5729 日本精鉱(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 185 | 185 | 182 | 182 | 4,000 | 910 |
| 1998-12-28 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-12-25 | 190 | 190 | 185 | 185 | 4,000 | 925 |
| 1998-12-24 | 192 | 192 | 182 | 182 | 8,000 | 910 |
| 1998-12-22 | 177 | 195 | 177 | 192 | 5,000 | 960 |
| 1998-12-21 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 1998-12-18 | 200 | 205 | 199 | 199 | 11,000 | 995 |
| 1998-12-17 | 205 | 205 | 200 | 200 | 6,000 | 1,000 |
| 1998-12-16 | 200 | 205 | 200 | 205 | 2,000 | 1,025 |
| 1998-12-15 | 215 | 215 | 210 | 210 | 5,000 | 1,050 |
| 1998-12-11 | 210 | 220 | 205 | 220 | 7,000 | 1,100 |
| 1998-12-10 | 221 | 221 | 215 | 215 | 4,000 | 1,075 |
| 1998-12-09 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 1998-12-08 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1998-12-04 | 225 | 225 | 225 | 225 | 7,000 | 1,125 |
| 1998-12-03 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-12-02 | 225 | 226 | 225 | 225 | 4,000 | 1,125 |
| 1998-12-01 | 235 | 235 | 225 | 225 | 12,000 | 1,125 |
| 1998-11-30 | 240 | 240 | 235 | 236 | 11,000 | 1,180 |
| 1998-11-27 | 221 | 235 | 221 | 225 | 5,000 | 1,125 |
| 1998-11-26 | 215 | 220 | 215 | 220 | 21,000 | 1,100 |
| 1998-11-25 | 235 | 237 | 235 | 236 | 6,000 | 1,180 |
| 1998-11-24 | 220 | 220 | 211 | 212 | 3,000 | 1,060 |
| 1998-11-20 | 214 | 214 | 210 | 210 | 10,000 | 1,050 |
| 1998-11-19 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-11-18 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-11-17 | 195 | 215 | 195 | 215 | 3,000 | 1,075 |
| 1998-11-16 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-11-13 | 195 | 196 | 195 | 195 | 6,000 | 975 |
| 1998-11-12 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 1998-11-11 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 1998-11-10 | 185 | 187 | 185 | 187 | 5,000 | 935 |
| 1998-11-09 | 190 | 190 | 187 | 187 | 7,000 | 935 |
| 1998-11-06 | 186 | 195 | 186 | 195 | 4,000 | 975 |
| 1998-11-05 | 185 | 187 | 185 | 186 | 4,000 | 930 |
| 1998-11-04 | 188 | 195 | 165 | 185 | 45,000 | 925 |
| 1998-11-02 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1998-10-30 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-10-29 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 1998-10-28 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 1998-10-27 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-10-23 | 201 | 201 | 195 | 200 | 4,000 | 1,000 |
| 1998-10-22 | 201 | 201 | 185 | 185 | 15,000 | 925 |
| 1998-10-21 | 201 | 201 | 200 | 200 | 6,000 | 1,000 |
| 1998-10-20 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 1998-10-19 | 201 | 201 | 200 | 200 | 5,000 | 1,000 |
| 1998-10-16 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-10-15 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-10-14 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-10-13 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-10-12 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-10-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-10-08 | 206 | 206 | 200 | 200 | 6,000 | 1,000 |
| 1998-10-07 | 199 | 200 | 199 | 200 | 6,000 | 1,000 |
| 1998-10-06 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-10-05 | 190 | 200 | 185 | 200 | 4,000 | 1,000 |
| 1998-10-02 | 200 | 200 | 170 | 198 | 20,000 | 990 |
| 1998-10-01 | 210 | 210 | 200 | 200 | 15,000 | 1,000 |
| 1998-09-30 | 215 | 215 | 210 | 212 | 5,000 | 1,060 |
| 1998-09-29 | 220 | 240 | 220 | 220 | 18,000 | 1,100 |
| 1998-09-28 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-09-25 | 230 | 230 | 225 | 225 | 4,000 | 1,125 |
| 1998-09-24 | 230 | 240 | 230 | 240 | 5,000 | 1,200 |
| 1998-09-22 | 230 | 230 | 220 | 225 | 4,000 | 1,125 |
| 1998-09-21 | 245 | 245 | 230 | 230 | 2,000 | 1,150 |
| 1998-09-18 | 220 | 230 | 220 | 230 | 7,000 | 1,150 |
| 1998-09-17 | 254 | 254 | 220 | 220 | 11,000 | 1,100 |
| 1998-09-16 | 241 | 241 | 220 | 220 | 9,000 | 1,100 |
| 1998-09-14 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 1998-09-11 | 241 | 242 | 241 | 241 | 5,000 | 1,205 |
| 1998-09-10 | 246 | 246 | 241 | 241 | 2,000 | 1,205 |
| 1998-09-09 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 1998-09-08 | 260 | 260 | 237 | 237 | 4,000 | 1,185 |
| 1998-09-07 | 230 | 260 | 230 | 260 | 7,000 | 1,300 |
| 1998-09-04 | 235 | 235 | 230 | 230 | 15,000 | 1,150 |
| 1998-09-03 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1998-09-02 | 230 | 240 | 230 | 240 | 7,000 | 1,200 |
| 1998-09-01 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1998-08-31 | 250 | 250 | 240 | 240 | 3,000 | 1,200 |
| 1998-08-28 | 260 | 260 | 250 | 250 | 8,000 | 1,250 |
| 1998-08-27 | 255 | 255 | 250 | 250 | 8,000 | 1,250 |
| 1998-08-26 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1998-08-25 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 1998-08-24 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-08-21 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 1998-08-20 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-08-19 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1998-08-18 | 260 | 260 | 252 | 252 | 2,000 | 1,260 |
| 1998-08-17 | 280 | 280 | 270 | 270 | 2,000 | 1,350 |
| 1998-08-14 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 1998-08-13 | 252 | 252 | 251 | 251 | 14,000 | 1,255 |
| 1998-08-12 | 260 | 266 | 256 | 256 | 10,000 | 1,280 |
| 1998-08-11 | 265 | 265 | 260 | 260 | 28,000 | 1,300 |
| 1998-08-07 | 280 | 282 | 278 | 278 | 13,000 | 1,390 |
| 1998-08-06 | 285 | 286 | 280 | 280 | 22,000 | 1,400 |
| 1998-08-05 | 290 | 290 | 287 | 287 | 3,000 | 1,435 |
| 1998-07-31 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 1998-07-30 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1998-07-29 | 288 | 288 | 287 | 287 | 2,000 | 1,435 |
| 1998-07-28 | 291 | 291 | 286 | 287 | 5,000 | 1,435 |
| 1998-07-27 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 1998-07-24 | 310 | 311 | 310 | 310 | 5,000 | 1,550 |
| 1998-07-23 | 300 | 300 | 281 | 300 | 9,000 | 1,500 |
| 1998-07-22 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-07-21 | 310 | 310 | 300 | 300 | 6,000 | 1,500 |
| 1998-07-17 | 315 | 315 | 308 | 308 | 6,000 | 1,540 |
| 1998-07-16 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1998-07-15 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 1998-07-14 | 320 | 330 | 320 | 320 | 3,000 | 1,600 |
| 1998-07-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-07-10 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1998-07-09 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 1998-07-08 | 350 | 350 | 345 | 345 | 6,000 | 1,725 |
| 1998-07-07 | 335 | 348 | 335 | 345 | 4,000 | 1,725 |
| 1998-07-06 | 335 | 335 | 334 | 334 | 4,000 | 1,670 |
| 1998-07-03 | 330 | 333 | 328 | 333 | 6,000 | 1,665 |
| 1998-07-02 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 1998-07-01 | 345 | 345 | 334 | 343 | 7,000 | 1,715 |
| 1998-06-30 | 348 | 348 | 346 | 348 | 6,000 | 1,740 |
| 1998-06-29 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 1998-06-26 | 311 | 313 | 311 | 313 | 7,000 | 1,565 |
| 1998-06-25 | 325 | 325 | 313 | 313 | 6,000 | 1,565 |
| 1998-06-24 | 340 | 340 | 306 | 335 | 17,000 | 1,675 |
| 1998-06-23 | 360 | 395 | 347 | 347 | 42,000 | 1,735 |
| 1998-06-22 | 350 | 360 | 350 | 360 | 52,000 | 1,800 |
| 1998-06-18 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 1998-06-17 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1998-06-16 | 275 | 275 | 270 | 270 | 5,000 | 1,350 |
| 1998-06-15 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1998-06-12 | 265 | 266 | 265 | 265 | 4,000 | 1,325 |
| 1998-06-11 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1998-06-10 | 270 | 270 | 260 | 265 | 14,000 | 1,325 |
| 1998-06-09 | 280 | 280 | 265 | 265 | 8,000 | 1,325 |
| 1998-06-08 | 300 | 300 | 280 | 280 | 3,000 | 1,400 |
| 1998-06-05 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-06-04 | 300 | 310 | 300 | 310 | 2,000 | 1,550 |
| 1998-06-03 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-06-02 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-06-01 | 310 | 310 | 300 | 300 | 3,000 | 1,500 |
| 1998-05-28 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-05-27 | 336 | 336 | 310 | 310 | 5,000 | 1,550 |
| 1998-05-26 | 301 | 341 | 301 | 341 | 10,000 | 1,705 |
| 1998-05-25 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1998-05-22 | 300 | 300 | 300 | 300 | 13,000 | 1,500 |
| 1998-05-21 | 285 | 300 | 285 | 300 | 8,000 | 1,500 |
| 1998-05-20 | 260 | 280 | 260 | 280 | 3,000 | 1,400 |
| 1998-05-19 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-05-18 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-05-15 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1998-05-14 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1998-05-13 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1998-05-12 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1998-05-08 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1998-05-06 | 292 | 292 | 290 | 290 | 7,000 | 1,450 |
| 1998-05-01 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1998-04-30 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 1998-04-27 | 299 | 299 | 293 | 293 | 6,000 | 1,465 |
| 1998-04-24 | 300 | 300 | 293 | 293 | 11,000 | 1,465 |
| 1998-04-23 | 293 | 300 | 293 | 300 | 4,000 | 1,500 |
| 1998-04-22 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1998-04-21 | 310 | 310 | 302 | 310 | 4,000 | 1,550 |
| 1998-04-20 | 310 | 310 | 290 | 292 | 6,000 | 1,460 |
| 1998-04-17 | 313 | 313 | 301 | 310 | 8,000 | 1,550 |
| 1998-04-16 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 1998-04-15 | 313 | 313 | 305 | 310 | 8,000 | 1,550 |
| 1998-04-14 | 314 | 314 | 313 | 313 | 5,000 | 1,565 |
| 1998-04-13 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1998-04-10 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1998-04-09 | 306 | 306 | 306 | 306 | 6,000 | 1,530 |
| 1998-04-08 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1998-04-07 | 295 | 300 | 293 | 300 | 7,000 | 1,500 |
| 1998-04-03 | 291 | 300 | 290 | 300 | 16,000 | 1,500 |
| 1998-04-02 | 300 | 300 | 290 | 290 | 12,000 | 1,450 |
| 1998-04-01 | 317 | 317 | 300 | 300 | 5,000 | 1,500 |
| 1998-03-31 | 321 | 325 | 317 | 317 | 11,000 | 1,585 |
| 1998-03-30 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1998-03-26 | 320 | 321 | 320 | 321 | 11,000 | 1,605 |
| 1998-03-25 | 330 | 330 | 320 | 320 | 4,000 | 1,600 |
| 1998-03-24 | 333 | 333 | 330 | 330 | 9,000 | 1,650 |
| 1998-03-20 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 1998-03-19 | 341 | 341 | 335 | 339 | 5,000 | 1,695 |
| 1998-03-18 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1998-03-17 | 351 | 351 | 350 | 350 | 5,000 | 1,750 |
| 1998-03-16 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1998-03-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-03-12 | 367 | 367 | 360 | 360 | 6,000 | 1,800 |
| 1998-03-11 | 380 | 380 | 361 | 362 | 28,000 | 1,810 |
| 1998-03-10 | 350 | 375 | 350 | 370 | 26,000 | 1,850 |
| 1998-03-09 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1998-03-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-03-05 | 340 | 340 | 330 | 340 | 4,000 | 1,700 |
| 1998-03-04 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1998-03-03 | 352 | 352 | 350 | 350 | 5,000 | 1,750 |
| 1998-03-02 | 352 | 360 | 352 | 360 | 2,000 | 1,800 |
| 1998-02-27 | 328 | 330 | 328 | 330 | 2,000 | 1,650 |
| 1998-02-26 | 339 | 339 | 325 | 325 | 5,000 | 1,625 |
| 1998-02-25 | 331 | 331 | 310 | 310 | 9,000 | 1,550 |
| 1998-02-24 | 340 | 340 | 335 | 335 | 7,000 | 1,675 |
| 1998-02-23 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1998-02-20 | 341 | 350 | 340 | 340 | 11,000 | 1,700 |
| 1998-02-19 | 359 | 359 | 348 | 355 | 4,000 | 1,775 |
| 1998-02-18 | 361 | 361 | 357 | 359 | 6,000 | 1,795 |
| 1998-02-17 | 340 | 340 | 331 | 331 | 6,000 | 1,655 |
| 1998-02-16 | 351 | 352 | 345 | 345 | 9,000 | 1,725 |
| 1998-02-13 | 370 | 370 | 350 | 350 | 13,000 | 1,750 |
| 1998-02-12 | 375 | 390 | 375 | 390 | 17,000 | 1,950 |
| 1998-02-10 | 370 | 390 | 366 | 370 | 18,000 | 1,850 |
| 1998-02-09 | 351 | 370 | 350 | 360 | 10,000 | 1,800 |
| 1998-02-06 | 328 | 350 | 328 | 335 | 9,000 | 1,675 |
| 1998-02-05 | 310 | 325 | 310 | 325 | 3,000 | 1,625 |
| 1998-02-04 | 315 | 320 | 315 | 315 | 4,000 | 1,575 |
| 1998-02-03 | 311 | 333 | 311 | 330 | 8,000 | 1,650 |
| 1998-02-02 | 309 | 309 | 301 | 302 | 7,000 | 1,510 |
| 1998-01-30 | 320 | 330 | 320 | 330 | 8,000 | 1,650 |
| 1998-01-29 | 366 | 370 | 359 | 360 | 28,000 | 1,800 |
| 1998-01-28 | 360 | 367 | 360 | 366 | 23,000 | 1,830 |
| 1998-01-27 | 334 | 345 | 333 | 342 | 30,000 | 1,710 |
| 1998-01-26 | 341 | 341 | 331 | 331 | 14,000 | 1,655 |
| 1998-01-23 | 286 | 306 | 286 | 301 | 3,000 | 1,505 |
| 1998-01-22 | 305 | 310 | 290 | 291 | 13,000 | 1,455 |
| 1998-01-21 | 283 | 311 | 283 | 310 | 10,000 | 1,550 |
| 1998-01-20 | 278 | 280 | 273 | 280 | 4,000 | 1,400 |
| 1998-01-19 | 261 | 284 | 261 | 273 | 20,000 | 1,365 |
| 1998-01-16 | 235 | 252 | 235 | 252 | 6,000 | 1,260 |
| 1998-01-14 | 220 | 230 | 220 | 220 | 12,000 | 1,100 |
| 1998-01-13 | 208 | 215 | 205 | 215 | 8,000 | 1,075 |
| 1998-01-12 | 230 | 230 | 215 | 215 | 5,000 | 1,075 |
| 1998-01-09 | 225 | 225 | 220 | 220 | 18,000 | 1,100 |
| 1998-01-08 | 220 | 220 | 211 | 220 | 11,000 | 1,100 |
| 1998-01-07 | 230 | 230 | 225 | 225 | 2,000 | 1,125 |
| 1998-01-06 | 231 | 231 | 225 | 225 | 6,000 | 1,125 |
| 1998-01-05 | 231 | 240 | 231 | 231 | 4,000 | 1,155 |
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
