5729 日本精鉱(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 230 | 220 | 230 | 2,000 | 1,150 |
| 1997-12-29 | 222 | 222 | 220 | 220 | 7,000 | 1,100 |
| 1997-12-26 | 235 | 240 | 230 | 230 | 13,000 | 1,150 |
| 1997-12-25 | 206 | 230 | 206 | 225 | 8,000 | 1,125 |
| 1997-12-24 | 201 | 204 | 201 | 204 | 8,000 | 1,020 |
| 1997-12-22 | 265 | 265 | 240 | 240 | 21,000 | 1,200 |
| 1997-12-19 | 271 | 276 | 255 | 255 | 17,000 | 1,275 |
| 1997-12-18 | 286 | 286 | 275 | 275 | 17,000 | 1,375 |
| 1997-12-17 | 270 | 285 | 270 | 285 | 28,000 | 1,425 |
| 1997-12-16 | 291 | 291 | 290 | 290 | 16,000 | 1,450 |
| 1997-12-15 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1997-12-12 | 292 | 292 | 290 | 290 | 11,000 | 1,450 |
| 1997-12-11 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1997-12-10 | 305 | 305 | 299 | 299 | 8,000 | 1,495 |
| 1997-12-09 | 291 | 300 | 290 | 300 | 5,000 | 1,500 |
| 1997-12-08 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1997-12-05 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1997-12-04 | 321 | 325 | 310 | 315 | 7,000 | 1,575 |
| 1997-12-03 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1997-12-02 | 340 | 340 | 330 | 330 | 20,000 | 1,650 |
| 1997-12-01 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1997-11-28 | 291 | 295 | 291 | 293 | 14,000 | 1,465 |
| 1997-11-27 | 290 | 291 | 290 | 290 | 18,000 | 1,450 |
| 1997-11-26 | 300 | 300 | 290 | 290 | 18,000 | 1,450 |
| 1997-11-25 | 320 | 320 | 300 | 300 | 53,000 | 1,500 |
| 1997-11-21 | 310 | 320 | 310 | 320 | 20,000 | 1,600 |
| 1997-11-20 | 320 | 320 | 320 | 320 | 16,000 | 1,600 |
| 1997-11-19 | 340 | 340 | 330 | 330 | 13,000 | 1,650 |
| 1997-11-18 | 330 | 335 | 330 | 330 | 9,000 | 1,650 |
| 1997-11-17 | 320 | 320 | 320 | 320 | 7,000 | 1,600 |
| 1997-11-14 | 320 | 320 | 290 | 290 | 31,000 | 1,450 |
| 1997-11-13 | 320 | 320 | 320 | 320 | 11,000 | 1,600 |
| 1997-11-12 | 330 | 330 | 329 | 329 | 4,000 | 1,645 |
| 1997-11-11 | 325 | 330 | 325 | 330 | 30,000 | 1,650 |
| 1997-11-10 | 332 | 332 | 330 | 330 | 7,000 | 1,650 |
| 1997-11-07 | 342 | 342 | 330 | 335 | 10,000 | 1,675 |
| 1997-11-06 | 345 | 345 | 340 | 343 | 14,000 | 1,715 |
| 1997-11-05 | 340 | 345 | 340 | 345 | 13,000 | 1,725 |
| 1997-11-04 | 342 | 342 | 341 | 341 | 4,000 | 1,705 |
| 1997-10-31 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
| 1997-10-29 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1997-10-28 | 345 | 345 | 345 | 345 | 6,000 | 1,725 |
| 1997-10-27 | 376 | 376 | 375 | 375 | 2,000 | 1,875 |
| 1997-10-24 | 380 | 380 | 371 | 371 | 12,000 | 1,855 |
| 1997-10-23 | 401 | 401 | 400 | 400 | 14,000 | 2,000 |
| 1997-10-22 | 401 | 404 | 400 | 400 | 7,000 | 2,000 |
| 1997-10-21 | 360 | 370 | 360 | 370 | 10,000 | 1,850 |
| 1997-10-20 | 350 | 360 | 350 | 355 | 3,000 | 1,775 |
| 1997-10-17 | 357 | 357 | 350 | 350 | 5,000 | 1,750 |
| 1997-10-16 | 325 | 352 | 325 | 352 | 10,000 | 1,760 |
| 1997-10-14 | 326 | 326 | 320 | 320 | 6,000 | 1,600 |
| 1997-10-13 | 342 | 342 | 341 | 341 | 4,000 | 1,705 |
| 1997-10-09 | 368 | 368 | 365 | 368 | 4,000 | 1,840 |
| 1997-10-08 | 371 | 373 | 371 | 373 | 4,000 | 1,865 |
| 1997-10-07 | 365 | 371 | 358 | 370 | 27,000 | 1,850 |
| 1997-10-03 | 344 | 345 | 322 | 323 | 28,000 | 1,615 |
| 1997-10-02 | 300 | 325 | 300 | 325 | 20,000 | 1,625 |
| 1997-10-01 | 295 | 300 | 290 | 300 | 41,000 | 1,500 |
| 1997-09-30 | 345 | 345 | 311 | 311 | 15,000 | 1,555 |
| 1997-09-29 | 370 | 370 | 350 | 350 | 16,000 | 1,750 |
| 1997-09-26 | 374 | 374 | 365 | 370 | 19,000 | 1,850 |
| 1997-09-25 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1997-09-24 | 380 | 380 | 376 | 380 | 7,000 | 1,900 |
| 1997-09-22 | 402 | 402 | 380 | 380 | 15,000 | 1,900 |
| 1997-09-19 | 405 | 405 | 401 | 401 | 8,000 | 2,005 |
| 1997-09-18 | 415 | 415 | 410 | 410 | 6,000 | 2,050 |
| 1997-09-17 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
| 1997-09-16 | 407 | 407 | 405 | 407 | 6,000 | 2,035 |
| 1997-09-12 | 420 | 420 | 407 | 407 | 5,000 | 2,035 |
| 1997-09-11 | 430 | 430 | 420 | 420 | 8,000 | 2,100 |
| 1997-09-10 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1997-09-09 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 1997-09-05 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1997-09-04 | 445 | 450 | 445 | 446 | 8,000 | 2,230 |
| 1997-09-03 | 450 | 450 | 445 | 445 | 9,000 | 2,225 |
| 1997-09-01 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1997-08-29 | 470 | 470 | 451 | 460 | 9,000 | 2,300 |
| 1997-08-28 | 470 | 479 | 470 | 473 | 6,000 | 2,365 |
| 1997-08-27 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1997-08-26 | 451 | 460 | 450 | 460 | 13,000 | 2,300 |
| 1997-08-25 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1997-08-22 | 458 | 465 | 455 | 460 | 20,000 | 2,300 |
| 1997-08-21 | 459 | 468 | 459 | 468 | 3,000 | 2,340 |
| 1997-08-20 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1997-08-19 | 459 | 462 | 455 | 455 | 8,000 | 2,275 |
| 1997-08-18 | 458 | 458 | 451 | 458 | 11,000 | 2,290 |
| 1997-08-15 | 444 | 463 | 444 | 463 | 18,000 | 2,315 |
| 1997-08-14 | 429 | 443 | 429 | 443 | 7,000 | 2,215 |
| 1997-08-13 | 416 | 430 | 415 | 429 | 8,000 | 2,145 |
| 1997-08-12 | 431 | 431 | 415 | 415 | 9,000 | 2,075 |
| 1997-08-11 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1997-08-08 | 415 | 430 | 415 | 430 | 10,000 | 2,150 |
| 1997-08-07 | 440 | 440 | 420 | 422 | 8,000 | 2,110 |
| 1997-08-06 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 1997-08-05 | 450 | 450 | 445 | 445 | 5,000 | 2,225 |
| 1997-08-04 | 466 | 466 | 450 | 450 | 5,000 | 2,250 |
| 1997-08-01 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1997-07-31 | 451 | 455 | 445 | 451 | 9,000 | 2,255 |
| 1997-07-30 | 461 | 461 | 450 | 450 | 12,000 | 2,250 |
| 1997-07-29 | 470 | 470 | 461 | 470 | 8,000 | 2,350 |
| 1997-07-28 | 480 | 480 | 475 | 475 | 5,000 | 2,375 |
| 1997-07-25 | 484 | 484 | 480 | 480 | 8,000 | 2,400 |
| 1997-07-24 | 484 | 484 | 483 | 483 | 4,000 | 2,415 |
| 1997-07-23 | 490 | 490 | 480 | 483 | 11,000 | 2,415 |
| 1997-07-22 | 510 | 510 | 500 | 500 | 16,000 | 2,500 |
| 1997-07-18 | 501 | 520 | 500 | 500 | 7,000 | 2,500 |
| 1997-07-17 | 511 | 511 | 490 | 494 | 13,000 | 2,470 |
| 1997-07-16 | 510 | 520 | 510 | 520 | 22,000 | 2,600 |
| 1997-07-15 | 520 | 530 | 520 | 520 | 9,000 | 2,600 |
| 1997-07-14 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1997-07-11 | 527 | 527 | 520 | 520 | 10,000 | 2,600 |
| 1997-07-10 | 525 | 533 | 516 | 533 | 19,000 | 2,665 |
| 1997-07-09 | 550 | 550 | 535 | 535 | 16,000 | 2,675 |
| 1997-07-08 | 561 | 561 | 550 | 550 | 7,000 | 2,750 |
| 1997-07-07 | 581 | 581 | 550 | 550 | 9,000 | 2,750 |
| 1997-07-04 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1997-07-03 | 590 | 600 | 590 | 600 | 7,000 | 3,000 |
| 1997-07-01 | 581 | 591 | 581 | 591 | 6,000 | 2,955 |
| 1997-06-30 | 580 | 585 | 580 | 581 | 6,000 | 2,905 |
| 1997-06-27 | 611 | 615 | 600 | 600 | 18,000 | 3,000 |
| 1997-06-26 | 567 | 626 | 567 | 626 | 21,000 | 3,130 |
| 1997-06-25 | 550 | 550 | 546 | 546 | 38,000 | 2,730 |
| 1997-06-24 | 624 | 624 | 590 | 590 | 7,000 | 2,950 |
| 1997-06-23 | 630 | 639 | 630 | 630 | 7,000 | 3,150 |
| 1997-06-20 | 631 | 635 | 630 | 630 | 9,000 | 3,150 |
| 1997-06-19 | 640 | 650 | 630 | 640 | 11,000 | 3,200 |
| 1997-06-18 | 650 | 650 | 630 | 630 | 8,000 | 3,150 |
| 1997-06-17 | 652 | 652 | 640 | 640 | 9,000 | 3,200 |
| 1997-06-16 | 645 | 667 | 645 | 652 | 18,000 | 3,260 |
| 1997-06-13 | 631 | 650 | 631 | 645 | 20,000 | 3,225 |
| 1997-06-12 | 640 | 640 | 630 | 632 | 17,000 | 3,160 |
| 1997-06-11 | 645 | 645 | 640 | 640 | 6,000 | 3,200 |
| 1997-06-10 | 646 | 646 | 635 | 635 | 14,000 | 3,175 |
| 1997-06-09 | 680 | 680 | 640 | 640 | 8,000 | 3,200 |
| 1997-06-06 | 680 | 704 | 660 | 670 | 37,000 | 3,350 |
| 1997-06-05 | 641 | 670 | 640 | 670 | 19,000 | 3,350 |
| 1997-06-04 | 643 | 650 | 640 | 641 | 8,000 | 3,205 |
| 1997-06-03 | 650 | 650 | 640 | 642 | 26,000 | 3,210 |
| 1997-06-02 | 665 | 665 | 650 | 650 | 27,000 | 3,250 |
| 1997-05-30 | 697 | 698 | 665 | 665 | 34,000 | 3,325 |
| 1997-05-29 | 705 | 707 | 690 | 705 | 48,000 | 3,525 |
| 1997-05-28 | 656 | 685 | 655 | 680 | 53,000 | 3,400 |
| 1997-05-27 | 690 | 690 | 655 | 656 | 67,000 | 3,280 |
| 1997-05-26 | 715 | 730 | 681 | 695 | 102,000 | 3,475 |
| 1997-05-23 | 714 | 740 | 695 | 705 | 205,000 | 3,525 |
| 1997-05-22 | 602 | 699 | 602 | 694 | 231,000 | 3,470 |
| 1997-05-21 | 579 | 607 | 562 | 606 | 74,000 | 3,030 |
| 1997-05-20 | 611 | 611 | 580 | 592 | 61,000 | 2,960 |
| 1997-05-19 | 644 | 644 | 600 | 610 | 64,000 | 3,050 |
| 1997-05-16 | 660 | 660 | 637 | 645 | 186,000 | 3,225 |
| 1997-05-15 | 570 | 640 | 570 | 630 | 242,000 | 3,150 |
| 1997-05-14 | 485 | 560 | 485 | 560 | 114,000 | 2,800 |
| 1997-05-13 | 415 | 440 | 415 | 440 | 15,000 | 2,200 |
| 1997-05-12 | 425 | 425 | 420 | 420 | 8,000 | 2,100 |
| 1997-05-09 | 411 | 411 | 410 | 410 | 9,000 | 2,050 |
| 1997-05-08 | 420 | 420 | 410 | 410 | 5,000 | 2,050 |
| 1997-05-07 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1997-05-06 | 439 | 439 | 429 | 429 | 15,000 | 2,145 |
| 1997-05-02 | 420 | 425 | 410 | 410 | 23,000 | 2,050 |
| 1997-05-01 | 422 | 430 | 420 | 424 | 12,000 | 2,120 |
| 1997-04-30 | 421 | 421 | 420 | 421 | 8,000 | 2,105 |
| 1997-04-28 | 435 | 435 | 420 | 420 | 8,000 | 2,100 |
| 1997-04-25 | 440 | 440 | 435 | 435 | 5,000 | 2,175 |
| 1997-04-24 | 440 | 441 | 435 | 441 | 8,000 | 2,205 |
| 1997-04-23 | 454 | 454 | 440 | 440 | 12,000 | 2,200 |
| 1997-04-22 | 451 | 465 | 450 | 455 | 27,000 | 2,275 |
| 1997-04-18 | 362 | 400 | 362 | 400 | 6,000 | 2,000 |
| 1997-04-17 | 370 | 370 | 360 | 360 | 3,000 | 1,800 |
| 1997-04-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1997-04-15 | 350 | 365 | 350 | 365 | 8,000 | 1,825 |
| 1997-04-14 | 360 | 360 | 350 | 350 | 14,000 | 1,750 |
| 1997-04-11 | 370 | 370 | 360 | 360 | 22,000 | 1,800 |
| 1997-04-10 | 391 | 391 | 380 | 380 | 15,000 | 1,900 |
| 1997-04-09 | 373 | 390 | 373 | 390 | 13,000 | 1,950 |
| 1997-04-08 | 370 | 380 | 370 | 371 | 15,000 | 1,855 |
| 1997-04-07 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1997-04-04 | 398 | 398 | 380 | 380 | 5,000 | 1,900 |
| 1997-04-03 | 400 | 400 | 400 | 400 | 17,000 | 2,000 |
| 1997-04-02 | 403 | 403 | 400 | 400 | 7,000 | 2,000 |
| 1997-04-01 | 401 | 408 | 400 | 408 | 8,000 | 2,040 |
| 1997-03-31 | 403 | 409 | 403 | 409 | 9,000 | 2,045 |
| 1997-03-28 | 403 | 403 | 402 | 402 | 2,000 | 2,010 |
| 1997-03-27 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1997-03-26 | 404 | 410 | 403 | 403 | 12,000 | 2,015 |
| 1997-03-25 | 420 | 420 | 402 | 402 | 12,000 | 2,010 |
| 1997-03-24 | 411 | 420 | 410 | 420 | 10,000 | 2,100 |
| 1997-03-21 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1997-03-18 | 410 | 410 | 410 | 410 | 7,000 | 2,050 |
| 1997-03-17 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1997-03-14 | 401 | 402 | 401 | 402 | 4,000 | 2,010 |
| 1997-03-12 | 401 | 402 | 400 | 401 | 8,000 | 2,005 |
| 1997-03-11 | 405 | 405 | 405 | 405 | 9,000 | 2,025 |
| 1997-03-10 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1997-03-07 | 410 | 410 | 405 | 405 | 7,000 | 2,025 |
| 1997-03-06 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1997-03-05 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 1997-03-03 | 410 | 420 | 410 | 420 | 8,000 | 2,100 |
| 1997-02-28 | 420 | 420 | 420 | 420 | 9,000 | 2,100 |
| 1997-02-27 | 420 | 420 | 410 | 410 | 9,000 | 2,050 |
| 1997-02-26 | 416 | 420 | 415 | 420 | 8,000 | 2,100 |
| 1997-02-25 | 411 | 418 | 410 | 410 | 5,000 | 2,050 |
| 1997-02-24 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1997-02-21 | 411 | 411 | 401 | 403 | 21,000 | 2,015 |
| 1997-02-20 | 410 | 410 | 408 | 410 | 8,000 | 2,050 |
| 1997-02-19 | 406 | 413 | 405 | 405 | 13,000 | 2,025 |
| 1997-02-18 | 410 | 410 | 401 | 405 | 14,000 | 2,025 |
| 1997-02-17 | 415 | 415 | 410 | 410 | 20,000 | 2,050 |
| 1997-02-14 | 410 | 420 | 410 | 420 | 12,000 | 2,100 |
| 1997-02-13 | 412 | 412 | 410 | 410 | 4,000 | 2,050 |
| 1997-02-12 | 425 | 425 | 410 | 410 | 4,000 | 2,050 |
| 1997-02-10 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-02-07 | 429 | 429 | 410 | 410 | 16,000 | 2,050 |
| 1997-02-06 | 431 | 431 | 430 | 430 | 6,000 | 2,150 |
| 1997-02-05 | 454 | 454 | 430 | 430 | 8,000 | 2,150 |
| 1997-02-04 | 435 | 449 | 435 | 449 | 4,000 | 2,245 |
| 1997-02-03 | 440 | 440 | 435 | 435 | 3,000 | 2,175 |
| 1997-01-31 | 430 | 436 | 430 | 430 | 8,000 | 2,150 |
| 1997-01-30 | 430 | 431 | 426 | 426 | 7,000 | 2,130 |
| 1997-01-29 | 426 | 426 | 410 | 410 | 10,000 | 2,050 |
| 1997-01-28 | 401 | 406 | 401 | 406 | 6,000 | 2,030 |
| 1997-01-27 | 420 | 420 | 401 | 402 | 10,000 | 2,010 |
| 1997-01-24 | 450 | 450 | 420 | 420 | 12,000 | 2,100 |
| 1997-01-23 | 450 | 450 | 446 | 446 | 5,000 | 2,230 |
| 1997-01-22 | 449 | 450 | 440 | 446 | 14,000 | 2,230 |
| 1997-01-21 | 457 | 460 | 450 | 450 | 13,000 | 2,250 |
| 1997-01-20 | 476 | 480 | 455 | 455 | 13,000 | 2,275 |
| 1997-01-17 | 466 | 470 | 466 | 470 | 11,000 | 2,350 |
| 1997-01-16 | 460 | 460 | 446 | 446 | 32,000 | 2,230 |
| 1997-01-14 | 432 | 440 | 429 | 440 | 8,000 | 2,200 |
| 1997-01-13 | 410 | 415 | 410 | 415 | 11,000 | 2,075 |
| 1997-01-10 | 405 | 405 | 400 | 400 | 11,000 | 2,000 |
| 1997-01-09 | 450 | 450 | 440 | 440 | 15,000 | 2,200 |
| 1997-01-08 | 461 | 461 | 453 | 453 | 6,000 | 2,265 |
| 1997-01-07 | 460 | 465 | 460 | 460 | 3,000 | 2,300 |
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
