5729 日本精鉱(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2823123523023524,0001,175
2012-12-2722823022722912,0001,145
2012-12-2623023022622610,0001,130
2012-12-2522623022522712,0001,135
2012-12-2122922922622818,0001,140
2012-12-2022822822622716,0001,135
2012-12-1922623222622815,0001,140
2012-12-182242282242282,0001,140
2012-12-1722922922422414,0001,120
2012-12-142252252222246,0001,120
2012-12-1322522822522519,0001,125
2012-12-1222322422022326,0001,115
2012-12-112222222212212,0001,105
2012-12-102192202192209,0001,100
2012-12-072152182152188,0001,090
2012-12-042152152152153,0001,075
2012-12-032182182152156,0001,075
2012-11-302132162132164,0001,080
2012-11-292142142122126,0001,060
2012-11-2821822221421410,0001,070
2012-11-2721821821221310,0001,065
2012-11-2621721821321818,0001,090
2012-11-222072112072115,0001,055
2012-11-2120620820620610,0001,030
2012-11-202102102092093,0001,045
2012-11-192102102062067,0001,030
2012-11-162052082022083,0001,040
2012-11-152002042002042,0001,020
2012-11-142002032002034,0001,015
2012-11-122052052052055,0001,025
2012-11-092042042032038,0001,015
2012-11-0820420420420411,0001,020
2012-11-052042042042041,0001,020
2012-11-0220921220320418,0001,020
2012-10-312052082052087,0001,040
2012-10-3020620920520815,0001,040
2012-10-2921621821221214,0001,060
2012-10-2622322321521512,0001,075
2012-10-2522123521722320,0001,115
2012-10-242162212132218,0001,105
2012-10-2321522921522026,0001,100
2012-10-2221921921121411,0001,070
2012-10-192082092082094,0001,045
2012-10-182022032022033,0001,015
2012-10-172002002002001,0001,000
2012-10-161971971971971,000985
2012-10-151961961941945,000970
2012-10-1219919919419413,000970
2012-10-1120020019920010,0001,000
2012-10-1020520519919923,000995
2012-10-092082082072072,0001,035
2012-10-052102202102166,0001,080
2012-10-022102102102101,0001,050
2012-10-012052052052055,0001,025
2012-09-282172172092095,0001,045
2012-09-272212212182185,0001,090
2012-09-262232232232236,0001,115
2012-09-2522322522122110,0001,105
2012-09-2421722221721914,0001,095
2012-09-2121621720821712,0001,085
2012-09-202152152122159,0001,075
2012-09-192182182152156,0001,075
2012-09-182172182152159,0001,075
2012-09-1420921620921031,0001,050
2012-09-132012052012026,0001,010
2012-09-1220020019920014,0001,000
2012-09-112002001991995,000995
2012-09-101992041992004,0001,000
2012-09-071981991981994,000995
2012-09-061961971961972,000985
2012-09-0519720019319310,000965
2012-09-0420220220020011,0001,000
2012-09-0320520520020312,0001,015
2012-08-312062062042043,0001,020
2012-08-3021321320820814,0001,040
2012-08-292152152152151,0001,075
2012-08-282202202172174,0001,085
2012-08-2721722221722211,0001,110
2012-08-2421521720921727,0001,085
2012-08-232182202172177,0001,085
2012-08-222232232172173,0001,085
2012-08-212212232172236,0001,115
2012-08-202232232212216,0001,105
2012-08-172232232232232,0001,115
2012-08-162212222172216,0001,105
2012-08-152252252212212,0001,105
2012-08-102262292262294,0001,145
2012-08-082232232232232,0001,115
2012-08-072252252232234,0001,115
2012-08-062302302252259,0001,125
2012-08-032272272272272,0001,135
2012-08-012272272272274,0001,135
2012-07-312272272212279,0001,135
2012-07-3022823522823515,0001,175
2012-07-2722223522223520,0001,175
2012-07-262212212212213,0001,105
2012-07-252172192172193,0001,095
2012-07-232232232232238,0001,115
2012-07-2022322722322312,0001,115
2012-07-1823123123123110,0001,155
2012-07-172312312312318,0001,155
2012-07-132242242242241,0001,120
2012-07-122242242202208,0001,100
2012-07-112272272252257,0001,125
2012-07-102272272272273,0001,135
2012-07-092292292292293,0001,145
2012-07-0623023222922910,0001,145
2012-07-052282292282292,0001,145
2012-07-042272282272284,0001,140
2012-07-0323923922322311,0001,115
2012-07-022352352282358,0001,175
2012-06-292262272262275,0001,135
2012-06-282242242242241,0001,120
2012-06-272252252252251,0001,125
2012-06-2622022422022411,0001,120
2012-06-2522822822322315,0001,115
2012-06-222262282262275,0001,135
2012-06-212272272262275,0001,135
2012-06-202262262262261,0001,130
2012-06-192232262232262,0001,130
2012-06-182272272272271,0001,135
2012-06-152292292262265,0001,130
2012-06-142292292292291,0001,145
2012-06-122262262262262,0001,130
2012-06-112262262262263,0001,130
2012-06-082222222222223,0001,110
2012-06-062152232152234,0001,115
2012-06-042092152092154,0001,075
2012-06-0122722721521510,0001,075
2012-05-302382382382381,0001,190
2012-05-282292292252256,0001,125
2012-05-252302302222225,0001,110
2012-05-242332332252258,0001,125
2012-05-222252252252251,0001,125
2012-05-212182182182188,0001,090
2012-05-182212212152216,0001,105
2012-05-172202282122289,0001,140
2012-05-1623923922222331,0001,115
2012-05-1526126123024031,0001,200
2012-05-142672672672671,0001,335
2012-05-102712752692757,0001,375
2012-05-092732772712774,0001,385
2012-05-082752752752751,0001,375
2012-05-072802802712727,0001,360
2012-05-022822822812812,0001,405
2012-05-012842842812814,0001,405
2012-04-272902922872874,0001,435
2012-04-262982982902903,0001,450
2012-04-252952952952951,0001,475
2012-04-242922952922952,0001,475
2012-04-2330230229329517,0001,475
2012-04-202983032953034,0001,515
2012-04-172932992932994,0001,495
2012-04-162973002942949,0001,470
2012-04-132972972972971,0001,485
2012-04-122842892842894,0001,445
2012-04-112852852822844,0001,420
2012-04-102902912892895,0001,445
2012-04-0930030129029113,0001,455
2012-04-063023023003005,0001,500
2012-04-0530030129629613,0001,480
2012-04-0431031030530614,0001,530
2012-04-033103133103129,0001,560
2012-04-023183183133137,0001,565
2012-03-303143183103184,0001,590
2012-03-2931831829731613,0001,580
2012-03-283203243183186,0001,590
2012-03-2732032931832922,0001,645
2012-03-2631832531532517,0001,625
2012-03-233133173133158,0001,575
2012-03-223153213133217,0001,605
2012-03-2131632031031728,0001,585
2012-03-1932332831632029,0001,600
2012-03-1631832731532726,0001,635
2012-03-1531231931031915,0001,595
2012-03-1431231430730814,0001,540
2012-03-133123133123137,0001,565
2012-03-1232433131231533,0001,575
2012-03-0930732030732030,0001,600
2012-03-083043063043045,0001,520
2012-03-0730230329830117,0001,505
2012-03-063143143093093,0001,545
2012-03-0531031930631425,0001,570
2012-03-0230831030531015,0001,550
2012-03-0131431630830817,0001,540
2012-02-2932032431731817,0001,590
2012-02-2831531831131431,0001,570
2012-02-2732032531132358,0001,615
2012-02-2431131730831531,0001,575
2012-02-2329830829830834,0001,540
2012-02-2229231029230255,0001,510
2012-02-212872912872908,0001,450
2012-02-202902902872889,0001,440
2012-02-172882892872886,0001,440
2012-02-162842862842865,0001,430
2012-02-1528329128128644,0001,430
2012-02-1428328527828510,0001,425
2012-02-1328829028528520,0001,425
2012-02-1028228228128114,0001,405
2012-02-092812872812829,0001,410
2012-02-082802812782785,0001,390
2012-02-072782782772774,0001,385
2012-02-0628128227827827,0001,390
2012-02-0329530027828655,0001,430
2012-02-0229029029029016,0001,450
2012-02-0128528928528610,0001,430
2012-01-312872872842845,0001,420
2012-01-302852872852874,0001,435
2012-01-272842862812869,0001,430
2012-01-2628728728128513,0001,425
2012-01-252722792722797,0001,395
2012-01-2427528027528014,0001,400
2012-01-232782782752755,0001,375
2012-01-2027127627027611,0001,380
2012-01-192642662642662,0001,330
2012-01-1826626626326413,0001,320
2012-01-172662662642666,0001,330
2012-01-162652652652652,0001,325
2012-01-132632692632694,0001,345
2012-01-122632632612638,0001,315
2012-01-112702702632633,0001,315
2012-01-102712712702704,0001,350
2012-01-0627527927227210,0001,360
2012-01-052632702632705,0001,350
2012-01-0426327026327013,0001,350

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