5729 日本精鉱(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2826026226026017,0001,300
2007-12-2726326325826111,0001,305
2007-12-2625726625626313,0001,315
2007-12-2526326326126228,0001,310
2007-12-2126526726026717,0001,335
2007-12-202742742702708,0001,350
2007-12-1927727727227227,0001,360
2007-12-182752752742743,0001,370
2007-12-1728428427527519,0001,375
2007-12-1427928327928219,0001,410
2007-12-132742782732785,0001,390
2007-12-1227327827327814,0001,390
2007-12-1127627627227212,0001,360
2007-12-102722742722737,0001,365
2007-12-072722742712728,0001,360
2007-12-052772772772771,0001,385
2007-12-042812812772776,0001,385
2007-11-302802802802807,0001,400
2007-11-292702802702806,0001,400
2007-11-282712732712733,0001,365
2007-11-272662662662665,0001,330
2007-11-262712712662709,0001,350
2007-11-222642702642707,0001,350
2007-11-212732732682687,0001,340
2007-11-202712712662709,0001,350
2007-11-1628528528028039,0001,400
2007-11-1528929028528613,0001,430
2007-11-1428528628128620,0001,430
2007-11-132852902812815,0001,405
2007-11-1229029028028520,0001,425
2007-11-0929530029529523,0001,475
2007-11-0830430430030014,0001,500
2007-11-073083083063067,0001,530
2007-11-063063123053125,0001,560
2007-11-053083083063063,0001,530
2007-11-023073093073093,0001,545
2007-11-0131531531031011,0001,550
2007-10-303143143143144,0001,570
2007-10-2930330630330611,0001,530
2007-10-263063063063061,0001,530
2007-10-253103103063062,0001,530
2007-10-243123123123123,0001,560
2007-10-233053073053075,0001,535
2007-10-2230030530030515,0001,525
2007-10-1931531531231211,0001,560
2007-10-1831831831831811,0001,590
2007-10-173183183153158,0001,575
2007-10-1631431831431618,0001,580
2007-10-153143163143143,0001,570
2007-10-1231731831631616,0001,580
2007-10-113203203163204,0001,600
2007-10-1032032031632014,0001,600
2007-10-0931632031632016,0001,600
2007-10-0531731831631612,0001,580
2007-10-043273293213219,0001,605
2007-10-0332832832232513,0001,625
2007-10-0232332932332914,0001,645
2007-09-2832232431532414,0001,620
2007-09-273163223153229,0001,610
2007-09-2632232531031021,0001,550
2007-09-253023053013028,0001,510
2007-09-213023023023023,0001,510
2007-09-2030230330030223,0001,510
2007-09-1930130129930011,0001,500
2007-09-183003002972975,0001,485
2007-09-1429929929629914,0001,495
2007-09-1329629829629733,0001,485
2007-09-123013013003008,0001,500
2007-09-1130130630030646,0001,530
2007-09-1030130330130212,0001,510
2007-09-073123123113119,0001,555
2007-09-0631531531231221,0001,560
2007-09-0531731731531520,0001,575
2007-09-043103153103153,0001,575
2007-09-0331031230530512,0001,525
2007-08-3131031030531021,0001,550
2007-08-303073073073077,0001,535
2007-08-293083083053055,0001,525
2007-08-283103103103109,0001,550
2007-08-2731031130531030,0001,550
2007-08-243073073073074,0001,535
2007-08-2330530930030919,0001,545
2007-08-2230430429129726,0001,485
2007-08-2130130129729923,0001,495
2007-08-2031031029829824,0001,490
2007-08-1731031030030525,0001,525
2007-08-1631531530631522,0001,575
2007-08-1532032231731711,0001,585
2007-08-143223323223237,0001,615
2007-08-133173173173174,0001,585
2007-08-1032032031532020,0001,600
2007-08-0933033132532529,0001,625
2007-08-0833533532832835,0001,640
2007-08-0734734833533541,0001,675
2007-08-0633534733334461,0001,720
2007-08-033373373353379,0001,685
2007-08-0233834033533516,0001,675
2007-08-013403403363366,0001,680
2007-07-3133933933633919,0001,695
2007-07-3032733532733517,0001,675
2007-07-2733033733033641,0001,680
2007-07-2635535534534719,0001,735
2007-07-253543553533557,0001,775
2007-07-2435435835335719,0001,785
2007-07-2336236235635917,0001,795
2007-07-2036436636436418,0001,820
2007-07-193623643623642,0001,820
2007-07-1836536536036510,0001,825
2007-07-173653663653665,0001,830
2007-07-133703703693694,0001,845
2007-07-1237037637037015,0001,850
2007-07-1136537136337121,0001,855
2007-07-1036536636336511,0001,825
2007-07-0936736736436527,0001,825
2007-07-063713713673674,0001,835
2007-07-053713743713725,0001,860
2007-07-0438038037537513,0001,875
2007-07-0338138337837811,0001,890
2007-07-0237038036738029,0001,900
2007-06-2936436736136711,0001,835
2007-06-2836336736336410,0001,820
2007-06-273653653633637,0001,815
2007-06-263703703663667,0001,830
2007-06-253783783723726,0001,860
2007-06-2237537536937325,0001,865
2007-06-213733753733736,0001,865
2007-06-2037237837237330,0001,865
2007-06-1937537737237219,0001,860
2007-06-1837838237537627,0001,880
2007-06-1538438437637612,0001,880
2007-06-1437538237538217,0001,910
2007-06-133813813803806,0001,900
2007-06-1238239137439114,0001,955
2007-06-113863863783808,0001,900
2007-06-083923923823875,0001,935
2007-06-0738639538539514,0001,975
2007-06-0639539838839534,0001,975
2007-06-0539439539239520,0001,975
2007-06-0437338837338530,0001,925
2007-06-0136638036637644,0001,880
2007-05-3136536936436614,0001,830
2007-05-303653653643642,0001,820
2007-05-293633643623625,0001,810
2007-05-283653653653653,0001,825
2007-05-253593643593642,0001,820
2007-05-243663663663661,0001,830
2007-05-233653673623666,0001,830
2007-05-2235736335735911,0001,795
2007-05-213593593553576,0001,785
2007-05-1835535535335447,0001,770
2007-05-1736436536036026,0001,800
2007-05-1636236335736226,0001,810
2007-05-1538238337137124,0001,855
2007-05-1439639638738718,0001,935
2007-05-113943943863918,0001,955
2007-05-1039839939539521,0001,975
2007-05-0938538838238813,0001,940
2007-05-0838538538038225,0001,910
2007-05-0737738237738038,0001,900
2007-05-0237137337137312,0001,865
2007-05-0136937336636811,0001,840
2007-04-273703703673678,0001,835
2007-04-263653663633668,0001,830
2007-04-2536436636236521,0001,825
2007-04-2437037036136842,0001,840
2007-04-2337338037137112,0001,855
2007-04-203743743733736,0001,865
2007-04-193733763723755,0001,875
2007-04-1838238237637823,0001,890
2007-04-1738438437738213,0001,910
2007-04-1638638838338319,0001,915
2007-04-133883883883882,0001,940
2007-04-123843853833838,0001,915
2007-04-113883883823828,0001,910
2007-04-103873873853855,0001,925
2007-04-0938538738238710,0001,935
2007-04-0638238538038326,0001,915
2007-04-053893903853859,0001,925
2007-04-043973983933988,0001,990
2007-04-0338739238039216,0001,960
2007-04-0240040438838811,0001,940
2007-03-303934013934019,0002,005
2007-03-2939539539339310,0001,965
2007-03-283933983933982,0001,990
2007-03-273933933933933,0001,965
2007-03-2640040239739816,0001,990
2007-03-234004053963966,0001,980
2007-03-2239940539539719,0001,985
2007-03-2039439539239326,0001,965
2007-03-1939039539039126,0001,955
2007-03-1639839839039029,0001,950
2007-03-1539940439739716,0001,985
2007-03-1440240239539567,0001,975
2007-03-1341541640540730,0002,035
2007-03-1241541741041522,0002,075
2007-03-0941141641041026,0002,050
2007-03-0840640740440638,0002,030
2007-03-0741541540140263,0002,010
2007-03-0639540339140198,0002,005
2007-03-0541341639539548,0001,975
2007-03-0241541940941847,0002,090
2007-03-0142442541641690,0002,080
2007-02-28410422405420153,0002,100
2007-02-27445453438442243,0002,210
2007-02-26431446431435166,0002,175
2007-02-2342843142742952,0002,145
2007-02-22427435427428106,0002,140
2007-02-2142142842142583,0002,125
2007-02-2041642141642175,0002,105
2007-02-1941441541241526,0002,075
2007-02-1641441841441416,0002,070
2007-02-1542042041141465,0002,070
2007-02-1441942341141553,0002,075
2007-02-1341541541241524,0002,075
2007-02-0941841841241572,0002,075
2007-02-08432432414421288,0002,105
2007-02-07426440417418337,0002,090
2007-02-0641441440841167,0002,055
2007-02-0540641540341486,0002,070
2007-02-0239640339540064,0002,000
2007-02-0139739839339827,0001,990
2007-01-3139339739139531,0001,975
2007-01-3039139739139325,0001,965
2007-01-2938939338638738,0001,935
2007-01-2639439438838830,0001,940
2007-01-2539939939439412,0001,970
2007-01-2440040039339352,0001,965
2007-01-2339239739239326,0001,965
2007-01-2239039639039235,0001,960
2007-01-1939839838839039,0001,950
2007-01-1839940039739938,0001,995
2007-01-1738441538439896,0001,990
2007-01-163813843793849,0001,920
2007-01-153833833793796,0001,895
2007-01-1237837937037926,0001,895
2007-01-1137537637537610,0001,880
2007-01-103803803783785,0001,890
2007-01-0938138438138210,0001,910
2007-01-0539139138038513,0001,925
2007-01-0439039439039310,0001,965

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