5729 日本精鉱(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 455 | 455 | 450 | 450 | 3,000 | 2,250 |
| 1996-12-27 | 460 | 464 | 450 | 450 | 14,000 | 2,250 |
| 1996-12-26 | 450 | 450 | 450 | 450 | 15,000 | 2,250 |
| 1996-12-25 | 460 | 460 | 450 | 450 | 12,000 | 2,250 |
| 1996-12-24 | 446 | 460 | 446 | 460 | 18,000 | 2,300 |
| 1996-12-20 | 478 | 478 | 440 | 445 | 32,000 | 2,225 |
| 1996-12-19 | 520 | 520 | 479 | 479 | 15,000 | 2,395 |
| 1996-12-18 | 529 | 529 | 510 | 524 | 17,000 | 2,620 |
| 1996-12-17 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1996-12-13 | 540 | 540 | 520 | 530 | 9,000 | 2,650 |
| 1996-12-12 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1996-12-11 | 550 | 550 | 546 | 550 | 9,000 | 2,750 |
| 1996-12-10 | 567 | 567 | 550 | 550 | 7,000 | 2,750 |
| 1996-12-09 | 565 | 570 | 565 | 566 | 8,000 | 2,830 |
| 1996-12-06 | 560 | 561 | 551 | 561 | 4,000 | 2,805 |
| 1996-12-05 | 539 | 550 | 538 | 550 | 13,000 | 2,750 |
| 1996-12-04 | 550 | 550 | 540 | 540 | 20,000 | 2,700 |
| 1996-12-03 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 1996-12-02 | 550 | 550 | 550 | 550 | 15,000 | 2,750 |
| 1996-11-29 | 560 | 560 | 550 | 550 | 16,000 | 2,750 |
| 1996-11-28 | 572 | 572 | 520 | 550 | 52,000 | 2,750 |
| 1996-11-27 | 590 | 590 | 571 | 572 | 18,000 | 2,860 |
| 1996-11-26 | 613 | 613 | 599 | 599 | 10,000 | 2,995 |
| 1996-11-25 | 600 | 610 | 600 | 610 | 9,000 | 3,050 |
| 1996-11-22 | 600 | 610 | 600 | 609 | 15,000 | 3,045 |
| 1996-11-21 | 630 | 630 | 620 | 620 | 13,000 | 3,100 |
| 1996-11-20 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1996-11-19 | 641 | 641 | 640 | 640 | 12,000 | 3,200 |
| 1996-11-18 | 650 | 650 | 641 | 642 | 3,000 | 3,210 |
| 1996-11-15 | 645 | 660 | 642 | 642 | 8,000 | 3,210 |
| 1996-11-14 | 651 | 651 | 650 | 650 | 7,000 | 3,250 |
| 1996-11-13 | 660 | 660 | 650 | 650 | 12,000 | 3,250 |
| 1996-11-12 | 650 | 660 | 645 | 660 | 16,000 | 3,300 |
| 1996-11-11 | 660 | 660 | 652 | 660 | 3,000 | 3,300 |
| 1996-11-07 | 660 | 660 | 660 | 660 | 7,000 | 3,300 |
| 1996-11-06 | 641 | 660 | 641 | 660 | 7,000 | 3,300 |
| 1996-11-05 | 647 | 647 | 641 | 642 | 5,000 | 3,210 |
| 1996-11-01 | 680 | 680 | 657 | 657 | 7,000 | 3,285 |
| 1996-10-31 | 660 | 670 | 660 | 670 | 10,000 | 3,350 |
| 1996-10-30 | 650 | 660 | 650 | 655 | 5,000 | 3,275 |
| 1996-10-29 | 645 | 650 | 640 | 640 | 29,000 | 3,200 |
| 1996-10-28 | 640 | 650 | 640 | 650 | 9,000 | 3,250 |
| 1996-10-25 | 670 | 670 | 650 | 650 | 28,000 | 3,250 |
| 1996-10-24 | 665 | 667 | 665 | 666 | 3,000 | 3,330 |
| 1996-10-23 | 680 | 680 | 670 | 670 | 9,000 | 3,350 |
| 1996-10-22 | 671 | 700 | 670 | 700 | 9,000 | 3,500 |
| 1996-10-21 | 700 | 700 | 670 | 670 | 10,000 | 3,350 |
| 1996-10-18 | 671 | 700 | 670 | 700 | 12,000 | 3,500 |
| 1996-10-17 | 660 | 680 | 655 | 671 | 16,000 | 3,355 |
| 1996-10-16 | 654 | 670 | 653 | 660 | 6,000 | 3,300 |
| 1996-10-15 | 651 | 653 | 650 | 653 | 18,000 | 3,265 |
| 1996-10-14 | 650 | 650 | 650 | 650 | 15,000 | 3,250 |
| 1996-10-11 | 652 | 652 | 650 | 650 | 17,000 | 3,250 |
| 1996-10-09 | 666 | 666 | 651 | 651 | 22,000 | 3,255 |
| 1996-10-08 | 675 | 675 | 665 | 665 | 9,000 | 3,325 |
| 1996-10-07 | 685 | 699 | 675 | 675 | 17,000 | 3,375 |
| 1996-10-04 | 675 | 680 | 670 | 680 | 25,000 | 3,400 |
| 1996-10-03 | 686 | 687 | 675 | 686 | 23,000 | 3,430 |
| 1996-10-02 | 687 | 687 | 685 | 687 | 13,000 | 3,435 |
| 1996-10-01 | 695 | 700 | 685 | 686 | 10,000 | 3,430 |
| 1996-09-30 | 700 | 700 | 681 | 685 | 15,000 | 3,425 |
| 1996-09-27 | 700 | 700 | 670 | 700 | 26,000 | 3,500 |
| 1996-09-26 | 700 | 700 | 699 | 700 | 5,000 | 3,500 |
| 1996-09-25 | 698 | 705 | 698 | 702 | 15,000 | 3,510 |
| 1996-09-24 | 703 | 703 | 698 | 698 | 6,000 | 3,490 |
| 1996-09-20 | 710 | 710 | 702 | 702 | 12,000 | 3,510 |
| 1996-09-19 | 710 | 710 | 706 | 706 | 4,000 | 3,530 |
| 1996-09-17 | 731 | 731 | 731 | 731 | 6,000 | 3,655 |
| 1996-09-13 | 701 | 701 | 701 | 701 | 3,000 | 3,505 |
| 1996-09-12 | 713 | 713 | 701 | 701 | 16,000 | 3,505 |
| 1996-09-11 | 720 | 720 | 712 | 712 | 12,000 | 3,560 |
| 1996-09-10 | 717 | 726 | 716 | 720 | 19,000 | 3,600 |
| 1996-09-09 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 1996-09-06 | 715 | 725 | 711 | 711 | 16,000 | 3,555 |
| 1996-09-05 | 730 | 730 | 721 | 725 | 12,000 | 3,625 |
| 1996-09-04 | 755 | 755 | 740 | 740 | 12,000 | 3,700 |
| 1996-09-03 | 749 | 750 | 730 | 750 | 10,000 | 3,750 |
| 1996-09-02 | 797 | 797 | 765 | 765 | 14,000 | 3,825 |
| 1996-08-30 | 776 | 798 | 750 | 798 | 40,000 | 3,990 |
| 1996-08-29 | 784 | 800 | 760 | 766 | 73,000 | 3,830 |
| 1996-08-28 | 769 | 800 | 765 | 765 | 80,000 | 3,825 |
| 1996-08-27 | 746 | 760 | 746 | 760 | 9,000 | 3,800 |
| 1996-08-26 | 759 | 759 | 721 | 721 | 19,000 | 3,605 |
| 1996-08-23 | 765 | 770 | 750 | 760 | 20,000 | 3,800 |
| 1996-08-22 | 716 | 760 | 716 | 760 | 24,000 | 3,800 |
| 1996-08-21 | 700 | 715 | 700 | 715 | 7,000 | 3,575 |
| 1996-08-20 | 699 | 700 | 691 | 691 | 8,000 | 3,455 |
| 1996-08-19 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-08-16 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 1996-08-15 | 692 | 692 | 680 | 680 | 16,000 | 3,400 |
| 1996-08-14 | 682 | 682 | 671 | 682 | 11,000 | 3,410 |
| 1996-08-13 | 650 | 672 | 650 | 672 | 14,000 | 3,360 |
| 1996-08-12 | 670 | 675 | 665 | 665 | 8,000 | 3,325 |
| 1996-08-09 | 685 | 685 | 670 | 670 | 26,000 | 3,350 |
| 1996-08-08 | 697 | 703 | 685 | 685 | 22,000 | 3,425 |
| 1996-08-07 | 702 | 703 | 700 | 703 | 18,000 | 3,515 |
| 1996-08-06 | 720 | 720 | 702 | 703 | 13,000 | 3,515 |
| 1996-08-05 | 720 | 730 | 720 | 730 | 9,000 | 3,650 |
| 1996-08-02 | 710 | 710 | 702 | 702 | 13,000 | 3,510 |
| 1996-08-01 | 690 | 695 | 690 | 690 | 15,000 | 3,450 |
| 1996-07-31 | 692 | 710 | 680 | 680 | 31,000 | 3,400 |
| 1996-07-30 | 721 | 721 | 690 | 690 | 43,000 | 3,450 |
| 1996-07-29 | 750 | 750 | 720 | 720 | 14,000 | 3,600 |
| 1996-07-26 | 746 | 746 | 740 | 740 | 7,000 | 3,700 |
| 1996-07-25 | 730 | 741 | 730 | 740 | 11,000 | 3,700 |
| 1996-07-24 | 731 | 750 | 721 | 750 | 13,000 | 3,750 |
| 1996-07-23 | 760 | 760 | 730 | 730 | 10,000 | 3,650 |
| 1996-07-22 | 785 | 785 | 770 | 770 | 4,000 | 3,850 |
| 1996-07-19 | 785 | 790 | 785 | 785 | 13,000 | 3,925 |
| 1996-07-18 | 780 | 781 | 780 | 780 | 22,000 | 3,900 |
| 1996-07-17 | 765 | 765 | 765 | 765 | 8,000 | 3,825 |
| 1996-07-16 | 780 | 780 | 780 | 780 | 12,000 | 3,900 |
| 1996-07-15 | 785 | 785 | 770 | 780 | 15,000 | 3,900 |
| 1996-07-12 | 790 | 800 | 790 | 799 | 24,000 | 3,995 |
| 1996-07-11 | 810 | 815 | 790 | 800 | 24,000 | 4,000 |
| 1996-07-10 | 751 | 810 | 751 | 800 | 65,000 | 4,000 |
| 1996-07-09 | 770 | 770 | 750 | 750 | 5,000 | 3,750 |
| 1996-07-08 | 750 | 790 | 750 | 770 | 16,000 | 3,850 |
| 1996-07-05 | 760 | 760 | 749 | 750 | 9,000 | 3,750 |
| 1996-07-04 | 780 | 780 | 760 | 770 | 17,000 | 3,850 |
| 1996-07-03 | 780 | 810 | 780 | 800 | 45,000 | 4,000 |
| 1996-07-02 | 780 | 812 | 770 | 790 | 56,000 | 3,950 |
| 1996-07-01 | 726 | 760 | 720 | 750 | 23,000 | 3,750 |
| 1996-06-28 | 735 | 735 | 726 | 726 | 8,000 | 3,630 |
| 1996-06-27 | 725 | 740 | 724 | 730 | 18,000 | 3,650 |
| 1996-06-26 | 740 | 740 | 725 | 725 | 15,000 | 3,625 |
| 1996-06-25 | 740 | 750 | 731 | 740 | 22,000 | 3,700 |
| 1996-06-24 | 740 | 750 | 740 | 742 | 15,000 | 3,710 |
| 1996-06-21 | 739 | 740 | 733 | 740 | 15,000 | 3,700 |
| 1996-06-20 | 736 | 739 | 736 | 739 | 8,000 | 3,695 |
| 1996-06-19 | 750 | 750 | 731 | 731 | 7,000 | 3,655 |
| 1996-06-18 | 730 | 750 | 720 | 750 | 12,000 | 3,750 |
| 1996-06-17 | 750 | 750 | 720 | 720 | 14,000 | 3,600 |
| 1996-06-14 | 741 | 750 | 741 | 750 | 10,000 | 3,750 |
| 1996-06-13 | 735 | 750 | 735 | 740 | 10,000 | 3,700 |
| 1996-06-12 | 720 | 730 | 720 | 725 | 21,000 | 3,625 |
| 1996-06-11 | 725 | 725 | 714 | 725 | 15,000 | 3,625 |
| 1996-06-10 | 725 | 735 | 725 | 725 | 12,000 | 3,625 |
| 1996-06-07 | 738 | 738 | 725 | 730 | 11,000 | 3,650 |
| 1996-06-06 | 740 | 740 | 735 | 738 | 14,000 | 3,690 |
| 1996-06-05 | 735 | 740 | 725 | 725 | 18,000 | 3,625 |
| 1996-06-04 | 720 | 725 | 705 | 705 | 32,000 | 3,525 |
| 1996-06-03 | 725 | 730 | 725 | 725 | 13,000 | 3,625 |
| 1996-05-31 | 745 | 750 | 725 | 726 | 16,000 | 3,630 |
| 1996-05-30 | 752 | 752 | 745 | 746 | 19,000 | 3,730 |
| 1996-05-29 | 751 | 760 | 751 | 754 | 18,000 | 3,770 |
| 1996-05-28 | 750 | 760 | 750 | 750 | 20,000 | 3,750 |
| 1996-05-27 | 769 | 770 | 750 | 750 | 19,000 | 3,750 |
| 1996-05-24 | 794 | 794 | 785 | 785 | 19,000 | 3,925 |
| 1996-05-23 | 820 | 820 | 792 | 792 | 9,000 | 3,960 |
| 1996-05-22 | 795 | 795 | 791 | 792 | 17,000 | 3,960 |
| 1996-05-21 | 800 | 800 | 791 | 791 | 20,000 | 3,955 |
| 1996-05-20 | 802 | 802 | 791 | 791 | 12,000 | 3,955 |
| 1996-05-17 | 800 | 810 | 791 | 792 | 23,000 | 3,960 |
| 1996-05-16 | 810 | 810 | 791 | 800 | 20,000 | 4,000 |
| 1996-05-15 | 791 | 803 | 791 | 802 | 14,000 | 4,010 |
| 1996-05-14 | 824 | 824 | 790 | 790 | 7,000 | 3,950 |
| 1996-05-13 | 830 | 840 | 830 | 830 | 44,000 | 4,150 |
| 1996-05-10 | 835 | 835 | 810 | 810 | 13,000 | 4,050 |
| 1996-05-09 | 788 | 835 | 787 | 835 | 19,000 | 4,175 |
| 1996-05-08 | 781 | 786 | 780 | 786 | 25,000 | 3,930 |
| 1996-05-07 | 810 | 810 | 780 | 780 | 18,000 | 3,900 |
| 1996-05-02 | 825 | 825 | 810 | 810 | 17,000 | 4,050 |
| 1996-05-01 | 810 | 810 | 801 | 806 | 15,000 | 4,030 |
| 1996-04-30 | 800 | 810 | 800 | 800 | 20,000 | 4,000 |
| 1996-04-26 | 820 | 820 | 795 | 800 | 24,000 | 4,000 |
| 1996-04-25 | 815 | 848 | 812 | 839 | 45,000 | 4,195 |
| 1996-04-24 | 801 | 810 | 797 | 810 | 26,000 | 4,050 |
| 1996-04-23 | 805 | 812 | 797 | 797 | 17,000 | 3,985 |
| 1996-04-22 | 781 | 801 | 778 | 795 | 24,000 | 3,975 |
| 1996-04-19 | 806 | 806 | 778 | 788 | 52,000 | 3,940 |
| 1996-04-18 | 835 | 835 | 800 | 806 | 21,000 | 4,030 |
| 1996-04-17 | 836 | 850 | 811 | 820 | 17,000 | 4,100 |
| 1996-04-16 | 849 | 865 | 841 | 841 | 47,000 | 4,205 |
| 1996-04-15 | 830 | 846 | 824 | 846 | 43,000 | 4,230 |
| 1996-04-12 | 796 | 809 | 795 | 809 | 31,000 | 4,045 |
| 1996-04-11 | 800 | 810 | 795 | 795 | 31,000 | 3,975 |
| 1996-04-10 | 810 | 829 | 795 | 795 | 22,000 | 3,975 |
| 1996-04-09 | 812 | 830 | 810 | 810 | 52,000 | 4,050 |
| 1996-04-08 | 811 | 825 | 811 | 812 | 20,000 | 4,060 |
| 1996-04-05 | 810 | 815 | 801 | 805 | 23,000 | 4,025 |
| 1996-04-04 | 825 | 829 | 810 | 829 | 32,000 | 4,145 |
| 1996-04-03 | 850 | 865 | 830 | 845 | 113,000 | 4,225 |
| 1996-04-02 | 805 | 839 | 800 | 839 | 90,000 | 4,195 |
| 1996-04-01 | 800 | 810 | 793 | 798 | 98,000 | 3,990 |
| 1996-03-29 | 759 | 778 | 755 | 770 | 44,000 | 3,850 |
| 1996-03-28 | 712 | 770 | 712 | 749 | 54,000 | 3,745 |
| 1996-03-27 | 719 | 719 | 710 | 711 | 11,000 | 3,555 |
| 1996-03-26 | 710 | 724 | 700 | 710 | 30,000 | 3,550 |
| 1996-03-25 | 725 | 725 | 708 | 708 | 16,000 | 3,540 |
| 1996-03-22 | 701 | 710 | 701 | 707 | 36,000 | 3,535 |
| 1996-03-21 | 722 | 725 | 701 | 701 | 37,000 | 3,505 |
| 1996-03-19 | 715 | 730 | 710 | 710 | 38,000 | 3,550 |
| 1996-03-18 | 697 | 725 | 697 | 705 | 52,000 | 3,525 |
| 1996-03-15 | 684 | 692 | 684 | 687 | 58,000 | 3,435 |
| 1996-03-14 | 697 | 697 | 681 | 681 | 37,000 | 3,405 |
| 1996-03-13 | 705 | 707 | 690 | 690 | 50,000 | 3,450 |
| 1996-03-12 | 708 | 710 | 700 | 703 | 49,000 | 3,515 |
| 1996-03-11 | 700 | 700 | 680 | 698 | 44,000 | 3,490 |
| 1996-03-08 | 730 | 730 | 715 | 718 | 47,000 | 3,590 |
| 1996-03-07 | 749 | 749 | 726 | 727 | 21,000 | 3,635 |
| 1996-03-06 | 769 | 778 | 750 | 750 | 44,000 | 3,750 |
| 1996-03-05 | 820 | 820 | 768 | 768 | 95,000 | 3,840 |
| 1996-03-04 | 725 | 813 | 725 | 800 | 170,000 | 4,000 |
| 1996-03-01 | 710 | 725 | 710 | 715 | 64,000 | 3,575 |
| 1996-02-29 | 710 | 713 | 701 | 705 | 39,000 | 3,525 |
| 1996-02-28 | 710 | 710 | 700 | 700 | 24,000 | 3,500 |
| 1996-02-27 | 725 | 725 | 710 | 710 | 31,000 | 3,550 |
| 1996-02-26 | 720 | 725 | 718 | 720 | 13,000 | 3,600 |
| 1996-02-23 | 745 | 745 | 730 | 735 | 26,000 | 3,675 |
| 1996-02-22 | 719 | 740 | 716 | 740 | 51,000 | 3,700 |
| 1996-02-21 | 769 | 769 | 745 | 745 | 25,000 | 3,725 |
| 1996-02-20 | 780 | 780 | 770 | 772 | 19,000 | 3,860 |
| 1996-02-19 | 800 | 801 | 785 | 785 | 16,000 | 3,925 |
| 1996-02-16 | 805 | 805 | 791 | 801 | 40,000 | 4,005 |
| 1996-02-15 | 820 | 820 | 810 | 810 | 19,000 | 4,050 |
| 1996-02-14 | 820 | 825 | 810 | 810 | 16,000 | 4,050 |
| 1996-02-13 | 830 | 830 | 810 | 810 | 25,000 | 4,050 |
| 1996-02-09 | 816 | 825 | 810 | 810 | 31,000 | 4,050 |
| 1996-02-08 | 820 | 825 | 815 | 815 | 36,000 | 4,075 |
| 1996-02-07 | 835 | 840 | 820 | 830 | 34,000 | 4,150 |
| 1996-02-06 | 865 | 870 | 835 | 835 | 26,000 | 4,175 |
| 1996-02-05 | 870 | 870 | 851 | 865 | 20,000 | 4,325 |
| 1996-02-02 | 928 | 930 | 861 | 870 | 50,000 | 4,350 |
| 1996-02-01 | 870 | 930 | 870 | 910 | 112,000 | 4,550 |
| 1996-01-31 | 803 | 864 | 801 | 860 | 73,000 | 4,300 |
| 1996-01-30 | 840 | 840 | 801 | 801 | 35,000 | 4,005 |
| 1996-01-29 | 820 | 845 | 820 | 820 | 35,000 | 4,100 |
| 1996-01-26 | 811 | 830 | 805 | 830 | 53,000 | 4,150 |
| 1996-01-25 | 803 | 814 | 801 | 805 | 35,000 | 4,025 |
| 1996-01-24 | 818 | 818 | 801 | 802 | 22,000 | 4,010 |
| 1996-01-23 | 815 | 830 | 800 | 820 | 73,000 | 4,100 |
| 1996-01-22 | 850 | 850 | 815 | 815 | 26,000 | 4,075 |
| 1996-01-19 | 800 | 870 | 800 | 850 | 82,000 | 4,250 |
| 1996-01-18 | 889 | 890 | 830 | 830 | 50,000 | 4,150 |
| 1996-01-17 | 925 | 926 | 890 | 890 | 36,000 | 4,450 |
| 1996-01-16 | 925 | 940 | 925 | 930 | 31,000 | 4,650 |
| 1996-01-12 | 922 | 930 | 920 | 930 | 22,000 | 4,650 |
| 1996-01-11 | 955 | 955 | 910 | 915 | 24,000 | 4,575 |
| 1996-01-10 | 950 | 950 | 930 | 935 | 30,000 | 4,675 |
| 1996-01-09 | 990 | 995 | 952 | 965 | 24,000 | 4,825 |
| 1996-01-08 | 1,000 | 1,010 | 980 | 980 | 48,000 | 4,900 |
| 1996-01-05 | 921 | 990 | 920 | 990 | 52,000 | 4,950 |
| 1996-01-04 | 910 | 921 | 910 | 910 | 12,000 | 4,550 |
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
