5729 日本精鉱(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303353393353367,0001,680
2014-12-2934034033533746,0001,685
2014-12-2633333733233716,0001,685
2014-12-2533033432733350,0001,665
2014-12-2433433433033020,0001,650
2014-12-2233533532633210,0001,660
2014-12-1933233333133310,0001,665
2014-12-1833033032533025,0001,650
2014-12-1733133132432417,0001,620
2014-12-1633933933033027,0001,650
2014-12-1534434433133322,0001,665
2014-12-1233734033633635,0001,680
2014-12-1133533532933219,0001,660
2014-12-1033333333033212,0001,660
2014-12-0933633633033010,0001,650
2014-12-0833633733333622,0001,680
2014-12-0533333633333312,0001,665
2014-12-0433533633133323,0001,665
2014-12-033373383353369,0001,680
2014-12-023393393353367,0001,680
2014-12-0133933933033118,0001,655
2014-11-2833335233133946,0001,695
2014-11-2733133533033021,0001,650
2014-11-2632432432232212,0001,610
2014-11-2532032431931928,0001,595
2014-11-2132032231832035,0001,600
2014-11-2032032231932029,0001,600
2014-11-1932032232032011,0001,600
2014-11-1832032432032415,0001,620
2014-11-1732132131831816,0001,590
2014-11-1432332331532023,0001,600
2014-11-133203283203239,0001,615
2014-11-1232332331732121,0001,605
2014-11-103253253253252,0001,625
2014-11-0732833032532511,0001,625
2014-11-063253283253286,0001,640
2014-11-053263273253276,0001,635
2014-11-0432232532032228,0001,610
2014-10-3131733331231458,0001,570
2014-10-3031331531131220,0001,560
2014-10-293153153113155,0001,575
2014-10-2831431530931011,0001,550
2014-10-2731231430830810,0001,540
2014-10-2431231430331125,0001,555
2014-10-233103113083086,0001,540
2014-10-2231031030630820,0001,540
2014-10-213103103043095,0001,545
2014-10-203053103023109,0001,550
2014-10-1730430529730549,0001,525
2014-10-1631031030130413,0001,520
2014-10-153133133083107,0001,550
2014-10-1430631330630814,0001,540
2014-10-1031131930231959,0001,595
2014-10-093263263163198,0001,595
2014-10-0832732731532313,0001,615
2014-10-073343343263266,0001,630
2014-10-063293353293317,0001,655
2014-10-0332032732032713,0001,635
2014-10-0232932932032125,0001,605
2014-10-0133533533033016,0001,650
2014-09-3033433433133117,0001,655
2014-09-293323323313314,0001,655
2014-09-2633433532932915,0001,645
2014-09-2533733733433525,0001,675
2014-09-2433933933533711,0001,685
2014-09-223383383363364,0001,680
2014-09-193393393353359,0001,675
2014-09-1833933933533819,0001,690
2014-09-173403403373375,0001,685
2014-09-1633333733333640,0001,680
2014-09-1233933933333336,0001,665
2014-09-113303353303356,0001,675
2014-09-1033233232733023,0001,650
2014-09-0934134133033332,0001,665
2014-09-0834934933334130,0001,705
2014-09-053383403363404,0001,700
2014-09-0434834833833825,0001,690
2014-09-0334434433833820,0001,690
2014-09-0235435434034128,0001,705
2014-09-0134835434635123,0001,755
2014-08-2933034033034029,0001,700
2014-08-2833833832833034,0001,650
2014-08-2733533732933511,0001,675
2014-08-2633633632532725,0001,635
2014-08-2532033332032613,0001,630
2014-08-2233133131932137,0001,605
2014-08-2132733032732932,0001,645
2014-08-203293313293299,0001,645
2014-08-1933033833033236,0001,660
2014-08-1832333032132833,0001,640
2014-08-1532532832432617,0001,630
2014-08-1432832832632713,0001,635
2014-08-1331632331632273,0001,610
2014-08-1232432531031491,0001,570
2014-08-1133533632532555,0001,625
2014-08-0833935032733560,0001,675
2014-08-0735035033334266,0001,710
2014-08-0635135835035827,0001,790
2014-08-0536536535236081,0001,800
2014-08-0436236736036486,0001,820
2014-08-01359373357365136,0001,825
2014-07-31354375354372202,0001,860
2014-07-30348355345351110,0001,755
2014-07-2934835734535372,0001,765
2014-07-28354355345350101,0001,750
2014-07-2536336635636169,0001,805
2014-07-2436136935336791,0001,835
2014-07-23382382360365223,0001,825
2014-07-22393397370376242,0001,880
2014-07-18370403360392593,0001,960
2014-07-17375389355385709,0001,925
2014-07-16349375346371629,0001,855
2014-07-15319352319346308,0001,730
2014-07-1431631831631727,0001,585
2014-07-1131531731531615,0001,580
2014-07-1031731931531824,0001,590
2014-07-0931631931631725,0001,585
2014-07-0831832031232053,0001,600
2014-07-0732132231432010,0001,600
2014-07-0431531931531721,0001,585
2014-07-0331531531331413,0001,570
2014-07-0232032031432058,0001,600
2014-07-0131532131532024,0001,600
2014-06-3030531130531147,0001,555
2014-06-273083093053078,0001,535
2014-06-2630730930530930,0001,545
2014-06-253053083043087,0001,540
2014-06-2430530830530513,0001,525
2014-06-2330530830330814,0001,540
2014-06-2030130530130520,0001,525
2014-06-1930130529930016,0001,500
2014-06-182992992992993,0001,495
2014-06-172982992972976,0001,485
2014-06-162982982982981,0001,490
2014-06-132922982922988,0001,490
2014-06-122932952932952,0001,475
2014-06-112942952942953,0001,475
2014-06-102922972922976,0001,485
2014-06-092962962912919,0001,455
2014-06-062902902902902,0001,450
2014-06-052922922922925,0001,460
2014-06-042952972952955,0001,475
2014-06-0228630328630354,0001,515
2014-05-3028628628628611,0001,430
2014-05-292842842832832,0001,415
2014-05-282862872862863,0001,430
2014-05-272852852852851,0001,425
2014-05-262922922852858,0001,425
2014-05-232852852852851,0001,425
2014-05-222882882832832,0001,415
2014-05-2128028327528389,0001,415
2014-05-202772782762769,0001,380
2014-05-1928328928128113,0001,405
2014-05-162862862822828,0001,410
2014-05-152902902902901,0001,450
2014-05-142882892882894,0001,445
2014-05-132992992882885,0001,440
2014-05-092993012953009,0001,500
2014-05-0829829829129112,0001,455
2014-05-072992992912914,0001,455
2014-05-0229929929529530,0001,475
2014-05-012992992952956,0001,475
2014-04-303003002952953,0001,475
2014-04-283003003003003,0001,500
2014-04-2529729929729911,0001,495
2014-04-242952972952974,0001,485
2014-04-2229229429229417,0001,470
2014-04-212892922892928,0001,460
2014-04-1829029828328869,0001,440
2014-04-172962962962961,0001,480
2014-04-1629229629229410,0001,470
2014-04-152912992912992,0001,495
2014-04-1431331329629952,0001,495
2014-04-112902902892895,0001,445
2014-04-102953012952954,0001,475
2014-04-0929629829329518,0001,475
2014-04-0829630129330124,0001,505
2014-04-0730130229429610,0001,480
2014-04-043023022962964,0001,480
2014-04-0330030030030022,0001,500
2014-04-0229930029929917,0001,495
2014-04-0129429629429413,0001,470
2014-03-3130030030030014,0001,500
2014-03-2829829929129922,0001,495
2014-03-2728529328529310,0001,465
2014-03-2630030130030123,0001,505
2014-03-2529429828629515,0001,475
2014-03-2428829228428914,0001,445
2014-03-2028729528729525,0001,475
2014-03-192872872872872,0001,435
2014-03-172902902872878,0001,435
2014-03-1429329329129210,0001,460
2014-03-132992992992991,0001,495
2014-03-1229529729529727,0001,485
2014-03-112952962952964,0001,480
2014-03-1029529729129714,0001,485
2014-03-072982982952966,0001,480
2014-03-062972972972971,0001,485
2014-03-052952952952952,0001,475
2014-03-042872942872914,0001,455
2014-03-0329529928729510,0001,475
2014-02-282992992972974,0001,485
2014-02-273003003003001,0001,500
2014-02-2630130129930010,0001,500
2014-02-252952982952969,0001,480
2014-02-2429029529029511,0001,475
2014-02-2130030029529513,0001,475
2014-02-202932932932932,0001,465
2014-02-192932972932975,0001,485
2014-02-182902912902915,0001,455
2014-02-172902902902901,0001,450
2014-02-1428928928328623,0001,430
2014-02-132942942902908,0001,450
2014-02-1229429929429612,0001,480
2014-02-102942942932948,0001,470
2014-02-0729129529129410,0001,470
2014-02-0629129127928747,0001,435
2014-02-0529829829229616,0001,480
2014-02-0429729728829075,0001,450
2014-02-0331031030530513,0001,525
2014-01-3131331430831129,0001,555
2014-01-3031131330731031,0001,550
2014-01-2931331731231621,0001,580
2014-01-2830531130531119,0001,555
2014-01-2731231230430447,0001,520
2014-01-2431431631131352,0001,565
2014-01-2332332431631623,0001,580
2014-01-2232132731632197,0001,605
2014-01-2131832031731939,0001,595
2014-01-2031831831231351,0001,565
2014-01-1732232331531893,0001,590
2014-01-1632432431832054,0001,600
2014-01-15325333314320106,0001,600
2014-01-14331332313322177,0001,610
2014-01-10355367335342370,0001,710
2014-01-093383893253352,157,0001,675
2014-01-0830230930230942,0001,545
2014-01-072993002992998,0001,495
2014-01-0629830129829815,0001,490

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