5729 日本精鉱(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3026126225525510,0001,275
2011-12-292552552552551,0001,275
2011-12-2826226225425512,0001,275
2011-12-272602612602604,0001,300
2011-12-2626326326126311,0001,315
2011-12-222652652622624,0001,310
2011-12-2126326426226212,0001,310
2011-12-202612622612622,0001,310
2011-12-192682682662665,0001,330
2011-12-162802802722727,0001,360
2011-12-152732732732732,0001,365
2011-12-142732732732732,0001,365
2011-12-1326526926526912,0001,345
2011-12-122642692642688,0001,340
2011-12-0926526526126315,0001,315
2011-12-0827327826126821,0001,340
2011-12-0725928025927522,0001,375
2011-12-062602602562586,0001,290
2011-12-022602602602601,0001,300
2011-12-012602602582606,0001,300
2011-11-302522522522522,0001,260
2011-11-2925325324825213,0001,260
2011-11-2824425324425310,0001,265
2011-11-252502502492493,0001,245
2011-11-242402432402433,0001,215
2011-11-2224724724324313,0001,215
2011-11-212482502472477,0001,235
2011-11-182552552552551,0001,275
2011-11-172622622552556,0001,275
2011-11-1626526526026014,0001,300
2011-11-152652652652651,0001,325
2011-11-142632702632702,0001,350
2011-11-112652652612613,0001,305
2011-11-102702742682683,0001,340
2011-11-092672782662788,0001,390
2011-11-0827127126726818,0001,340
2011-11-072662672662673,0001,335
2011-11-0427527526726710,0001,335
2011-11-0227527726726725,0001,335
2011-11-012892892772773,0001,385
2011-10-312822902822904,0001,450
2011-10-2829029929029021,0001,450
2011-10-2727428527428125,0001,405
2011-10-2627928227928223,0001,410
2011-10-2526228026227532,0001,375
2011-10-242582582582583,0001,290
2011-10-212612612572574,0001,285
2011-10-202652652582585,0001,290
2011-10-192642642632634,0001,315
2011-10-182652662652665,0001,330
2011-10-1726927326426514,0001,325
2011-10-142602682602684,0001,340
2011-10-132652652642645,0001,320
2011-10-122622632582633,0001,315
2011-10-112702762682686,0001,340
2011-10-072552622552623,0001,310
2011-10-0625025024925013,0001,250
2011-10-0525725725025011,0001,250
2011-10-042612612552577,0001,285
2011-10-032692692612617,0001,305
2011-09-302742742692692,0001,345
2011-09-292622672622677,0001,335
2011-09-282632632602604,0001,300
2011-09-272632672622656,0001,325
2011-09-2627827826226518,0001,325
2011-09-222752752722727,0001,360
2011-09-2127527527027512,0001,375
2011-09-2026827126826913,0001,345
2011-09-1627027126726832,0001,340
2011-09-152682722682726,0001,360
2011-09-1427227226526517,0001,325
2011-09-1327027226727014,0001,350
2011-09-1226527126427018,0001,350
2011-09-092732732712717,0001,355
2011-09-082742742732733,0001,365
2011-09-072702712702703,0001,350
2011-09-062752752692698,0001,345
2011-09-052782782732769,0001,380
2011-09-0228328327728311,0001,415
2011-09-012932932852856,0001,425
2011-08-312942942842919,0001,455
2011-08-3029030229029411,0001,470
2011-08-2929129428728812,0001,440
2011-08-262932942932946,0001,470
2011-08-2529029028028515,0001,425
2011-08-2429231328828870,0001,440
2011-08-2328829528128437,0001,420
2011-08-222702742652658,0001,325
2011-08-192802802752754,0001,375
2011-08-182852852792794,0001,395
2011-08-172842862842862,0001,430
2011-08-1628328427628414,0001,420
2011-08-1527728827728813,0001,440
2011-08-122802882802828,0001,410
2011-08-1125926825926813,0001,340
2011-08-1027827826726813,0001,340
2011-08-0924926524125759,0001,285
2011-08-0827728426827320,0001,365
2011-08-0527028727028719,0001,435
2011-08-0428428728328719,0001,435
2011-08-032912912872878,0001,435
2011-08-022982982952953,0001,475
2011-08-0129229829229513,0001,475
2011-07-293023022962968,0001,480
2011-07-2830130129829815,0001,490
2011-07-2730530730130419,0001,520
2011-07-2630730730130713,0001,535
2011-07-253053053033038,0001,515
2011-07-223043053043058,0001,525
2011-07-2129930429830413,0001,520
2011-07-2030230229730216,0001,510
2011-07-1930930930130211,0001,510
2011-07-153053053053057,0001,525
2011-07-1430531030530514,0001,525
2011-07-1330930930530543,0001,525
2011-07-123093093073074,0001,535
2011-07-113133143103146,0001,570
2011-07-0830931230731212,0001,560
2011-07-0730830830630712,0001,535
2011-07-0630930930330625,0001,530
2011-07-0531031030831023,0001,550
2011-07-0431031030731025,0001,550
2011-07-0131331331231210,0001,560
2011-06-303143153113149,0001,570
2011-06-2931831830531518,0001,575
2011-06-283203203183186,0001,590
2011-06-273173173153174,0001,585
2011-06-243223223173173,0001,585
2011-06-2331232231232211,0001,610
2011-06-223103153103159,0001,575
2011-06-213113123103105,0001,550
2011-06-2030831230731214,0001,560
2011-06-1730830830530525,0001,525
2011-06-1630830830530518,0001,525
2011-06-1530931330631224,0001,560
2011-06-1429731029730929,0001,545
2011-06-1329230029029338,0001,465
2011-06-1029429428628616,0001,430
2011-06-092872902862869,0001,430
2011-06-082862952862907,0001,450
2011-06-072902902902902,0001,450
2011-06-0629429428929019,0001,450
2011-06-032933022933027,0001,510
2011-06-022952982942958,0001,475
2011-06-012992992972998,0001,495
2011-05-313003002992993,0001,495
2011-05-3029629629329512,0001,475
2011-05-272952952932947,0001,470
2011-05-2629829829529610,0001,480
2011-05-252962962922927,0001,460
2011-05-2428930028929617,0001,480
2011-05-233043042992995,0001,495
2011-05-203123123123123,0001,560
2011-05-1931031130530912,0001,545
2011-05-1831231230030810,0001,540
2011-05-172972982912969,0001,480
2011-05-1631431430130129,0001,505
2011-05-1332532529631832,0001,590
2011-05-1232732732532614,0001,630
2011-05-1132733332532832,0001,640
2011-05-1032232732232714,0001,635
2011-05-0932332732232228,0001,610
2011-05-0632532732232710,0001,635
2011-05-0232332832032716,0001,635
2011-04-2832532531632028,0001,600
2011-04-2731532331131932,0001,595
2011-04-2631931931031520,0001,575
2011-04-2530730930230916,0001,545
2011-04-223053052983016,0001,505
2011-04-2129430529430211,0001,510
2011-04-2030030429129117,0001,455
2011-04-193053052972976,0001,485
2011-04-1829930729930714,0001,535
2011-04-1529230029229622,0001,480
2011-04-1429830029130010,0001,500
2011-04-1328629328629311,0001,465
2011-04-122942942842844,0001,420
2011-04-1128529228529013,0001,450
2011-04-0827428226928220,0001,410
2011-04-0728128927728035,0001,400
2011-04-0629829928329027,0001,450
2011-04-0531431429429729,0001,485
2011-04-0432232330931434,0001,570
2011-04-013203223183188,0001,590
2011-03-3132133031832244,0001,610
2011-03-3031432531432425,0001,620
2011-03-2930832029831341,0001,565
2011-03-2830731730730841,0001,540
2011-03-2531231530030745,0001,535
2011-03-2431631730730844,0001,540
2011-03-2332933432032454,0001,620
2011-03-22319325309325118,0001,625
2011-03-1827630027528751,0001,435
2011-03-1724426524126036,0001,300
2011-03-1624027423025179,0001,255
2011-03-15258260200241166,0001,205
2011-03-14276300260268245,0001,340
2011-03-1134534633834039,0001,700
2011-03-1037037035335348,0001,765
2011-03-0937537636336735,0001,835
2011-03-0837037737037219,0001,860
2011-03-0736838236836948,0001,845
2011-03-0437437636836936,0001,845
2011-03-0336637436636939,0001,845
2011-03-0237537636537130,0001,855
2011-03-0138038237537971,0001,895
2011-02-2836937936237960,0001,895
2011-02-2535637435537463,0001,870
2011-02-24378378359359126,0001,795
2011-02-2338039037838351,0001,915
2011-02-2240040038139468,0001,970
2011-02-21394404390404108,0002,020
2011-02-1839439539239440,0001,970
2011-02-1740340439439594,0001,975
2011-02-16401405395400118,0002,000
2011-02-15404406389406150,0002,030
2011-02-14392409388409226,0002,045
2011-02-10385386372384132,0001,920
2011-02-09379385377385165,0001,925
2011-02-0837437436837246,0001,860
2011-02-07368377366368137,0001,840
2011-02-04380387360360316,0001,800
2011-02-03363371361368105,0001,840
2011-02-0234836234835576,0001,775
2011-02-0134034033034034,0001,700
2011-01-3132434231834158,0001,705
2011-01-2835035032934080,0001,700
2011-01-2735335734135066,0001,750
2011-01-2636136535135762,0001,785
2011-01-25354368354362114,0001,810
2011-01-2434435234034663,0001,730
2011-01-21373373320328203,0001,640
2011-01-20332381332365530,0001,825
2011-01-1932433332132649,0001,630
2011-01-18335340316319111,0001,595
2011-01-17303342303333189,0001,665
2011-01-1430330329929948,0001,495
2011-01-1330030029629823,0001,490
2011-01-1230130229329337,0001,465
2011-01-1129730129730118,0001,505
2011-01-0729729829229829,0001,490
2011-01-0629530429529746,0001,485
2011-01-0530330329329565,0001,475
2011-01-0430530830430439,0001,520

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