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 |
---|---|---|---|---|---|---|
1995-12-29 | 920 | 920 | 900 | 920 | 28,000 | 4,600 |
1995-12-28 | 910 | 920 | 900 | 920 | 44,000 | 4,600 |
1995-12-27 | 950 | 950 | 900 | 920 | 97,000 | 4,600 |
1995-12-26 | 979 | 979 | 951 | 955 | 48,000 | 4,775 |
1995-12-25 | 970 | 989 | 970 | 980 | 24,000 | 4,900 |
1995-12-22 | 1,000 | 1,010 | 980 | 983 | 46,000 | 4,915 |
1995-12-21 | 1,010 | 1,010 | 995 | 997 | 38,000 | 4,985 |
1995-12-20 | 1,010 | 1,020 | 995 | 995 | 33,000 | 4,975 |
1995-12-19 | 992 | 1,020 | 990 | 996 | 28,000 | 4,980 |
1995-12-18 | 996 | 1,030 | 980 | 985 | 49,000 | 4,925 |
1995-12-15 | 1,000 | 1,030 | 985 | 1,030 | 52,000 | 5,150 |
1995-12-14 | 1,030 | 1,030 | 1,000 | 1,000 | 67,000 | 5,000 |
1995-12-13 | 1,040 | 1,060 | 1,010 | 1,020 | 49,000 | 5,100 |
1995-12-12 | 1,110 | 1,120 | 1,050 | 1,060 | 62,000 | 5,300 |
1995-12-11 | 1,150 | 1,150 | 1,100 | 1,100 | 171,000 | 5,500 |
1995-12-08 | 1,050 | 1,080 | 1,040 | 1,080 | 132,000 | 5,400 |
1995-12-07 | 1,010 | 1,020 | 971 | 971 | 77,000 | 4,855 |
1995-12-06 | 1,030 | 1,060 | 1,000 | 1,000 | 60,000 | 5,000 |
1995-12-05 | 990 | 1,030 | 990 | 1,010 | 56,000 | 5,050 |
1995-12-04 | 1,040 | 1,050 | 1,010 | 1,030 | 25,000 | 5,150 |
1995-12-01 | 1,050 | 1,060 | 990 | 1,050 | 59,000 | 5,250 |
1995-11-30 | 1,060 | 1,090 | 1,030 | 1,030 | 85,000 | 5,150 |
1995-11-29 | 951 | 1,040 | 950 | 1,020 | 103,000 | 5,100 |
1995-11-28 | 971 | 991 | 950 | 950 | 66,000 | 4,750 |
1995-11-27 | 991 | 1,020 | 971 | 980 | 53,000 | 4,900 |
1995-11-24 | 1,000 | 1,020 | 980 | 990 | 82,000 | 4,950 |
1995-11-22 | 1,050 | 1,050 | 1,000 | 1,020 | 77,000 | 5,100 |
1995-11-21 | 1,090 | 1,100 | 1,000 | 1,050 | 77,000 | 5,250 |
1995-11-20 | 1,160 | 1,160 | 1,070 | 1,090 | 73,000 | 5,450 |
1995-11-17 | 1,160 | 1,180 | 1,130 | 1,160 | 261,000 | 5,800 |
1995-11-16 | 990 | 1,100 | 949 | 1,100 | 320,000 | 5,500 |
1995-11-15 | 1,140 | 1,140 | 995 | 998 | 168,000 | 4,990 |
1995-11-14 | 1,140 | 1,170 | 1,100 | 1,130 | 167,000 | 5,650 |
1995-11-13 | 1,240 | 1,240 | 1,170 | 1,180 | 176,000 | 5,900 |
1995-11-10 | 1,270 | 1,300 | 1,200 | 1,220 | 354,000 | 6,100 |
1995-11-09 | 1,240 | 1,300 | 1,230 | 1,260 | 300,000 | 6,300 |
1995-11-08 | 1,220 | 1,260 | 1,190 | 1,200 | 223,000 | 6,000 |
1995-11-07 | 1,210 | 1,220 | 1,170 | 1,220 | 123,000 | 6,100 |
1995-11-06 | 1,260 | 1,270 | 1,160 | 1,190 | 156,000 | 5,950 |
1995-11-02 | 1,150 | 1,250 | 1,100 | 1,240 | 341,000 | 6,200 |
1995-11-01 | 1,250 | 1,270 | 1,160 | 1,190 | 296,000 | 5,950 |
1995-10-31 | 1,310 | 1,320 | 1,220 | 1,230 | 584,000 | 6,150 |
1995-10-30 | 1,200 | 1,290 | 1,180 | 1,290 | 507,000 | 6,450 |
1995-10-27 | 1,100 | 1,230 | 1,100 | 1,170 | 657,000 | 5,850 |
1995-10-26 | 1,140 | 1,150 | 1,070 | 1,070 | 204,000 | 5,350 |
1995-10-25 | 1,160 | 1,190 | 1,130 | 1,140 | 230,000 | 5,700 |
1995-10-24 | 1,190 | 1,190 | 1,120 | 1,140 | 281,000 | 5,700 |
1995-10-23 | 1,160 | 1,200 | 1,160 | 1,190 | 577,000 | 5,950 |
1995-10-20 | 1,100 | 1,150 | 1,090 | 1,140 | 372,000 | 5,700 |
1995-10-19 | 1,140 | 1,190 | 1,080 | 1,100 | 726,000 | 5,500 |
1995-10-18 | 1,080 | 1,150 | 1,060 | 1,120 | 1,513,000 | 5,600 |
1995-10-17 | 945 | 1,040 | 901 | 1,020 | 640,000 | 5,100 |
1995-10-16 | 936 | 964 | 915 | 935 | 605,000 | 4,675 |
1995-10-13 | 809 | 899 | 809 | 896 | 705,000 | 4,480 |
1995-10-12 | 810 | 810 | 780 | 808 | 51,000 | 4,040 |
1995-10-11 | 820 | 820 | 790 | 800 | 90,000 | 4,000 |
1995-10-09 | 800 | 805 | 780 | 805 | 57,000 | 4,025 |
1995-10-06 | 812 | 815 | 771 | 800 | 97,000 | 4,000 |
1995-10-05 | 798 | 839 | 785 | 808 | 369,000 | 4,040 |
1995-10-04 | 700 | 800 | 685 | 779 | 183,000 | 3,895 |
1995-10-03 | 750 | 750 | 713 | 714 | 56,000 | 3,570 |
1995-10-02 | 775 | 775 | 731 | 750 | 42,000 | 3,750 |
1995-09-29 | 799 | 800 | 760 | 780 | 119,000 | 3,900 |
1995-09-28 | 800 | 800 | 771 | 771 | 101,000 | 3,855 |
1995-09-27 | 810 | 815 | 771 | 800 | 275,000 | 4,000 |
1995-09-26 | 741 | 800 | 740 | 790 | 229,000 | 3,950 |
1995-09-25 | 741 | 750 | 702 | 721 | 110,000 | 3,605 |
1995-09-22 | 790 | 790 | 740 | 749 | 177,000 | 3,745 |
1995-09-21 | 790 | 835 | 740 | 781 | 826,000 | 3,905 |
1995-09-20 | 700 | 780 | 700 | 779 | 918,000 | 3,895 |
1995-09-19 | 579 | 680 | 570 | 680 | 191,000 | 3,400 |
1995-09-18 | 560 | 580 | 560 | 580 | 17,000 | 2,900 |
1995-09-14 | 576 | 580 | 550 | 560 | 18,000 | 2,800 |
1995-09-13 | 589 | 589 | 551 | 551 | 31,000 | 2,755 |
1995-09-12 | 532 | 550 | 530 | 550 | 76,000 | 2,750 |
1995-09-11 | 530 | 540 | 530 | 531 | 33,000 | 2,655 |
1995-09-08 | 586 | 590 | 530 | 550 | 55,000 | 2,750 |
1995-09-07 | 550 | 590 | 544 | 576 | 66,000 | 2,880 |
1995-09-06 | 605 | 605 | 550 | 570 | 65,000 | 2,850 |
1995-09-05 | 589 | 610 | 572 | 605 | 85,000 | 3,025 |
1995-09-04 | 660 | 665 | 610 | 629 | 232,000 | 3,145 |
1995-09-01 | 555 | 610 | 555 | 610 | 202,000 | 3,050 |
1995-08-31 | 556 | 560 | 537 | 545 | 174,000 | 2,725 |
1995-08-30 | 520 | 560 | 520 | 560 | 333,000 | 2,800 |
1995-08-29 | 465 | 500 | 465 | 500 | 168,000 | 2,500 |
1995-08-28 | 400 | 435 | 400 | 435 | 40,000 | 2,175 |
1995-08-25 | 401 | 401 | 390 | 390 | 18,000 | 1,950 |
1995-08-24 | 410 | 411 | 400 | 400 | 11,000 | 2,000 |
1995-08-23 | 402 | 420 | 402 | 410 | 12,000 | 2,050 |
1995-08-22 | 405 | 410 | 400 | 400 | 12,000 | 2,000 |
1995-08-21 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
1995-08-18 | 403 | 430 | 403 | 415 | 33,000 | 2,075 |
1995-08-17 | 400 | 405 | 396 | 400 | 13,000 | 2,000 |
1995-08-16 | 405 | 405 | 391 | 391 | 12,000 | 1,955 |
1995-08-15 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
1995-08-14 | 366 | 371 | 365 | 370 | 9,000 | 1,850 |
1995-08-11 | 365 | 365 | 365 | 365 | 6,000 | 1,825 |
1995-08-10 | 371 | 371 | 360 | 363 | 9,000 | 1,815 |
1995-08-09 | 381 | 381 | 367 | 367 | 11,000 | 1,835 |
1995-08-08 | 380 | 380 | 375 | 380 | 6,000 | 1,900 |
1995-08-04 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
1995-08-03 | 378 | 383 | 377 | 377 | 10,000 | 1,885 |
1995-08-02 | 370 | 375 | 370 | 375 | 4,000 | 1,875 |
1995-08-01 | 385 | 385 | 380 | 380 | 9,000 | 1,900 |
1995-07-31 | 411 | 411 | 400 | 400 | 11,000 | 2,000 |
1995-07-28 | 417 | 419 | 410 | 410 | 17,000 | 2,050 |
1995-07-27 | 388 | 390 | 388 | 390 | 4,000 | 1,950 |
1995-07-26 | 387 | 394 | 387 | 388 | 5,000 | 1,940 |
1995-07-25 | 400 | 400 | 383 | 383 | 21,000 | 1,915 |
1995-07-24 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
1995-07-21 | 412 | 429 | 412 | 429 | 19,000 | 2,145 |
1995-07-20 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
1995-07-19 | 415 | 424 | 412 | 424 | 13,000 | 2,120 |
1995-07-18 | 430 | 430 | 417 | 420 | 20,000 | 2,100 |
1995-07-17 | 400 | 401 | 400 | 400 | 6,000 | 2,000 |
1995-07-14 | 389 | 390 | 384 | 390 | 12,000 | 1,950 |
1995-07-13 | 381 | 390 | 380 | 390 | 16,000 | 1,950 |
1995-07-12 | 384 | 384 | 380 | 380 | 9,000 | 1,900 |
1995-07-11 | 385 | 390 | 368 | 370 | 21,000 | 1,850 |
1995-07-10 | 345 | 385 | 345 | 385 | 22,000 | 1,925 |
1995-07-07 | 325 | 350 | 325 | 340 | 21,000 | 1,700 |
1995-07-06 | 310 | 325 | 310 | 325 | 4,000 | 1,625 |
1995-07-05 | 315 | 315 | 300 | 300 | 16,000 | 1,500 |
1995-07-04 | 321 | 322 | 320 | 320 | 7,000 | 1,600 |
1995-07-03 | 325 | 325 | 323 | 323 | 24,000 | 1,615 |
1995-06-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
1995-06-29 | 330 | 335 | 325 | 325 | 4,000 | 1,625 |
1995-06-28 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
1995-06-26 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
1995-06-23 | 325 | 325 | 321 | 321 | 3,000 | 1,605 |
1995-06-22 | 342 | 342 | 340 | 340 | 12,000 | 1,700 |
1995-06-21 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
1995-06-20 | 340 | 346 | 340 | 340 | 10,000 | 1,700 |
1995-06-19 | 345 | 345 | 340 | 340 | 5,000 | 1,700 |
1995-06-16 | 345 | 346 | 345 | 345 | 7,000 | 1,725 |
1995-06-15 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
1995-06-14 | 350 | 350 | 340 | 340 | 6,000 | 1,700 |
1995-06-13 | 345 | 355 | 345 | 355 | 9,000 | 1,775 |
1995-06-12 | 385 | 385 | 370 | 370 | 9,000 | 1,850 |
1995-06-09 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
1995-06-08 | 394 | 394 | 390 | 390 | 14,000 | 1,950 |
1995-06-07 | 390 | 395 | 390 | 395 | 10,000 | 1,975 |
1995-06-06 | 399 | 400 | 395 | 395 | 6,000 | 1,975 |
1995-06-05 | 398 | 400 | 389 | 400 | 8,000 | 2,000 |
1995-06-02 | 392 | 400 | 390 | 399 | 12,000 | 1,995 |
1995-06-01 | 390 | 400 | 390 | 390 | 9,000 | 1,950 |
1995-05-31 | 400 | 405 | 390 | 390 | 21,000 | 1,950 |
1995-05-30 | 410 | 410 | 401 | 401 | 7,000 | 2,005 |
1995-05-26 | 412 | 421 | 412 | 420 | 7,000 | 2,100 |
1995-05-25 | 411 | 411 | 410 | 410 | 4,000 | 2,050 |
1995-05-24 | 425 | 425 | 411 | 411 | 9,000 | 2,055 |
1995-05-23 | 430 | 430 | 420 | 430 | 6,000 | 2,150 |
1995-05-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
1995-05-19 | 437 | 437 | 435 | 435 | 9,000 | 2,175 |
1995-05-18 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
1995-05-17 | 445 | 445 | 437 | 438 | 4,000 | 2,190 |
1995-05-16 | 449 | 449 | 446 | 446 | 4,000 | 2,230 |
1995-05-15 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
1995-05-12 | 451 | 451 | 450 | 451 | 7,000 | 2,255 |
1995-05-11 | 457 | 457 | 451 | 452 | 7,000 | 2,260 |
1995-05-10 | 473 | 473 | 456 | 456 | 11,000 | 2,280 |
1995-05-09 | 470 | 473 | 470 | 470 | 5,000 | 2,350 |
1995-05-08 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
1995-05-02 | 450 | 460 | 450 | 460 | 8,000 | 2,300 |
1995-05-01 | 465 | 465 | 450 | 450 | 7,000 | 2,250 |
1995-04-28 | 450 | 465 | 450 | 465 | 8,000 | 2,325 |
1995-04-27 | 481 | 481 | 463 | 463 | 10,000 | 2,315 |
1995-04-26 | 477 | 477 | 470 | 470 | 10,000 | 2,350 |
1995-04-25 | 481 | 481 | 476 | 476 | 3,000 | 2,380 |
1995-04-24 | 486 | 486 | 471 | 471 | 9,000 | 2,355 |
1995-04-21 | 481 | 481 | 481 | 481 | 7,000 | 2,405 |
1995-04-20 | 460 | 460 | 450 | 452 | 11,000 | 2,260 |
1995-04-19 | 455 | 461 | 455 | 460 | 12,000 | 2,300 |
1995-04-18 | 460 | 460 | 455 | 455 | 5,000 | 2,275 |
1995-04-17 | 469 | 469 | 451 | 460 | 14,000 | 2,300 |
1995-04-14 | 477 | 480 | 473 | 473 | 14,000 | 2,365 |
1995-04-13 | 481 | 481 | 475 | 477 | 10,000 | 2,385 |
1995-04-12 | 476 | 490 | 476 | 480 | 12,000 | 2,400 |
1995-04-11 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
1995-04-10 | 482 | 482 | 475 | 475 | 6,000 | 2,375 |
1995-04-07 | 478 | 480 | 477 | 477 | 6,000 | 2,385 |
1995-04-06 | 478 | 478 | 477 | 477 | 2,000 | 2,385 |
1995-04-05 | 477 | 477 | 477 | 477 | 4,000 | 2,385 |
1995-04-04 | 466 | 473 | 465 | 472 | 7,000 | 2,360 |
1995-04-03 | 470 | 470 | 460 | 460 | 6,000 | 2,300 |
1995-03-31 | 500 | 500 | 490 | 490 | 15,000 | 2,450 |
1995-03-30 | 502 | 502 | 490 | 490 | 13,000 | 2,450 |
1995-03-29 | 520 | 520 | 503 | 515 | 27,000 | 2,575 |
1995-03-28 | 471 | 492 | 471 | 492 | 23,000 | 2,460 |
1995-03-27 | 471 | 471 | 471 | 471 | 12,000 | 2,355 |
1995-03-24 | 460 | 465 | 431 | 436 | 33,000 | 2,180 |
1995-03-23 | 480 | 487 | 461 | 461 | 34,000 | 2,305 |
1995-03-22 | 520 | 520 | 490 | 490 | 40,000 | 2,450 |
1995-03-20 | 525 | 525 | 499 | 520 | 31,000 | 2,600 |
1995-03-17 | 581 | 590 | 522 | 527 | 71,000 | 2,635 |
1995-03-16 | 560 | 570 | 560 | 570 | 21,000 | 2,850 |
1995-03-15 | 628 | 628 | 603 | 620 | 58,000 | 3,100 |
1995-03-14 | 651 | 660 | 600 | 629 | 248,000 | 3,145 |
1995-03-13 | 590 | 645 | 590 | 629 | 264,000 | 3,145 |
1995-03-10 | 530 | 579 | 530 | 570 | 107,000 | 2,850 |
1995-03-09 | 499 | 510 | 498 | 501 | 14,000 | 2,505 |
1995-03-08 | 498 | 498 | 490 | 498 | 6,000 | 2,490 |
1995-03-07 | 501 | 502 | 498 | 498 | 9,000 | 2,490 |
1995-03-06 | 517 | 517 | 498 | 498 | 25,000 | 2,490 |
1995-03-03 | 516 | 525 | 515 | 515 | 12,000 | 2,575 |
1995-03-02 | 515 | 515 | 510 | 515 | 17,000 | 2,575 |
1995-03-01 | 526 | 530 | 525 | 525 | 14,000 | 2,625 |
1995-02-28 | 510 | 535 | 510 | 520 | 14,000 | 2,600 |
1995-02-24 | 555 | 585 | 555 | 560 | 38,000 | 2,800 |
1995-02-23 | 531 | 555 | 523 | 555 | 8,000 | 2,775 |
1995-02-22 | 536 | 536 | 520 | 520 | 11,000 | 2,600 |
1995-02-21 | 497 | 506 | 497 | 506 | 7,000 | 2,530 |
1995-02-20 | 510 | 510 | 496 | 496 | 12,000 | 2,480 |
1995-02-17 | 524 | 524 | 510 | 510 | 10,000 | 2,550 |
1995-02-16 | 539 | 539 | 525 | 525 | 10,000 | 2,625 |
1995-02-15 | 540 | 541 | 540 | 540 | 7,000 | 2,700 |
1995-02-14 | 540 | 541 | 540 | 540 | 15,000 | 2,700 |
1995-02-13 | 541 | 541 | 540 | 540 | 6,000 | 2,700 |
1995-02-10 | 543 | 543 | 540 | 540 | 18,000 | 2,700 |
1995-02-09 | 541 | 542 | 541 | 542 | 4,000 | 2,710 |
1995-02-08 | 540 | 541 | 540 | 541 | 9,000 | 2,705 |
1995-02-07 | 540 | 541 | 540 | 541 | 11,000 | 2,705 |
1995-02-06 | 542 | 544 | 540 | 540 | 7,000 | 2,700 |
1995-02-03 | 551 | 551 | 542 | 542 | 2,000 | 2,710 |
1995-02-02 | 550 | 550 | 540 | 541 | 10,000 | 2,705 |
1995-02-01 | 547 | 547 | 525 | 540 | 33,000 | 2,700 |
1995-01-31 | 550 | 550 | 530 | 548 | 48,000 | 2,740 |
1995-01-30 | 586 | 586 | 560 | 560 | 26,000 | 2,800 |
1995-01-27 | 600 | 600 | 583 | 585 | 24,000 | 2,925 |
1995-01-26 | 601 | 609 | 600 | 600 | 15,000 | 3,000 |
1995-01-25 | 600 | 600 | 585 | 598 | 24,000 | 2,990 |
1995-01-24 | 581 | 598 | 581 | 583 | 18,000 | 2,915 |
1995-01-23 | 614 | 614 | 580 | 580 | 23,000 | 2,900 |
1995-01-20 | 620 | 620 | 613 | 617 | 29,000 | 3,085 |
1995-01-19 | 631 | 631 | 610 | 630 | 26,000 | 3,150 |
1995-01-18 | 640 | 640 | 630 | 631 | 23,000 | 3,155 |
1995-01-17 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
1995-01-13 | 653 | 654 | 647 | 650 | 19,000 | 3,250 |
1995-01-12 | 651 | 660 | 650 | 652 | 19,000 | 3,260 |
1995-01-11 | 650 | 660 | 645 | 660 | 21,000 | 3,300 |
1995-01-10 | 670 | 670 | 651 | 660 | 7,000 | 3,300 |
1995-01-09 | 671 | 675 | 660 | 660 | 11,000 | 3,300 |
1995-01-06 | 648 | 681 | 648 | 681 | 32,000 | 3,405 |
1995-01-05 | 651 | 659 | 645 | 645 | 26,000 | 3,225 |
1995-01-04 | 661 | 661 | 650 | 650 | 7,000 | 3,250 |
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