | 1,200 | 1,150 | 1,160 | 66,000 | 5,800 |
| 1993-08-27 | 1,170 | 1,240 | 1,170 | 1,200 | 205,000 | 6,000 |
| 1993-08-26 | 1,190 | 1,200 | 1,160 | 1,160 | 110,000 | 5,800 |
| 1993-08-25 | 1,220 | 1,230 | 1,170 | 1,190 | 119,000 | 5,950 |
| 1993-08-24 | 1,170 | 1,250 | 1,150 | 1,220 | 138,000 | 6,100 |
| 1993-08-23 | 1,250 | 1,250 | 1,180 | 1,190 | 214,000 | 5,950 |
| 1993-08-20 | 1,290 | 1,290 | 1,250 | 1,250 | 303,000 | 6,250 |
| 1993-08-19 | 1,270 | 1,300 | 1,240 | 1,270 | 481,000 | 6,350 |
| 1993-08-18 | 1,220 | 1,250 | 1,200 | 1,230 | 209,000 | 6,150 |
| 1993-08-17 | 1,260 | 1,270 | 1,200 | 1,200 | 283,000 | 6,000 |
| 1993-08-16 | 1,280 | 1,300 | 1,200 | 1,200 | 504,000 | 6,000 |
| 1993-08-13 | 1,250 | 1,310 | 1,200 | 1,280 | 740,000 | 6,400 |
| 1993-08-12 | 1,080 | 1,210 | 1,000 | 1,210 | 663,000 | 6,050 |
| 1993-08-11 | 1,220 | 1,230 | 1,090 | 1,100 | 379,000 | 5,500 |
| 1993-08-10 | 1,250 | 1,280 | 1,140 | 1,190 | 816,000 | 5,950 |
| 1993-08-09 | 1,150 | 1,230 | 1,150 | 1,220 | 1,204,000 | 6,100 |
| 1993-08-06 | 1,070 | 1,150 | 1,050 | 1,130 | 956,000 | 5,650 |
| 1993-08-05 | 980 | 1,070 | 975 | 1,050 | 621,000 | 5,250 |
| 1993-08-04 | 1,030 | 1,060 | 980 | 980 | 884,000 | 4,900 |
| 1993-08-03 | 920 | 1,020 | 920 | 1,010 | 888,000 | 5,050 |
| 1993-08-02 | 906 | 931 | 898 | 920 | 196,000 | 4,600 |
| 1993-07-30 | 924 | 950 | 918 | 926 | 377,000 | 4,630 |
| 1993-07-29 | 950 | 981 | 935 | 935 | 669,000 | 4,675 |
| 1993-07-28 | 883 | 945 | 846 | 945 | 705,000 | 4,725 |
| 1993-07-27 | 860 | 911 | 859 | 888 | 778,000 | 4,440 |
| 1993-07-26 | 734 | 843 | 720 | 843 | 490,000 | 4,215 |
| 1993-07-23 | 760 | 764 | 703 | 744 | 262,000 | 3,720 |
| 1993-07-22 | 769 | 788 | 741 | 763 | 576,000 | 3,815 |
| 1993-07-21 | 635 | 719 | 635 | 719 | 564,000 | 3,595 |
| 1993-07-20 | 598 | 631 | 597 | 619 | 191,000 | 3,095 |
| 1993-07-19 | 610 | 610 | 600 | 600 | 58,000 | 3,000 |
| 1993-07-16 | 592 | 604 | 591 | 604 | 77,000 | 3,020 |
| 1993-07-15 | 619 | 620 | 586 | 605 | 64,000 | 3,025 |
| 1993-07-14 | 585 | 635 | 585 | 620 | 340,000 | 3,100 |
| 1993-07-13 | 550 | 604 | 540 | 590 | 237,000 | 2,950 |
| 1993-07-12 | 501 | 544 | 501 | 544 | 73,000 | 2,720 |
| 1993-07-09 | 496 | 510 | 496 | 505 | 22,000 | 2,525 |
| 1993-07-08 | 494 | 505 | 490 | 490 | 19,000 | 2,450 |
| 1993-07-07 | 502 | 503 | 495 | 495 | 14,000 | 2,475 |
| 1993-07-06 | 495 | 503 | 495 | 503 | 18,000 | 2,515 |
| 1993-07-05 | 481 | 500 | 481 | 499 | 37,000 | 2,495 |
| 1993-07-02 | 495 | 496 | 481 | 490 | 21,000 | 2,450 |
| 1993-07-01 | 509 | 520 | 491 | 505 | 134,000 | 2,525 |
| 1993-06-30 | 464 | 510 | 455 | 510 | 128,000 | 2,550 |
| 1993-06-29 | 435 | 471 | 434 | 471 | 72,000 | 2,355 |
| 1993-06-28 | 425 | 434 | 425 | 434 | 16,000 | 2,170 |
| 1993-06-25 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1993-06-24 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1993-06-23 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 1993-06-22 | 375 | 380 | 375 | 380 | 7,000 | 1,900 |
| 1993-06-21 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1993-06-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1993-06-17 | 388 | 388 | 380 | 380 | 13,000 | 1,900 |
| 1993-06-15 | 420 | 420 | 419 | 419 | 8,000 | 2,095 |
| 1993-06-14 | 429 | 429 | 415 | 420 | 11,000 | 2,100 |
| 1993-06-11 | 430 | 430 | 429 | 430 | 10,000 | 2,150 |
| 1993-06-10 | 435 | 435 | 435 | 435 | 5,000 | 2,175 |
| 1993-06-08 | 455 | 456 | 454 | 455 | 35,000 | 2,275 |
| 1993-06-07 | 459 | 460 | 456 | 456 | 7,000 | 2,280 |
| 1993-06-04 | 460 | 460 | 459 | 460 | 21,000 | 2,300 |
| 1993-06-03 | 460 | 460 | 457 | 460 | 13,000 | 2,300 |
| 1993-06-02 | 450 | 465 | 450 | 458 | 58,000 | 2,290 |
| 1993-06-01 | 432 | 449 | 431 | 444 | 29,000 | 2,220 |
| 1993-05-31 | 435 | 439 | 429 | 429 | 13,000 | 2,145 |
| 1993-05-28 | 435 | 445 | 433 | 433 | 38,000 | 2,165 |
| 1993-05-27 | 440 | 454 | 440 | 440 | 42,000 | 2,200 |
| 1993-05-26 | 433 | 433 | 416 | 429 | 33,000 | 2,145 |
| 1993-05-25 | 416 | 425 | 412 | 425 | 96,000 | 2,125 |
| 1993-05-24 | 398 | 398 | 395 | 395 | 11,000 | 1,975 |
| 1993-05-21 | 383 | 385 | 380 | 385 | 14,000 | 1,925 |
| 1993-05-20 | 380 | 385 | 376 | 385 | 9,000 | 1,925 |
| 1993-05-19 | 375 | 380 | 375 | 380 | 11,000 | 1,900 |
| 1993-05-18 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 1993-05-17 | 399 | 400 | 398 | 399 | 6,000 | 1,995 |
| 1993-05-14 | 401 | 401 | 400 | 400 | 21,000 | 2,000 |
| 1993-05-13 | 387 | 406 | 383 | 403 | 78,000 | 2,015 |
| 1993-05-12 | 384 | 388 | 377 | 388 | 67,000 | 1,940 |
| 1993-05-11 | 359 | 359 | 356 | 359 | 133,000 | 1,795 |
| 1993-05-10 | 355 | 365 | 355 | 364 | 16,000 | 1,820 |
| 1993-05-07 | 345 | 350 | 345 | 348 | 12,000 | 1,740 |
| 1993-05-06 | 345 | 345 | 342 | 343 | 9,000 | 1,715 |
| 1993-04-30 | 340 | 345 | 340 | 340 | 7,000 | 1,700 |
| 1993-04-28 | 325 | 335 | 325 | 335 | 3,000 | 1,675 |
| 1993-04-23 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1993-04-22 | 327 | 327 | 325 | 325 | 2,000 | 1,625 |
| 1993-04-21 | 335 | 335 | 332 | 332 | 3,000 | 1,660 |
| 1993-04-20 | 345 | 349 | 345 | 345 | 9,000 | 1,725 |
| 1993-04-19 | 333 | 340 | 333 | 340 | 10,000 | 1,700 |
| 1993-04-16 | 339 | 340 | 332 | 332 | 11,000 | 1,660 |
| 1993-04-14 | 340 | 340 | 330 | 330 | 7,000 | 1,650 |
| 1993-04-13 | 315 | 330 | 313 | 330 | 17,000 | 1,650 |
| 1993-04-12 | 312 | 315 | 311 | 311 | 6,000 | 1,555 |
| 1993-04-09 | 302 | 311 | 302 | 311 | 4,000 | 1,555 |
| 1993-04-07 | 311 | 311 | 301 | 301 | 3,000 | 1,505 |
| 1993-04-06 | 310 | 315 | 310 | 311 | 7,000 | 1,555 |
| 1993-04-05 | 301 | 312 | 301 | 312 | 4,000 | 1,560 |
| 1993-04-01 | 295 | 295 | 291 | 291 | 7,000 | 1,455 |
| 1993-03-31 | 300 | 310 | 300 | 305 | 8,000 | 1,525 |
| 1993-03-30 | 299 | 300 | 298 | 300 | 5,000 | 1,500 |
| 1993-03-29 | 289 | 291 | 289 | 291 | 5,000 | 1,455 |
| 1993-03-26 | 295 | 295 | 291 | 291 | 4,000 | 1,455 |
| 1993-03-25 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1993-03-24 | 299 | 300 | 295 | 295 | 9,000 | 1,475 |
| 1993-03-23 | 298 | 300 | 298 | 300 | 7,000 | 1,500 |
| 1993-03-22 | 299 | 300 | 299 | 300 | 3,000 | 1,500 |
| 1993-03-19 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1993-03-18 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1993-03-17 | 290 | 291 | 290 | 291 | 4,000 | 1,455 |
| 1993-03-16 | 279 | 281 | 279 | 281 | 4,000 | 1,405 |
| 1993-03-15 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1993-03-12 | 280 | 280 | 278 | 278 | 9,000 | 1,390 |
| 1993-03-11 | 281 | 281 | 280 | 280 | 6,000 | 1,400 |
| 1993-03-09 | 251 | 261 | 251 | 261 | 10,000 | 1,305 |
| 1993-03-08 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1993-03-04 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1993-02-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1993-02-22 | 295 | 300 | 289 | 300 | 19,000 | 1,500 |
| 1993-02-19 | 285 | 299 | 285 | 293 | 30,000 | 1,465 |
| 1993-02-18 | 271 | 300 | 271 | 296 | 24,000 | 1,480 |
| 1993-02-17 | 265 | 269 | 260 | 269 | 18,000 | 1,345 |
| 1993-02-16 | 258 | 263 | 258 | 263 | 15,000 | 1,315 |
| 1993-02-15 | 252 | 258 | 252 | 258 | 13,000 | 1,290 |
| 1993-02-12 | 250 | 258 | 250 | 258 | 15,000 | 1,290 |
| 1993-02-10 | 245 | 250 | 235 | 250 | 9,000 | 1,250 |
| 1993-02-09 | 260 | 260 | 250 | 250 | 25,000 | 1,250 |
| 1993-02-08 | 235 | 264 | 235 | 261 | 16,000 | 1,305 |
| 1993-02-05 | 229 | 230 | 229 | 230 | 3,000 | 1,150 |
| 1993-02-04 | 240 | 240 | 230 | 230 | 5,000 | 1,150 |
| 1993-02-03 | 235 | 235 | 231 | 235 | 7,000 | 1,175 |
| 1993-02-02 | 220 | 230 | 220 | 230 | 3,000 | 1,150 |
| 1993-01-29 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1993-01-28 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1993-01-27 | 215 | 219 | 213 | 219 | 5,000 | 1,095 |
| 1993-01-26 | 215 | 215 | 215 | 215 | 31,000 | 1,075 |
| 1993-01-25 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 1993-01-21 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1993-01-20 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 1993-01-19 | 220 | 220 | 216 | 216 | 3,000 | 1,080 |
| 1993-01-18 | 218 | 218 | 216 | 216 | 3,000 | 1,080 |
| 1993-01-12 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1993-01-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
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
