5729 日本精鉱(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2992092090092028,0004,600
1995-12-2891092090092044,0004,600
1995-12-2795095090092097,0004,600
1995-12-2697997995195548,0004,775
1995-12-2597098997098024,0004,900
1995-12-221,0001,01098098346,0004,915
1995-12-211,0101,01099599738,0004,985
1995-12-201,0101,02099599533,0004,975
1995-12-199921,02099099628,0004,980
1995-12-189961,03098098549,0004,925
1995-12-151,0001,0309851,03052,0005,150
1995-12-141,0301,0301,0001,00067,0005,000
1995-12-131,0401,0601,0101,02049,0005,100
1995-12-121,1101,1201,0501,06062,0005,300
1995-12-111,1501,1501,1001,100171,0005,500
1995-12-081,0501,0801,0401,080132,0005,400
1995-12-071,0101,02097197177,0004,855
1995-12-061,0301,0601,0001,00060,0005,000
1995-12-059901,0309901,01056,0005,050
1995-12-041,0401,0501,0101,03025,0005,150
1995-12-011,0501,0609901,05059,0005,250
1995-11-301,0601,0901,0301,03085,0005,150
1995-11-299511,0409501,020103,0005,100
1995-11-2897199195095066,0004,750
1995-11-279911,02097198053,0004,900
1995-11-241,0001,02098099082,0004,950
1995-11-221,0501,0501,0001,02077,0005,100
1995-11-211,0901,1001,0001,05077,0005,250
1995-11-201,1601,1601,0701,09073,0005,450
1995-11-171,1601,1801,1301,160261,0005,800
1995-11-169901,1009491,100320,0005,500
1995-11-151,1401,140995998168,0004,990
1995-11-141,1401,1701,1001,130167,0005,650
1995-11-131,2401,2401,1701,180176,0005,900
1995-11-101,2701,3001,2001,220354,0006,100
1995-11-091,2401,3001,2301,260300,0006,300
1995-11-081,2201,2601,1901,200223,0006,000
1995-11-071,2101,2201,1701,220123,0006,100
1995-11-061,2601,2701,1601,190156,0005,950
1995-11-021,1501,2501,1001,240341,0006,200
1995-11-011,2501,2701,1601,190296,0005,950
1995-10-311,3101,3201,2201,230584,0006,150
1995-10-301,2001,2901,1801,290507,0006,450
1995-10-271,1001,2301,1001,170657,0005,850
1995-10-261,1401,1501,0701,070204,0005,350
1995-10-251,1601,1901,1301,140230,0005,700
1995-10-241,1901,1901,1201,140281,0005,700
1995-10-231,1601,2001,1601,190577,0005,950
1995-10-201,1001,1501,0901,140372,0005,700
1995-10-191,1401,1901,0801,100726,0005,500
1995-10-181,0801,1501,0601,1201,513,0005,600
1995-10-179451,0409011,020640,0005,100
1995-10-16936964915935605,0004,675
1995-10-13809899809896705,0004,480
1995-10-1281081078080851,0004,040
1995-10-1182082079080090,0004,000
1995-10-0980080578080557,0004,025
1995-10-0681281577180097,0004,000
1995-10-05798839785808369,0004,040
1995-10-04700800685779183,0003,895
1995-10-0375075071371456,0003,570
1995-10-0277577573175042,0003,750
1995-09-29799800760780119,0003,900
1995-09-28800800771771101,0003,855
1995-09-27810815771800275,0004,000
1995-09-26741800740790229,0003,950
1995-09-25741750702721110,0003,605
1995-09-22790790740749177,0003,745
1995-09-21790835740781826,0003,905
1995-09-20700780700779918,0003,895
1995-09-19579680570680191,0003,400
1995-09-1856058056058017,0002,900
1995-09-1457658055056018,0002,800
1995-09-1358958955155131,0002,755
1995-09-1253255053055076,0002,750
1995-09-1153054053053133,0002,655
1995-09-0858659053055055,0002,750
1995-09-0755059054457666,0002,880
1995-09-0660560555057065,0002,850
1995-09-0558961057260585,0003,025
1995-09-04660665610629232,0003,145
1995-09-01555610555610202,0003,050
1995-08-31556560537545174,0002,725
1995-08-30520560520560333,0002,800
1995-08-29465500465500168,0002,500
1995-08-2840043540043540,0002,175
1995-08-2540140139039018,0001,950
1995-08-2441041140040011,0002,000
1995-08-2340242040241012,0002,050
1995-08-2240541040040012,0002,000
1995-08-214104104104104,0002,050
1995-08-1840343040341533,0002,075
1995-08-1740040539640013,0002,000
1995-08-1640540539139112,0001,955
1995-08-153753753703702,0001,850
1995-08-143663713653709,0001,850
1995-08-113653653653656,0001,825
1995-08-103713713603639,0001,815
1995-08-0938138136736711,0001,835
1995-08-083803803753806,0001,900
1995-08-043803803803803,0001,900
1995-08-0337838337737710,0001,885
1995-08-023703753703754,0001,875
1995-08-013853853803809,0001,900
1995-07-3141141140040011,0002,000
1995-07-2841741941041017,0002,050
1995-07-273883903883904,0001,950
1995-07-263873943873885,0001,940
1995-07-2540040038338321,0001,915
1995-07-244304304304302,0002,150
1995-07-2141242941242919,0002,145
1995-07-204094094094091,0002,045
1995-07-1941542441242413,0002,120
1995-07-1843043041742020,0002,100
1995-07-174004014004006,0002,000
1995-07-1438939038439012,0001,950
1995-07-1338139038039016,0001,950
1995-07-123843843803809,0001,900
1995-07-1138539036837021,0001,850
1995-07-1034538534538522,0001,925
1995-07-0732535032534021,0001,700
1995-07-063103253103254,0001,625
1995-07-0531531530030016,0001,500
1995-07-043213223203207,0001,600
1995-07-0332532532332324,0001,615
1995-06-303303303303301,0001,650
1995-06-293303353253254,0001,625
1995-06-283293293293293,0001,645
1995-06-263273273273273,0001,635
1995-06-233253253213213,0001,605
1995-06-2234234234034012,0001,700
1995-06-213403403403405,0001,700
1995-06-2034034634034010,0001,700
1995-06-193453453403405,0001,700
1995-06-163453463453457,0001,725
1995-06-153403403403401,0001,700
1995-06-143503503403406,0001,700
1995-06-133453553453559,0001,775
1995-06-123853853703709,0001,850
1995-06-093803853803852,0001,925
1995-06-0839439439039014,0001,950
1995-06-0739039539039510,0001,975
1995-06-063994003953956,0001,975
1995-06-053984003894008,0002,000
1995-06-0239240039039912,0001,995
1995-06-013904003903909,0001,950
1995-05-3140040539039021,0001,950
1995-05-304104104014017,0002,005
1995-05-264124214124207,0002,100
1995-05-254114114104104,0002,050
1995-05-244254254114119,0002,055
1995-05-234304304204306,0002,150
1995-05-224304304304301,0002,150
1995-05-194374374354359,0002,175
1995-05-184404404404403,0002,200
1995-05-174454454374384,0002,190
1995-05-164494494464464,0002,230
1995-05-154504504504504,0002,250
1995-05-124514514504517,0002,255
1995-05-114574574514527,0002,260
1995-05-1047347345645611,0002,280
1995-05-094704734704705,0002,350
1995-05-084604604604602,0002,300
1995-05-024504604504608,0002,300
1995-05-014654654504507,0002,250
1995-04-284504654504658,0002,325
1995-04-2748148146346310,0002,315
1995-04-2647747747047010,0002,350
1995-04-254814814764763,0002,380
1995-04-244864864714719,0002,355
1995-04-214814814814817,0002,405
1995-04-2046046045045211,0002,260
1995-04-1945546145546012,0002,300
1995-04-184604604554555,0002,275
1995-04-1746946945146014,0002,300
1995-04-1447748047347314,0002,365
1995-04-1348148147547710,0002,385
1995-04-1247649047648012,0002,400
1995-04-114754754754752,0002,375
1995-04-104824824754756,0002,375
1995-04-074784804774776,0002,385
1995-04-064784784774772,0002,385
1995-04-054774774774774,0002,385
1995-04-044664734654727,0002,360
1995-04-034704704604606,0002,300
1995-03-3150050049049015,0002,450
1995-03-3050250249049013,0002,450
1995-03-2952052050351527,0002,575
1995-03-2847149247149223,0002,460
1995-03-2747147147147112,0002,355
1995-03-2446046543143633,0002,180
1995-03-2348048746146134,0002,305
1995-03-2252052049049040,0002,450
1995-03-2052552549952031,0002,600
1995-03-1758159052252771,0002,635
1995-03-1656057056057021,0002,850
1995-03-1562862860362058,0003,100
1995-03-14651660600629248,0003,145
1995-03-13590645590629264,0003,145
1995-03-10530579530570107,0002,850
1995-03-0949951049850114,0002,505
1995-03-084984984904986,0002,490
1995-03-075015024984989,0002,490
1995-03-0651751749849825,0002,490
1995-03-0351652551551512,0002,575
1995-03-0251551551051517,0002,575
1995-03-0152653052552514,0002,625
1995-02-2851053551052014,0002,600
1995-02-2455558555556038,0002,800
1995-02-235315555235558,0002,775
1995-02-2253653652052011,0002,600
1995-02-214975064975067,0002,530
1995-02-2051051049649612,0002,480
1995-02-1752452451051010,0002,550
1995-02-1653953952552510,0002,625
1995-02-155405415405407,0002,700
1995-02-1454054154054015,0002,700
1995-02-135415415405406,0002,700
1995-02-1054354354054018,0002,700
1995-02-095415425415424,0002,710
1995-02-085405415405419,0002,705
1995-02-0754054154054111,0002,705
1995-02-065425445405407,0002,700
1995-02-035515515425422,0002,710
1995-02-0255055054054110,0002,705
1995-02-0154754752554033,0002,700
1995-01-3155055053054848,0002,740
1995-01-3058658656056026,0002,800
1995-01-2760060058358524,0002,925
1995-01-2660160960060015,0003,000
1995-01-2560060058559824,0002,990
1995-01-2458159858158318,0002,915
1995-01-2361461458058023,0002,900
1995-01-2062062061361729,0003,085
1995-01-1963163161063026,0003,150
1995-01-1864064063063123,0003,155
1995-01-176506506506504,0003,250
1995-01-1365365464765019,0003,250
1995-01-1265166065065219,0003,260
1995-01-1165066064566021,0003,300
1995-01-106706706516607,0003,300
1995-01-0967167566066011,0003,300
1995-01-0664868164868132,0003,405
1995-01-0565165964564526,0003,225
1995-01-046616616506507,0003,250

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