5729 日本精鉱(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304124124124122,0002,060
2016-12-2841542241542211,0002,110
2016-12-2741341741341613,0002,080
2016-12-2641841841441520,0002,075
2016-12-2241241841241812,0002,090
2016-12-214154154144154,0002,075
2016-12-2041042241041737,0002,085
2016-12-1940941040941032,0002,050
2016-12-1641041040640910,0002,045
2016-12-154054094054092,0002,045
2016-12-1440640940640915,0002,045
2016-12-1340340640240625,0002,030
2016-12-1240040338840318,0002,015
2016-12-094004034004033,0002,015
2016-12-084054054054052,0002,025
2016-12-074034034004004,0002,000
2016-12-0640541540540627,0002,030
2016-12-053953993953995,0001,995
2016-12-023963993913993,0001,995
2016-12-0139540339540237,0002,010
2016-11-3039939939539518,0001,975
2016-11-2939340039339929,0001,995
2016-11-283923923903909,0001,950
2016-11-2538939038939017,0001,950
2016-11-243853893823897,0001,945
2016-11-223853853853851,0001,925
2016-11-213873873873873,0001,935
2016-11-1838538838538618,0001,930
2016-11-1738538537738528,0001,925
2016-11-163883883833839,0001,915
2016-11-1538038338038364,0001,915
2016-11-143793803793809,0001,900
2016-11-1038938937337321,0001,865
2016-11-093623623623623,0001,810
2016-11-073853853853852,0001,925
2016-11-0438738738338516,0001,925
2016-11-0237038337037613,0001,880
2016-11-013823823823825,0001,910
2016-10-3138238238238210,0001,910
2016-10-283823823823822,0001,910
2016-10-273903903823827,0001,910
2016-10-2639039638838826,0001,940
2016-10-2538038538038512,0001,925
2016-10-213703743703744,0001,870
2016-10-193733733733736,0001,865
2016-10-1837237235235211,0001,760
2016-10-173723773723772,0001,885
2016-10-143803803803806,0001,900
2016-10-133803803803805,0001,900
2016-10-123803803803801,0001,900
2016-10-063803803803801,0001,900
2016-10-053763763763761,0001,880
2016-10-033803823803813,0001,905
2016-09-3038038138038122,0001,905
2016-09-293803803803805,0001,900
2016-09-273873873873871,0001,935
2016-09-263903903903902,0001,950
2016-09-233853873853872,0001,935
2016-09-2038038538038514,0001,925
2016-09-163803803803803,0001,900
2016-09-153803803803802,0001,900
2016-09-143803803803804,0001,900
2016-09-1238738738338310,0001,915
2016-09-0937338537338314,0001,915
2016-09-0838338337837810,0001,890
2016-09-0737538337538317,0001,915
2016-09-053783783783781,0001,890
2016-09-023703703613709,0001,850
2016-08-313603603603602,0001,800
2016-08-303623653623646,0001,820
2016-08-293613623613623,0001,810
2016-08-263613613613613,0001,805
2016-08-253503503503501,0001,750
2016-08-243423423423421,0001,710
2016-08-183503503503501,0001,750
2016-08-153533533533533,0001,765
2016-08-123613613613611,0001,805
2016-08-103603613603613,0001,805
2016-08-093603603523596,0001,795
2016-08-083603603603602,0001,800
2016-08-053603603603603,0001,800
2016-08-043623623623623,0001,810
2016-08-033753753573626,0001,810
2016-08-023673673663662,0001,830
2016-07-293753753733758,0001,875
2016-07-283613683613682,0001,840
2016-07-2739039036237521,0001,875
2016-07-2638039838039234,0001,960
2016-07-2535037535037412,0001,870
2016-07-2236236236236210,0001,810
2016-07-203453453453452,0001,725
2016-07-1934235034235019,0001,750
2016-07-1535035034735014,0001,750
2016-07-143413443413443,0001,720
2016-07-133503513443446,0001,720
2016-07-123403403403404,0001,700
2016-07-113483483403402,0001,700
2016-07-083413413413417,0001,705
2016-07-073353353353355,0001,675
2016-07-0134034033433736,0001,685
2016-06-293313313303304,0001,650
2016-06-28330331330330121,0001,650
2016-06-2732633432532665,0001,630
2016-06-2434634632532635,0001,630
2016-06-2334535034534619,0001,730
2016-06-2234534934334517,0001,725
2016-06-2134134534134316,0001,715
2016-06-173403423403415,0001,705
2016-06-1634434433434086,0001,700
2016-06-153403423363369,0001,680
2016-06-1433834133834014,0001,700
2016-06-1333834233834226,0001,710
2016-06-1034435033434223,0001,710
2016-06-093453453453452,0001,725
2016-06-0833734233734229,0001,710
2016-06-073393423393418,0001,705
2016-06-0633933933633914,0001,695
2016-06-0334034134034111,0001,705
2016-06-0233934733934734,0001,735
2016-06-0134034332434029,0001,700
2016-05-3133634432934014,0001,700
2016-05-3033134333134338,0001,715
2016-05-2732833231333234,0001,660
2016-05-2631733831732922,0001,645
2016-05-2532932931531514,0001,575
2016-05-2433233332733344,0001,665
2016-05-2331432130832124,0001,605
2016-05-2030531630531025,0001,550
2016-05-193053053053052,0001,525
2016-05-183003003003004,0001,500
2016-05-173003003003004,0001,500
2016-05-1629230029230040,0001,500
2016-05-1330030030030010,0001,500
2016-05-123003003003008,0001,500
2016-05-113033033003009,0001,500
2016-05-103003003003007,0001,500
2016-05-092952992952992,0001,495
2016-05-0629529629529512,0001,475
2016-05-0229730229530232,0001,510
2016-04-2829930029729713,0001,485
2016-04-263003003003004,0001,500
2016-04-252973002973002,0001,500
2016-04-222972972962979,0001,485
2016-04-2130030029729717,0001,485
2016-04-2029929928229121,0001,455
2016-04-1929529529529523,0001,475
2016-04-1829229429129319,0001,465
2016-04-152892922892923,0001,460
2016-04-142772892772896,0001,445
2016-04-132852852772772,0001,385
2016-04-0828028027727829,0001,390
2016-04-072752812752817,0001,405
2016-04-062672672672671,0001,335
2016-04-052752752672672,0001,335
2016-04-042832992832839,0001,415
2016-04-0128228328228316,0001,415
2016-03-312752762752753,0001,375
2016-03-302752752752753,0001,375
2016-03-292902902822826,0001,410
2016-03-282972972952957,0001,475
2016-03-252902902902901,0001,450
2016-03-242772852772853,0001,425
2016-03-2328128128128114,0001,405
2016-03-222812812792795,0001,395
2016-03-182802812802812,0001,405
2016-03-1727528027028013,0001,400
2016-03-162772772772775,0001,385
2016-03-1027727727727711,0001,385
2016-03-092772772772773,0001,385
2016-03-082762762762765,0001,380
2016-03-072902922902922,0001,460
2016-03-0429029029029010,0001,450
2016-03-0328529028528522,0001,425
2016-03-022852852852851,0001,425
2016-03-0128028027727720,0001,385
2016-02-2928828828128114,0001,405
2016-02-2626928026927519,0001,375
2016-02-2524926124926127,0001,305
2016-02-2424525024524612,0001,230
2016-02-23255272252257106,0001,285
2016-02-22220290220269198,0001,345
2016-02-19225227211212221,0001,060
2016-02-1822522622522562,0001,125
2016-02-1722022522022343,0001,115
2016-02-1622122922022062,0001,100
2016-02-1522222421922157,0001,105
2016-02-1224324321821847,0001,090
2016-02-1025025023924028,0001,200
2016-02-0926626924824872,0001,240
2016-02-0827227226926947,0001,345
2016-02-0528728728028443,0001,420
2016-02-0428429028128870,0001,440
2016-02-032842842842843,0001,420
2016-02-0229029228528540,0001,425
2016-02-0129029828629119,0001,455
2016-01-292832862832862,0001,430
2016-01-282912912912912,0001,455
2016-01-272912912912911,0001,455
2016-01-262952952892894,0001,445
2016-01-252912952912959,0001,475
2016-01-222962962952954,0001,475
2016-01-2127828527827973,0001,395
2016-01-2028328428128132,0001,405
2016-01-1529829929329311,0001,465
2016-01-1329830029530016,0001,500
2016-01-1229329529029114,0001,455
2016-01-083003053003056,0001,525
2016-01-063063063053055,0001,525
2016-01-0530830830730710,0001,535
2016-01-043053103053103,0001,550

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