5729 日本精鉱(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302912932912939,0001,465
2013-12-2729329429029025,0001,450
2013-12-262902902902906,0001,450
2013-12-2528428528328530,0001,425
2013-12-2428728728328532,0001,425
2013-12-2028929028828826,0001,440
2013-12-19294295290290100,0001,450
2013-12-1828829328729373,0001,465
2013-12-1728828928628737,0001,435
2013-12-1629229228528542,0001,425
2013-12-1327928827928835,0001,440
2013-12-122792792752799,0001,395
2013-12-1128028127927912,0001,395
2013-12-1027928127928041,0001,400
2013-12-0927727827727811,0001,390
2013-12-062752752752751,0001,375
2013-12-0527527527327430,0001,370
2013-12-042732732732735,0001,365
2013-12-0327527527227511,0001,375
2013-12-0227327527227325,0001,365
2013-11-292732732722727,0001,360
2013-11-282712722712719,0001,355
2013-11-272722722712716,0001,355
2013-11-2627427427127116,0001,355
2013-11-252712712702709,0001,350
2013-11-222712712702706,0001,350
2013-11-2126927126927115,0001,355
2013-11-2026826826826820,0001,340
2013-11-1926927026826812,0001,340
2013-11-1826827226827017,0001,350
2013-11-152702702702708,0001,350
2013-11-1427527526826817,0001,340
2013-11-132752752702705,0001,350
2013-11-1226927026827017,0001,350
2013-11-1126528126526815,0001,340
2013-11-072662662662663,0001,330
2013-11-062652692652694,0001,345
2013-11-052702702652655,0001,325
2013-11-0127027326426417,0001,320
2013-10-312732732682707,0001,350
2013-10-302712712652688,0001,340
2013-10-292712712712711,0001,355
2013-10-2827227326927019,0001,350
2013-10-252682682672688,0001,340
2013-10-2426226826226816,0001,340
2013-10-232672682672686,0001,340
2013-10-222642662642665,0001,330
2013-10-212652672652654,0001,325
2013-10-182622622622623,0001,310
2013-10-172652652642647,0001,320
2013-10-152662662632646,0001,320
2013-10-112622642622643,0001,320
2013-10-102672672622627,0001,310
2013-10-092572592562594,0001,295
2013-10-0825525925425910,0001,295
2013-10-072622642552557,0001,275
2013-10-0426026025826010,0001,300
2013-10-032612642612643,0001,320
2013-10-0226326426026121,0001,305
2013-10-0126826826326514,0001,325
2013-09-3027127126726725,0001,335
2013-09-272722722702706,0001,350
2013-09-262722722652719,0001,355
2013-09-2527227327127120,0001,355
2013-09-2427127127027112,0001,355
2013-09-2027227227027014,0001,350
2013-09-1927127126826914,0001,345
2013-09-182692712692695,0001,345
2013-09-1726526726326710,0001,335
2013-09-1326726826126425,0001,320
2013-09-1226727126527123,0001,355
2013-09-1126426726326639,0001,330
2013-09-10279279250259257,0001,295
2013-09-092852902822828,0001,410
2013-09-062772852772853,0001,425
2013-09-052792832772775,0001,385
2013-09-042862862782784,0001,390
2013-09-032832832802803,0001,400
2013-09-022832832832831,0001,415
2013-08-302902902832887,0001,440
2013-08-2928529028328310,0001,415
2013-08-272822902792909,0001,450
2013-08-262902902902907,0001,450
2013-08-2328828827628811,0001,440
2013-08-222892892812824,0001,410
2013-08-2128529028529015,0001,450
2013-08-202822892822893,0001,445
2013-08-1927329027329015,0001,450
2013-08-162842842772786,0001,390
2013-08-152822902822909,0001,450
2013-08-1429029027729037,0001,450
2013-08-1327829527829558,0001,475
2013-08-1226928026928034,0001,400
2013-08-092682722682729,0001,360
2013-08-082662662632636,0001,315
2013-08-072602622602624,0001,310
2013-08-0626226226226210,0001,310
2013-08-052622622612626,0001,310
2013-08-0226726826026025,0001,300
2013-07-312612612592593,0001,295
2013-07-302692692692697,0001,345
2013-07-292652652492649,0001,320
2013-07-2626926926626622,0001,330
2013-07-252642662642663,0001,330
2013-07-242622642622644,0001,320
2013-07-222652662652667,0001,330
2013-07-192722722682682,0001,340
2013-07-182652682642689,0001,340
2013-07-1726326426326416,0001,320
2013-07-1627227226226313,0001,315
2013-07-122622642622646,0001,320
2013-07-112652662632635,0001,315
2013-07-102642642622647,0001,320
2013-07-092632652612638,0001,315
2013-07-0826826826126212,0001,310
2013-07-0526127026027022,0001,350
2013-07-042632652632658,0001,325
2013-07-032622622602603,0001,300
2013-07-0225826225826213,0001,310
2013-07-012662662622625,0001,310
2013-06-282582602582594,0001,295
2013-06-272602602602601,0001,300
2013-06-262662662662664,0001,330
2013-06-252582592522596,0001,295
2013-06-212522592512596,0001,295
2013-06-202562632512639,0001,315
2013-06-192672672602603,0001,300
2013-06-1826726926126118,0001,305
2013-06-142562662562667,0001,330
2013-06-132472472452453,0001,225
2013-06-122502502502505,0001,250
2013-06-112502502502505,0001,250
2013-06-102502582502585,0001,290
2013-06-0724624724124114,0001,205
2013-06-062482562472478,0001,235
2013-06-052602602562567,0001,280
2013-06-042602602592606,0001,300
2013-06-0326826826026016,0001,300
2013-05-312642642642644,0001,320
2013-05-3026726726426510,0001,325
2013-05-2927127126826914,0001,345
2013-05-2826726826526610,0001,330
2013-05-2727727726227314,0001,365
2013-05-242752792702718,0001,355
2013-05-2328028327127137,0001,355
2013-05-2228228528128134,0001,405
2013-05-2128228428128115,0001,405
2013-05-2027928027828028,0001,400
2013-05-1727227926727818,0001,390
2013-05-1628228227127244,0001,360
2013-05-1528430027628482,0001,420
2013-05-1428028427628424,0001,420
2013-05-1328028228028010,0001,400
2013-05-102782802782795,0001,395
2013-05-0928028327827812,0001,390
2013-05-0828028428028319,0001,415
2013-05-0727727927627911,0001,395
2013-05-022732762732764,0001,380
2013-05-012742772732736,0001,365
2013-04-302722732722727,0001,360
2013-04-2628028027127319,0001,365
2013-04-2528028027728015,0001,400
2013-04-2426828526728032,0001,400
2013-04-2327227226626716,0001,335
2013-04-222742742672718,0001,355
2013-04-1926626726626611,0001,330
2013-04-1826827026526513,0001,325
2013-04-1727028027027012,0001,350
2013-04-1626827226727213,0001,360
2013-04-152772802752805,0001,400
2013-04-1226528026528028,0001,400
2013-04-112652662642659,0001,325
2013-04-1027027026526511,0001,325
2013-04-0926626826526810,0001,340
2013-04-0827527526626613,0001,330
2013-04-0527527526327423,0001,370
2013-04-042502522502526,0001,260
2013-04-032522552522558,0001,275
2013-04-0225325325025211,0001,260
2013-04-0126126125625610,0001,280
2013-03-2927127127127114,0001,355
2013-03-282732732712719,0001,355
2013-03-272752752752751,0001,375
2013-03-262812812782786,0001,390
2013-03-2528128227927910,0001,395
2013-03-2227828327527613,0001,380
2013-03-212802822802827,0001,410
2013-03-192802802802802,0001,400
2013-03-182762772762776,0001,385
2013-03-1527928227527517,0001,375
2013-03-1427828027427923,0001,395
2013-03-132792792762784,0001,390
2013-03-1227927927627610,0001,380
2013-03-1127628627628016,0001,400
2013-03-0827027326827320,0001,365
2013-03-0726827026827012,0001,350
2013-03-062682692682693,0001,345
2013-03-052662662642644,0001,320
2013-03-0426727026327014,0001,350
2013-03-012642662642662,0001,330
2013-02-2826726726426417,0001,320
2013-02-272642692642698,0001,345
2013-02-262712722692727,0001,360
2013-02-252662732652736,0001,365
2013-02-222652652652652,0001,325
2013-02-212742742682687,0001,340
2013-02-2026627026627011,0001,350
2013-02-192632682632686,0001,340
2013-02-182622692622645,0001,320
2013-02-152682682612627,0001,310
2013-02-142762762752753,0001,375
2013-02-1327928127527612,0001,380
2013-02-1227529127528930,0001,445
2013-02-0827527527227510,0001,375
2013-02-0727927927327522,0001,375
2013-02-0627728127327924,0001,395
2013-02-0528228227028018,0001,400
2013-02-0426830026828240,0001,410
2013-02-0126427226426824,0001,340
2013-01-3126026225826216,0001,310
2013-01-302612622602605,0001,300
2013-01-2925526025525817,0001,290
2013-01-2825825825525521,0001,275
2013-01-2525825925625618,0001,280
2013-01-242542582542585,0001,290
2013-01-2325725925325722,0001,285
2013-01-222592642592646,0001,320
2013-01-2125726025726013,0001,300
2013-01-182592602572609,0001,300
2013-01-1726026025125719,0001,285
2013-01-162622642602606,0001,300
2013-01-1526826926326318,0001,315
2013-01-112602692602685,0001,340
2013-01-1026926926026418,0001,320
2013-01-0927327326527119,0001,355
2013-01-0826427026326927,0001,345
2013-01-0725025624625620,0001,280
2013-01-0425025023824434,0001,220

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