5729 日本精鉱(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 668 | 673 | 648 | 651 | 21,000 | 3,255 |
| 1994-12-29 | 670 | 670 | 660 | 661 | 22,000 | 3,305 |
| 1994-12-28 | 669 | 694 | 665 | 670 | 35,000 | 3,350 |
| 1994-12-27 | 656 | 670 | 656 | 670 | 15,000 | 3,350 |
| 1994-12-26 | 680 | 680 | 653 | 654 | 11,000 | 3,270 |
| 1994-12-22 | 683 | 685 | 683 | 685 | 10,000 | 3,425 |
| 1994-12-21 | 643 | 663 | 643 | 663 | 15,000 | 3,315 |
| 1994-12-20 | 670 | 677 | 642 | 642 | 27,000 | 3,210 |
| 1994-12-19 | 670 | 672 | 665 | 670 | 14,000 | 3,350 |
| 1994-12-16 | 690 | 694 | 676 | 676 | 22,000 | 3,380 |
| 1994-12-15 | 732 | 732 | 700 | 710 | 42,000 | 3,550 |
| 1994-12-14 | 750 | 764 | 720 | 722 | 185,000 | 3,610 |
| 1994-12-13 | 724 | 758 | 711 | 735 | 167,000 | 3,675 |
| 1994-12-12 | 720 | 725 | 691 | 710 | 64,000 | 3,550 |
| 1994-12-09 | 688 | 748 | 688 | 700 | 187,000 | 3,500 |
| 1994-12-08 | 660 | 690 | 660 | 670 | 36,000 | 3,350 |
| 1994-12-07 | 640 | 660 | 640 | 660 | 21,000 | 3,300 |
| 1994-12-06 | 670 | 670 | 640 | 640 | 21,000 | 3,200 |
| 1994-12-05 | 652 | 661 | 648 | 660 | 17,000 | 3,300 |
| 1994-12-02 | 632 | 645 | 632 | 632 | 7,000 | 3,160 |
| 1994-12-01 | 625 | 631 | 625 | 631 | 8,000 | 3,155 |
| 1994-11-30 | 653 | 663 | 643 | 663 | 9,000 | 3,315 |
| 1994-11-29 | 647 | 651 | 643 | 643 | 17,000 | 3,215 |
| 1994-11-28 | 616 | 623 | 612 | 621 | 11,000 | 3,105 |
| 1994-11-25 | 610 | 620 | 610 | 610 | 11,000 | 3,050 |
| 1994-11-24 | 620 | 620 | 610 | 610 | 23,000 | 3,050 |
| 1994-11-22 | 651 | 655 | 631 | 633 | 11,000 | 3,165 |
| 1994-11-21 | 663 | 663 | 655 | 655 | 11,000 | 3,275 |
| 1994-11-18 | 646 | 651 | 640 | 651 | 14,000 | 3,255 |
| 1994-11-17 | 645 | 646 | 641 | 641 | 17,000 | 3,205 |
| 1994-11-16 | 651 | 655 | 645 | 645 | 10,000 | 3,225 |
| 1994-11-15 | 636 | 670 | 636 | 651 | 9,000 | 3,255 |
| 1994-11-14 | 640 | 640 | 626 | 635 | 23,000 | 3,175 |
| 1994-11-11 | 660 | 670 | 640 | 640 | 15,000 | 3,200 |
| 1994-11-10 | 695 | 695 | 660 | 660 | 10,000 | 3,300 |
| 1994-11-09 | 700 | 700 | 680 | 680 | 6,000 | 3,400 |
| 1994-11-08 | 718 | 718 | 695 | 695 | 4,000 | 3,475 |
| 1994-11-07 | 729 | 729 | 701 | 701 | 47,000 | 3,505 |
| 1994-11-04 | 709 | 710 | 696 | 710 | 30,000 | 3,550 |
| 1994-11-02 | 699 | 699 | 690 | 690 | 8,000 | 3,450 |
| 1994-11-01 | 680 | 690 | 662 | 672 | 19,000 | 3,360 |
| 1994-10-31 | 659 | 690 | 659 | 690 | 9,000 | 3,450 |
| 1994-10-28 | 670 | 675 | 652 | 662 | 15,000 | 3,310 |
| 1994-10-27 | 676 | 676 | 668 | 670 | 6,000 | 3,350 |
| 1994-10-26 | 663 | 666 | 652 | 666 | 15,000 | 3,330 |
| 1994-10-25 | 690 | 700 | 662 | 662 | 13,000 | 3,310 |
| 1994-10-24 | 710 | 710 | 696 | 696 | 16,000 | 3,480 |
| 1994-10-21 | 675 | 680 | 672 | 680 | 18,000 | 3,400 |
| 1994-10-20 | 729 | 729 | 710 | 710 | 15,000 | 3,550 |
| 1994-10-19 | 700 | 731 | 700 | 730 | 39,000 | 3,650 |
| 1994-10-18 | 676 | 700 | 676 | 700 | 18,000 | 3,500 |
| 1994-10-17 | 686 | 686 | 675 | 675 | 5,000 | 3,375 |
| 1994-10-14 | 695 | 696 | 686 | 686 | 8,000 | 3,430 |
| 1994-10-13 | 670 | 685 | 669 | 675 | 24,000 | 3,375 |
| 1994-10-12 | 690 | 690 | 668 | 668 | 9,000 | 3,340 |
| 1994-10-11 | 681 | 681 | 679 | 680 | 10,000 | 3,400 |
| 1994-10-07 | 709 | 720 | 700 | 700 | 48,000 | 3,500 |
| 1994-10-06 | 730 | 750 | 724 | 725 | 199,000 | 3,625 |
| 1994-10-04 | 639 | 639 | 610 | 610 | 13,000 | 3,050 |
| 1994-10-03 | 647 | 647 | 647 | 647 | 3,000 | 3,235 |
| 1994-09-30 | 667 | 667 | 657 | 657 | 16,000 | 3,285 |
| 1994-09-29 | 616 | 657 | 616 | 657 | 15,000 | 3,285 |
| 1994-09-28 | 605 | 605 | 605 | 605 | 6,000 | 3,025 |
| 1994-09-27 | 606 | 606 | 606 | 606 | 2,000 | 3,030 |
| 1994-09-26 | 610 | 610 | 600 | 603 | 15,000 | 3,015 |
| 1994-09-22 | 620 | 630 | 620 | 630 | 2,000 | 3,150 |
| 1994-09-21 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1994-09-20 | 620 | 620 | 610 | 610 | 4,000 | 3,050 |
| 1994-09-19 | 631 | 639 | 630 | 639 | 14,000 | 3,195 |
| 1994-09-16 | 615 | 615 | 601 | 610 | 26,000 | 3,050 |
| 1994-09-14 | 661 | 661 | 630 | 630 | 19,000 | 3,150 |
| 1994-09-13 | 666 | 669 | 660 | 660 | 7,000 | 3,300 |
| 1994-09-12 | 665 | 666 | 665 | 665 | 6,000 | 3,325 |
| 1994-09-09 | 695 | 695 | 665 | 665 | 21,000 | 3,325 |
| 1994-09-08 | 679 | 681 | 661 | 681 | 16,000 | 3,405 |
| 1994-09-07 | 696 | 699 | 680 | 680 | 20,000 | 3,400 |
| 1994-09-06 | 690 | 700 | 665 | 665 | 11,000 | 3,325 |
| 1994-09-05 | 670 | 670 | 660 | 670 | 14,000 | 3,350 |
| 1994-09-02 | 687 | 690 | 675 | 675 | 12,000 | 3,375 |
| 1994-09-01 | 684 | 698 | 675 | 685 | 12,000 | 3,425 |
| 1994-08-31 | 655 | 658 | 655 | 658 | 10,000 | 3,290 |
| 1994-08-30 | 661 | 662 | 652 | 657 | 34,000 | 3,285 |
| 1994-08-29 | 668 | 684 | 661 | 679 | 25,000 | 3,395 |
| 1994-08-26 | 694 | 694 | 684 | 688 | 12,000 | 3,440 |
| 1994-08-25 | 700 | 700 | 695 | 695 | 19,000 | 3,475 |
| 1994-08-24 | 701 | 710 | 695 | 695 | 26,000 | 3,475 |
| 1994-08-23 | 712 | 712 | 700 | 700 | 14,000 | 3,500 |
| 1994-08-22 | 721 | 721 | 712 | 712 | 11,000 | 3,560 |
| 1994-08-19 | 720 | 720 | 711 | 712 | 15,000 | 3,560 |
| 1994-08-18 | 710 | 720 | 710 | 715 | 11,000 | 3,575 |
| 1994-08-17 | 712 | 712 | 707 | 709 | 9,000 | 3,545 |
| 1994-08-16 | 710 | 710 | 703 | 709 | 29,000 | 3,545 |
| 1994-08-15 | 710 | 710 | 710 | 710 | 7,000 | 3,550 |
| 1994-08-12 | 711 | 715 | 703 | 711 | 12,000 | 3,555 |
| 1994-08-11 | 711 | 720 | 710 | 711 | 5,000 | 3,555 |
| 1994-08-10 | 717 | 720 | 705 | 710 | 21,000 | 3,550 |
| 1994-08-09 | 723 | 723 | 716 | 717 | 8,000 | 3,585 |
| 1994-08-08 | 717 | 730 | 717 | 730 | 10,000 | 3,650 |
| 1994-08-05 | 721 | 728 | 721 | 721 | 8,000 | 3,605 |
| 1994-08-04 | 721 | 723 | 716 | 716 | 8,000 | 3,580 |
| 1994-08-03 | 726 | 727 | 715 | 715 | 9,000 | 3,575 |
| 1994-08-02 | 720 | 725 | 720 | 720 | 10,000 | 3,600 |
| 1994-08-01 | 735 | 735 | 720 | 720 | 4,000 | 3,600 |
| 1994-07-29 | 745 | 745 | 711 | 715 | 23,000 | 3,575 |
| 1994-07-28 | 754 | 754 | 738 | 745 | 29,000 | 3,725 |
| 1994-07-27 | 740 | 755 | 740 | 745 | 56,000 | 3,725 |
| 1994-07-26 | 710 | 730 | 710 | 710 | 179,000 | 3,550 |
| 1994-07-25 | 710 | 710 | 703 | 703 | 116,000 | 3,515 |
| 1994-07-22 | 735 | 736 | 730 | 733 | 22,000 | 3,665 |
| 1994-07-21 | 740 | 755 | 740 | 745 | 26,000 | 3,725 |
| 1994-07-20 | 744 | 753 | 740 | 744 | 51,000 | 3,720 |
| 1994-07-19 | 750 | 752 | 742 | 742 | 29,000 | 3,710 |
| 1994-07-18 | 755 | 755 | 741 | 750 | 15,000 | 3,750 |
| 1994-07-15 | 753 | 755 | 753 | 753 | 11,000 | 3,765 |
| 1994-07-14 | 773 | 773 | 750 | 753 | 14,000 | 3,765 |
| 1994-07-13 | 743 | 762 | 740 | 753 | 18,000 | 3,765 |
| 1994-07-12 | 770 | 770 | 740 | 743 | 16,000 | 3,715 |
| 1994-07-11 | 775 | 776 | 775 | 775 | 4,000 | 3,875 |
| 1994-07-08 | 779 | 779 | 765 | 770 | 18,000 | 3,850 |
| 1994-07-07 | 777 | 780 | 765 | 780 | 19,000 | 3,900 |
| 1994-07-06 | 765 | 765 | 751 | 765 | 32,000 | 3,825 |
| 1994-07-05 | 751 | 769 | 750 | 761 | 38,000 | 3,805 |
| 1994-07-04 | 750 | 765 | 750 | 760 | 28,000 | 3,800 |
| 1994-07-01 | 761 | 765 | 750 | 760 | 24,000 | 3,800 |
| 1994-06-30 | 750 | 765 | 746 | 765 | 19,000 | 3,825 |
| 1994-06-29 | 753 | 754 | 746 | 750 | 9,000 | 3,750 |
| 1994-06-28 | 765 | 765 | 750 | 753 | 27,000 | 3,765 |
| 1994-06-27 | 751 | 751 | 736 | 751 | 29,000 | 3,755 |
| 1994-06-24 | 793 | 800 | 771 | 771 | 12,000 | 3,855 |
| 1994-06-23 | 801 | 815 | 790 | 790 | 26,000 | 3,950 |
| 1994-06-22 | 764 | 780 | 755 | 780 | 34,000 | 3,900 |
| 1994-06-21 | 799 | 799 | 781 | 781 | 45,000 | 3,905 |
| 1994-06-20 | 846 | 846 | 821 | 821 | 87,000 | 4,105 |
| 1994-06-17 | 811 | 841 | 811 | 825 | 235,000 | 4,125 |
| 1994-06-16 | 800 | 830 | 795 | 796 | 321,000 | 3,980 |
| 1994-06-15 | 790 | 800 | 781 | 795 | 143,000 | 3,975 |
| 1994-06-14 | 754 | 781 | 754 | 780 | 74,000 | 3,900 |
| 1994-06-13 | 760 | 765 | 745 | 747 | 19,000 | 3,735 |
| 1994-06-10 | 731 | 759 | 731 | 750 | 15,000 | 3,750 |
| 1994-06-09 | 760 | 760 | 726 | 726 | 31,000 | 3,630 |
| 1994-06-08 | 750 | 765 | 747 | 747 | 20,000 | 3,735 |
| 1994-06-07 | 726 | 737 | 725 | 726 | 14,000 | 3,630 |
| 1994-06-06 | 726 | 730 | 725 | 730 | 13,000 | 3,650 |
| 1994-06-03 | 742 | 746 | 725 | 725 | 26,000 | 3,625 |
| 1994-06-02 | 755 | 755 | 740 | 742 | 25,000 | 3,710 |
| 1994-06-01 | 764 | 765 | 755 | 755 | 32,000 | 3,775 |
| 1994-05-31 | 730 | 755 | 730 | 755 | 29,000 | 3,775 |
| 1994-05-30 | 730 | 741 | 723 | 730 | 46,000 | 3,650 |
| 1994-05-27 | 735 | 735 | 722 | 725 | 43,000 | 3,625 |
| 1994-05-26 | 731 | 735 | 725 | 735 | 44,000 | 3,675 |
| 1994-05-25 | 760 | 760 | 733 | 733 | 24,000 | 3,665 |
| 1994-05-24 | 730 | 760 | 728 | 750 | 40,000 | 3,750 |
| 1994-05-23 | 750 | 750 | 731 | 732 | 14,000 | 3,660 |
| 1994-05-20 | 750 | 751 | 739 | 751 | 31,000 | 3,755 |
| 1994-05-19 | 761 | 762 | 750 | 750 | 21,000 | 3,750 |
| 1994-05-18 | 752 | 760 | 751 | 751 | 27,000 | 3,755 |
| 1994-05-17 | 753 | 765 | 750 | 750 | 27,000 | 3,750 |
| 1994-05-16 | 756 | 760 | 751 | 751 | 15,000 | 3,755 |
| 1994-05-13 | 781 | 781 | 750 | 755 | 20,000 | 3,775 |
| 1994-05-12 | 798 | 798 | 790 | 790 | 5,000 | 3,950 |
| 1994-05-11 | 791 | 794 | 768 | 790 | 55,000 | 3,950 |
| 1994-05-10 | 790 | 799 | 790 | 790 | 37,000 | 3,950 |
| 1994-05-09 | 800 | 800 | 766 | 766 | 50,000 | 3,830 |
| 1994-05-06 | 740 | 770 | 740 | 770 | 10,000 | 3,850 |
| 1994-05-02 | 735 | 735 | 722 | 722 | 22,000 | 3,610 |
| 1994-04-28 | 749 | 750 | 735 | 735 | 29,000 | 3,675 |
| 1994-04-27 | 741 | 760 | 741 | 759 | 7,000 | 3,795 |
| 1994-04-26 | 739 | 745 | 730 | 740 | 29,000 | 3,700 |
| 1994-04-25 | 750 | 760 | 740 | 741 | 34,000 | 3,705 |
| 1994-04-22 | 760 | 777 | 760 | 760 | 35,000 | 3,800 |
| 1994-04-21 | 771 | 771 | 751 | 751 | 20,000 | 3,755 |
| 1994-04-20 | 781 | 788 | 760 | 760 | 33,000 | 3,800 |
| 1994-04-19 | 771 | 780 | 750 | 751 | 38,000 | 3,755 |
| 1994-04-18 | 780 | 790 | 770 | 780 | 17,000 | 3,900 |
| 1994-04-15 | 794 | 803 | 780 | 795 | 33,000 | 3,975 |
| 1994-04-14 | 812 | 820 | 782 | 795 | 51,000 | 3,975 |
| 1994-04-13 | 849 | 849 | 800 | 802 | 295,000 | 4,010 |
| 1994-04-12 | 760 | 820 | 758 | 820 | 208,000 | 4,100 |
| 1994-04-11 | 706 | 750 | 706 | 750 | 46,000 | 3,750 |
| 1994-04-08 | 750 | 750 | 716 | 735 | 29,000 | 3,675 |
| 1994-04-07 | 780 | 780 | 760 | 760 | 35,000 | 3,800 |
| 1994-04-06 | 725 | 790 | 721 | 780 | 48,000 | 3,900 |
| 1994-04-05 | 701 | 724 | 701 | 715 | 21,000 | 3,575 |
| 1994-04-04 | 720 | 720 | 702 | 702 | 11,000 | 3,510 |
| 1994-04-01 | 711 | 725 | 700 | 720 | 33,000 | 3,600 |
| 1994-03-31 | 725 | 725 | 710 | 711 | 25,000 | 3,555 |
| 1994-03-30 | 715 | 724 | 711 | 724 | 17,000 | 3,620 |
| 1994-03-29 | 721 | 730 | 716 | 720 | 9,000 | 3,600 |
| 1994-03-28 | 728 | 728 | 711 | 712 | 13,000 | 3,560 |
| 1994-03-25 | 721 | 739 | 720 | 720 | 28,000 | 3,600 |
| 1994-03-24 | 720 | 721 | 720 | 721 | 13,000 | 3,605 |
| 1994-03-23 | 726 | 735 | 720 | 720 | 20,000 | 3,600 |
| 1994-03-22 | 735 | 735 | 711 | 725 | 31,000 | 3,625 |
| 1994-03-18 | 750 | 750 | 720 | 735 | 35,000 | 3,675 |
| 1994-03-17 | 749 | 749 | 735 | 740 | 21,000 | 3,700 |
| 1994-03-16 | 786 | 786 | 741 | 750 | 33,000 | 3,750 |
| 1994-03-15 | 802 | 810 | 785 | 785 | 42,000 | 3,925 |
| 1994-03-14 | 813 | 813 | 800 | 800 | 52,000 | 4,000 |
| 1994-03-11 | 721 | 765 | 720 | 765 | 21,000 | 3,825 |
| 1994-03-10 | 720 | 725 | 711 | 716 | 51,000 | 3,580 |
| 1994-03-09 | 716 | 735 | 715 | 720 | 23,000 | 3,600 |
| 1994-03-08 | 740 | 740 | 700 | 710 | 27,000 | 3,550 |
| 1994-03-07 | 751 | 755 | 740 | 740 | 21,000 | 3,700 |
| 1994-03-04 | 733 | 750 | 730 | 750 | 19,000 | 3,750 |
| 1994-03-03 | 741 | 749 | 740 | 740 | 11,000 | 3,700 |
| 1994-03-02 | 765 | 765 | 740 | 740 | 19,000 | 3,700 |
| 1994-03-01 | 757 | 770 | 750 | 755 | 28,000 | 3,775 |
| 1994-02-28 | 768 | 772 | 767 | 767 | 17,000 | 3,835 |
| 1994-02-25 | 752 | 766 | 740 | 766 | 22,000 | 3,830 |
| 1994-02-24 | 741 | 763 | 740 | 755 | 40,000 | 3,775 |
| 1994-02-23 | 750 | 750 | 745 | 749 | 40,000 | 3,745 |
| 1994-02-22 | 770 | 770 | 750 | 750 | 37,000 | 3,750 |
| 1994-02-21 | 762 | 770 | 760 | 770 | 15,000 | 3,850 |
| 1994-02-18 | 761 | 770 | 758 | 770 | 28,000 | 3,850 |
| 1994-02-17 | 775 | 775 | 760 | 760 | 31,000 | 3,800 |
| 1994-02-16 | 770 | 771 | 758 | 761 | 28,000 | 3,805 |
| 1994-02-15 | 755 | 761 | 751 | 755 | 15,000 | 3,775 |
| 1994-02-14 | 781 | 781 | 760 | 775 | 14,000 | 3,875 |
| 1994-02-10 | 776 | 790 | 776 | 780 | 29,000 | 3,900 |
| 1994-02-09 | 800 | 800 | 760 | 760 | 44,000 | 3,800 |
| 1994-02-08 | 801 | 810 | 800 | 800 | 46,000 | 4,000 |
| 1994-02-07 | 800 | 811 | 790 | 800 | 29,000 | 4,000 |
| 1994-02-04 | 800 | 831 | 790 | 820 | 32,000 | 4,100 |
| 1994-02-03 | 820 | 820 | 795 | 800 | 42,000 | 4,000 |
| 1994-02-02 | 820 | 832 | 810 | 810 | 32,000 | 4,050 |
| 1994-02-01 | 845 | 847 | 814 | 830 | 32,000 | 4,150 |
| 1994-01-31 | 865 | 865 | 850 | 855 | 63,000 | 4,275 |
| 1994-01-28 | 810 | 810 | 801 | 810 | 41,000 | 4,050 |
| 1994-01-27 | 850 | 850 | 807 | 817 | 64,000 | 4,085 |
| 1994-01-26 | 875 | 875 | 839 | 859 | 94,000 | 4,295 |
| 1994-01-25 | 814 | 870 | 814 | 865 | 152,000 | 4,325 |
| 1994-01-24 | 841 | 845 | 808 | 820 | 117,000 | 4,100 |
| 1994-01-21 | 820 | 875 | 820 | 875 | 241,000 | 4,375 |
| 1994-01-20 | 755 | 810 | 755 | 810 | 57,000 | 4,050 |
| 1994-01-19 | 779 | 779 | 750 | 752 | 48,000 | 3,760 |
| 1994-01-18 | 773 | 775 | 750 | 765 | 47,000 | 3,825 |
| 1994-01-17 | 755 | 775 | 751 | 763 | 39,000 | 3,815 |
| 1994-01-14 | 735 | 760 | 731 | 745 | 31,000 | 3,725 |
| 1994-01-13 | 761 | 775 | 730 | 736 | 56,000 | 3,680 |
| 1994-01-12 | 750 | 775 | 750 | 751 | 72,000 | 3,755 |
| 1994-01-11 | 770 | 779 | 710 | 710 | 82,000 | 3,550 |
| 1994-01-10 | 756 | 780 | 756 | 775 | 31,000 | 3,875 |
| 1994-01-07 | 750 | 765 | 740 | 755 | 43,000 | 3,775 |
| 1994-01-06 | 780 | 790 | 742 | 750 | 39,000 | 3,750 |
| 1994-01-05 | 781 | 806 | 780 | 780 | 36,000 | 3,900 |
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
