5729 日本精鉱(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293863903853857,0001,925
2006-12-2839239238538813,0001,940
2006-12-2738639838139833,0001,990
2006-12-2637438037038018,0001,900
2006-12-2537937937537614,0001,880
2006-12-2238238237938211,0001,910
2006-12-2138938938638610,0001,930
2006-12-203893893863867,0001,930
2006-12-1939239238338821,0001,940
2006-12-1839740039239229,0001,960
2006-12-1539740639740047,0002,000
2006-12-1439740939139794,0001,985
2006-12-1338939438739049,0001,950
2006-12-1237538437538443,0001,920
2006-12-1136837536837019,0001,850
2006-12-0837237236536723,0001,835
2006-12-0737437437237217,0001,860
2006-12-0636537236536621,0001,830
2006-12-0537537836536634,0001,830
2006-12-043653733653739,0001,865
2006-12-0136136636136519,0001,825
2006-11-303633653633646,0001,820
2006-11-2935836335636311,0001,815
2006-11-2835235534835514,0001,775
2006-11-2734835534835017,0001,750
2006-11-2435835835835855,0001,790
2006-11-2235035735035722,0001,785
2006-11-2135235635035040,0001,750
2006-11-2037137135335635,0001,780
2006-11-1737537536436818,0001,840
2006-11-1637739437537538,0001,875
2006-11-1538139538138238,0001,910
2006-11-1436138336137934,0001,895
2006-11-1336236336036311,0001,815
2006-11-1036636635636014,0001,800
2006-11-0937537536836863,0001,840
2006-11-0837737737437518,0001,875
2006-11-073803803773805,0001,900
2006-11-063773773773773,0001,885
2006-11-023763773763774,0001,885
2006-11-0137237837237811,0001,890
2006-10-313833853793854,0001,925
2006-10-3038038337138311,0001,915
2006-10-2738939038538525,0001,925
2006-10-263893893893892,0001,945
2006-10-253883903853889,0001,940
2006-10-2439139138838818,0001,940
2006-10-233933933843909,0001,950
2006-10-2038639438639020,0001,950
2006-10-1938540038038446,0001,920
2006-10-1836837536837523,0001,875
2006-10-173683713663719,0001,855
2006-10-1636036636036333,0001,815
2006-10-1335836335836323,0001,815
2006-10-1236136135236110,0001,805
2006-10-1136236635236618,0001,830
2006-10-1036136736036225,0001,810
2006-10-0637637637137121,0001,855
2006-10-0538338437637820,0001,890
2006-10-0438338538238214,0001,910
2006-10-0339539538138349,0001,915
2006-10-0238639438639418,0001,970
2006-09-2938139538139537,0001,975
2006-09-2838638638038515,0001,925
2006-09-2737237837137818,0001,890
2006-09-2638138137137116,0001,855
2006-09-2538838838038112,0001,905
2006-09-2238639137639174,0001,955
2006-09-2039539538538517,0001,925
2006-09-193953953953956,0001,975
2006-09-1540340339039319,0001,965
2006-09-1439740539740227,0002,010
2006-09-1341741740040254,0002,010
2006-09-1241241841141238,0002,060
2006-09-11451453420420263,0002,100
2006-09-08400443400441371,0002,205
2006-09-0740340339739721,0001,985
2006-09-0640340339539529,0001,975
2006-09-0540240540240523,0002,025
2006-09-0439840539840227,0002,010
2006-09-013953983933938,0001,965
2006-08-3139839839039412,0001,970
2006-08-304004004004001,0002,000
2006-08-293993993993991,0001,995
2006-08-283993993943947,0001,970
2006-08-2539440139240019,0002,000
2006-08-2440140139239419,0001,970
2006-08-2340140240040124,0002,005
2006-08-2239740139539721,0001,985
2006-08-214034054034039,0002,015
2006-08-1839640539640025,0002,000
2006-08-1741041040040121,0002,005
2006-08-1640540540140216,0002,010
2006-08-1539041138840461,0002,020
2006-08-1438740238539445,0001,970
2006-08-1137638537638513,0001,925
2006-08-1037138637137621,0001,880
2006-08-0937838037338022,0001,900
2006-08-0838738738038349,0001,915
2006-08-07405422386390200,0001,950
2006-08-0437839037838550,0001,925
2006-08-0337537837137546,0001,875
2006-08-0236236536036519,0001,825
2006-08-0136036835836232,0001,810
2006-07-3136236536036124,0001,805
2006-07-283513573453577,0001,785
2006-07-2735335534535014,0001,750
2006-07-2635735834534532,0001,725
2006-07-253573573573571,0001,785
2006-07-2435935935535514,0001,775
2006-07-2136337036236230,0001,810
2006-07-2035636335636313,0001,815
2006-07-1935035534035555,0001,775
2006-07-1837537536036051,0001,800
2006-07-1438538737637627,0001,880
2006-07-1338538738538615,0001,930
2006-07-1239039638538529,0001,925
2006-07-1138939138038329,0001,915
2006-07-1038638937538933,0001,945
2006-07-0739640039539512,0001,975
2006-07-0640340539839832,0001,990
2006-07-0541141240640617,0002,030
2006-07-0441141941141251,0002,060
2006-07-0341241240640645,0002,030
2006-06-3039140239140238,0002,010
2006-06-293883893823897,0001,945
2006-06-2838538938538911,0001,945
2006-06-2739239438938913,0001,945
2006-06-2638338537838322,0001,915
2006-06-2338839038038019,0001,900
2006-06-2238539338438765,0001,935
2006-06-2139040038138130,0001,905
2006-06-2039040639039029,0001,950
2006-06-1940540539539721,0001,985
2006-06-1639139238139064,0001,950
2006-06-1538038037037926,0001,895
2006-06-1436036534436031,0001,800
2006-06-1336837136036852,0001,840
2006-06-1239039036538023,0001,900
2006-06-0937538035538062,0001,900
2006-06-0837037635635650,0001,780
2006-06-0738039938039530,0001,975
2006-06-0638838938038039,0001,900
2006-06-0540540539039028,0001,950
2006-06-0237939035439095,0001,950
2006-06-0141541636737896,0001,890
2006-05-3141141641041156,0002,055
2006-05-3044544743543513,0002,175
2006-05-2944145244044730,0002,235
2006-05-2643644043143485,0002,170
2006-05-2543943943143111,0002,155
2006-05-2444044944044915,0002,245
2006-05-2344944942443548,0002,175
2006-05-2247047544545060,0002,250
2006-05-19465465445463107,0002,315
2006-05-1845547445547452,0002,370
2006-05-1745547545547544,0002,375
2006-05-1647548045545556,0002,275
2006-05-1548748747548071,0002,400
2006-05-1250050149449577,0002,475
2006-05-1150451050251010,0002,550
2006-05-1052052249950630,0002,530
2006-05-0952652751551527,0002,575
2006-05-0851451850351843,0002,590
2006-05-0249150449149917,0002,495
2006-05-0149649849049044,0002,450
2006-04-2850850849149837,0002,490
2006-04-2751351550051369,0002,565
2006-04-2649751049750935,0002,545
2006-04-2550850849749773,0002,485
2006-04-2452052049750172,0002,505
2006-04-2153053152352452,0002,620
2006-04-2055355353354034,0002,700
2006-04-1955056055055339,0002,765
2006-04-1853055253055031,0002,750
2006-04-1756356555055034,0002,750
2006-04-1457257256057036,0002,850
2006-04-13580581565572108,0002,860
2006-04-1256756755356029,0002,800
2006-04-1156957156056733,0002,835
2006-04-1056257455555749,0002,785
2006-04-0757457556356547,0002,825
2006-04-0656157556057596,0002,875
2006-04-05570578550553122,0002,765
2006-04-04587587573573115,0002,865
2006-04-03578594573589286,0002,945
2006-03-31550579549568237,0002,840
2006-03-30539545536540115,0002,700
2006-03-2953853852953660,0002,680
2006-03-2852853252152963,0002,645
2006-03-27535544528531104,0002,655
2006-03-24530545530534150,0002,670
2006-03-23530545526543227,0002,715
2006-03-2251052851052571,0002,625
2006-03-2050951550951159,0002,555
2006-03-1751451950751358,0002,565
2006-03-1651951950250723,0002,535
2006-03-1551051950650655,0002,530
2006-03-1451752550450555,0002,525
2006-03-1353053551652248,0002,610
2006-03-1052152951451478,0002,570
2006-03-0951753851652681,0002,630
2006-03-0851152351152387,0002,615
2006-03-07524536510521272,0002,605
2006-03-0647548147247748,0002,385
2006-03-0348650048048060,0002,400
2006-03-0253053048048569,0002,425
2006-03-0151952651951965,0002,595
2006-02-28550550530545139,0002,725
2006-02-27535548525534166,0002,670
2006-02-24501516495515117,0002,575
2006-02-2349450048649172,0002,455
2006-02-2247547546047460,0002,370
2006-02-2143047043046568,0002,325
2006-02-20449449422440113,0002,200
2006-02-1746348345045397,0002,265
2006-02-1646348545547046,0002,350
2006-02-1548550047847893,0002,390
2006-02-14475490451485145,0002,425
2006-02-13515525481481143,0002,405
2006-02-10540543491511345,0002,555
2006-02-09567567540550346,0002,750
2006-02-08600614547547477,0002,735
2006-02-07593628592619317,0003,095
2006-02-06620630600600707,0003,000
2006-02-03510585508580828,0002,900
2006-02-02533545510511498,0002,555
2006-02-01484543481532865,0002,660
2006-01-3147547947047267,0002,360
2006-01-30470484469479101,0002,395
2006-01-2746047045546349,0002,315
2006-01-2644045744045743,0002,285
2006-01-2543244043244073,0002,200
2006-01-2442043842043274,0002,160
2006-01-2342143042142274,0002,110
2006-01-20460463443450115,0002,250
2006-01-19419447415437163,0002,185
2006-01-18449450391405150,0002,025
2006-01-1746848046046098,0002,300
2006-01-16478478471473127,0002,365
2006-01-13493500478478171,0002,390
2006-01-1249650048648871,0002,440
2006-01-11499500478492127,0002,460
2006-01-10507520491503248,0002,515
2006-01-06502514501505315,0002,525
2006-01-05470494470494352,0002,470
2006-01-0445446745446456,0002,320

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