日本精鉱(5729)の株価時系列情報
日本精鉱(5729)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/26 | 681 | 681 | 681 | 681 | 4,992 |
1986/12/25 | 681 | 681 | 681 | 681 | 2,995 |
1986/12/24 | 652 | 652 | 651 | 651 | 5,990 |
1986/12/23 | 681 | 681 | 681 | 681 | 998 |
1986/12/22 | 681 | 681 | 681 | 681 | 1,997 |
1986/12/18 | 683 | 683 | 683 | 683 | 1,997 |
1986/12/17 | 684 | 684 | 683 | 683 | 2,995 |
1986/12/16 | 682 | 682 | 682 | 682 | 998 |
1986/12/15 | 682 | 682 | 681 | 681 | 2,995 |
1986/12/12 | 691 | 691 | 681 | 681 | 3,993 |
1986/12/11 | 691 | 691 | 691 | 691 | 2,995 |
1986/12/10 | 711 | 712 | 711 | 711 | 2,995 |
1986/12/08 | 732 | 732 | 732 | 732 | 1,997 |
1986/12/04 | 732 | 732 | 732 | 732 | 2,995 |
1986/12/02 | 692 | 693 | 692 | 692 | 2,995 |
1986/12/01 | 681 | 691 | 681 | 691 | 6,988 |
1986/11/29 | 701 | 701 | 681 | 681 | 8,985 |
1986/11/22 | 701 | 701 | 701 | 701 | 1,997 |
1986/11/21 | 675 | 702 | 675 | 702 | 5,990 |
1986/11/20 | 681 | 681 | 675 | 675 | 4,992 |
1986/11/19 | 691 | 691 | 691 | 691 | 998 |
1986/11/17 | 701 | 701 | 701 | 701 | 998 |
1986/11/14 | 696 | 696 | 681 | 681 | 2,995 |
1986/11/12 | 731 | 731 | 731 | 731 | 1,997 |
1986/11/11 | 729 | 731 | 729 | 731 | 4,992 |
1986/11/07 | 702 | 702 | 702 | 702 | 998 |
1986/11/06 | 692 | 692 | 692 | 692 | 998 |
1986/11/05 | 682 | 682 | 682 | 682 | 1,997 |
1986/11/04 | 682 | 682 | 682 | 682 | 998 |
1986/11/01 | 681 | 681 | 681 | 681 | 2,995 |
1986/10/31 | 671 | 671 | 671 | 671 | 2,995 |
1986/10/30 | 668 | 681 | 668 | 671 | 6,988 |
1986/10/27 | 623 | 623 | 623 | 623 | 18,968 |
1986/10/25 | 681 | 681 | 671 | 671 | 4,992 |
1986/10/16 | 782 | 782 | 781 | 781 | 7,987 |
1986/10/14 | 731 | 731 | 731 | 731 | 1,997 |
1986/10/13 | 732 | 746 | 731 | 731 | 11,980 |
1986/10/09 | 691 | 691 | 691 | 691 | 2,995 |
1986/10/04 | 602 | 602 | 602 | 602 | 1,997 |
1986/10/03 | 601 | 601 | 601 | 601 | 3,993 |
1986/10/02 | 601 | 601 | 601 | 601 | 9,983 |
1986/10/01 | 651 | 651 | 641 | 641 | 18,968 |
1986/09/30 | 652 | 671 | 651 | 651 | 9,983 |
1986/09/29 | 701 | 701 | 681 | 681 | 17,970 |
1986/09/27 | 701 | 701 | 691 | 691 | 3,993 |
1986/09/26 | 711 | 712 | 711 | 711 | 9,983 |
1986/09/25 | 712 | 712 | 711 | 711 | 8,985 |
1986/09/22 | 751 | 751 | 741 | 741 | 4,992 |
1986/09/19 | 761 | 761 | 761 | 761 | 4,992 |
1986/09/18 | 781 | 781 | 776 | 776 | 1,997 |
1986/09/17 | 791 | 791 | 781 | 781 | 3,993 |
1986/09/16 | 791 | 796 | 791 | 796 | 3,993 |
1986/09/12 | 800 | 800 | 800 | 800 | 1,997 |
1986/09/11 | 801 | 801 | 801 | 801 | 1,997 |
1986/09/04 | 862 | 862 | 862 | 862 | 998 |
1986/09/02 | 861 | 862 | 861 | 862 | 2,995 |
1986/08/30 | 861 | 864 | 861 | 862 | 3,993 |
1986/08/29 | 881 | 881 | 860 | 860 | 2,995 |
1986/08/28 | 901 | 901 | 881 | 881 | 7,987 |
1986/08/23 | 780 | 780 | 751 | 751 | 6,988 |
1986/08/22 | 790 | 790 | 790 | 790 | 5,990 |
1986/08/21 | 830 | 830 | 830 | 830 | 1,997 |
1986/08/19 | 863 | 864 | 862 | 862 | 5,990 |
1986/08/18 | 871 | 872 | 862 | 862 | 8,985 |
1986/08/14 | 881 | 882 | 881 | 882 | 1,997 |
1986/08/13 | 901 | 901 | 901 | 901 | 2,995 |
1986/08/11 | 942 | 942 | 942 | 942 | 5,990 |
1986/08/08 | 942 | 942 | 942 | 942 | 5,990 |
1986/08/06 | 862 | 862 | 862 | 862 | 3,993 |
1986/08/04 | 942 | 942 | 932 | 932 | 2,995 |
1986/07/31 | 962 | 962 | 952 | 952 | 5,990 |
1986/07/29 | 1,012 | 1,012 | 1,001 | 1,001 | 2,995 |
1986/07/28 | 1,002 | 1,002 | 1,002 | 1,002 | 4,992 |
1986/07/25 | 1,132 | 1,132 | 1,112 | 1,112 | 3,993 |
1986/07/24 | 1,112 | 1,112 | 1,112 | 1,112 | 13,977 |
1986/07/23 | 1,072 | 1,072 | 1,002 | 1,002 | 5,990 |
1986/07/22 | 1,102 | 1,122 | 1,092 | 1,102 | 15,973 |
1986/07/21 | 1,122 | 1,132 | 1,102 | 1,102 | 15,973 |
1986/07/19 | 1,152 | 1,202 | 1,142 | 1,142 | 17,970 |
1986/07/18 | 1,242 | 1,262 | 1,152 | 1,152 | 67,887 |
1986/07/17 | 1,182 | 1,222 | 1,172 | 1,222 | 93,844 |
1986/07/16 | 1,092 | 1,152 | 1,082 | 1,142 | 59,901 |
1986/07/15 | 1,082 | 1,092 | 1,052 | 1,082 | 34,942 |
1986/07/14 | 1,102 | 1,102 | 1,032 | 1,082 | 99,834 |
1986/07/11 | 1,242 | 1,242 | 1,202 | 1,202 | 220,634 |
1986/07/10 | 1,052 | 1,052 | 1,052 | 1,052 | 70,882 |
1986/07/09 | 933 | 952 | 929 | 951 | 169,718 |
1986/07/08 | 900 | 922 | 888 | 888 | 43,927 |
1986/07/07 | 862 | 901 | 862 | 901 | 20,965 |
1986/07/05 | 913 | 923 | 902 | 902 | 19,967 |
1986/07/04 | 860 | 912 | 856 | 912 | 55,907 |
1986/07/03 | 861 | 861 | 861 | 861 | 23,960 |
1986/07/02 | 781 | 782 | 781 | 782 | 3,993 |
1986/06/28 | 753 | 753 | 752 | 752 | 2,995 |
1986/06/27 | 756 | 761 | 751 | 752 | 11,980 |
1986/06/26 | 760 | 760 | 756 | 756 | 3,993 |
1986/06/25 | 761 | 761 | 761 | 761 | 3,993 |
1986/06/24 | 761 | 761 | 761 | 761 | 4,992 |
1986/06/23 | 800 | 806 | 800 | 801 | 3,993 |
1986/06/21 | 788 | 801 | 788 | 801 | 6,988 |
1986/06/20 | 762 | 767 | 762 | 767 | 2,995 |
1986/06/19 | 735 | 742 | 735 | 742 | 7,987 |
1986/06/18 | 733 | 736 | 731 | 731 | 10,982 |
1986/06/16 | 741 | 741 | 731 | 731 | 10,982 |
1986/06/13 | 732 | 732 | 731 | 731 | 5,990 |
1986/06/12 | 733 | 733 | 732 | 732 | 2,995 |
1986/06/11 | 741 | 741 | 731 | 731 | 5,990 |
1986/06/10 | 731 | 739 | 731 | 739 | 5,990 |
1986/06/09 | 740 | 740 | 734 | 734 | 5,990 |
1986/06/07 | 734 | 734 | 734 | 734 | 998 |
1986/06/06 | 737 | 737 | 732 | 733 | 7,987 |
1986/06/05 | 737 | 737 | 736 | 737 | 6,988 |
1986/06/04 | 732 | 737 | 732 | 736 | 4,992 |
1986/05/31 | 731 | 731 | 731 | 731 | 7,987 |
1986/05/30 | 731 | 736 | 731 | 736 | 9,983 |
1986/05/28 | 771 | 771 | 770 | 770 | 2,995 |
1986/05/27 | 786 | 786 | 786 | 786 | 2,995 |
1986/05/26 | 787 | 787 | 786 | 786 | 1,997 |
1986/05/24 | 782 | 782 | 782 | 782 | 1,997 |
1986/05/23 | 772 | 772 | 772 | 772 | 1,997 |
1986/05/22 | 776 | 776 | 771 | 771 | 8,985 |
1986/05/21 | 776 | 776 | 776 | 776 | 998 |
1986/05/19 | 791 | 791 | 776 | 776 | 2,995 |
1986/05/17 | 795 | 795 | 795 | 795 | 6,988 |
1986/05/16 | 776 | 776 | 776 | 776 | 998 |
1986/05/15 | 795 | 795 | 794 | 794 | 1,997 |
1986/05/12 | 800 | 800 | 795 | 795 | 1,997 |
1986/05/09 | 800 | 800 | 800 | 800 | 1,997 |
1986/05/06 | 800 | 800 | 800 | 800 | 998 |
1986/05/02 | 811 | 811 | 811 | 811 | 1,997 |
1986/05/01 | 811 | 811 | 811 | 811 | 998 |
1986/04/28 | 852 | 861 | 845 | 845 | 19,967 |
1986/04/24 | 751 | 761 | 751 | 753 | 7,987 |
1986/04/23 | 767 | 767 | 756 | 756 | 3,993 |
1986/04/22 | 760 | 761 | 760 | 761 | 5,990 |
1986/04/19 | 761 | 761 | 761 | 761 | 998 |
1986/04/18 | 761 | 761 | 761 | 761 | 998 |
1986/04/17 | 761 | 761 | 761 | 761 | 998 |
1986/04/15 | 781 | 781 | 781 | 781 | 998 |
1986/04/14 | 781 | 781 | 781 | 781 | 998 |
1986/04/11 | 782 | 782 | 780 | 781 | 6,988 |
1986/04/09 | 721 | 731 | 717 | 717 | 9,983 |
1986/04/08 | 731 | 731 | 701 | 701 | 6,988 |
1986/04/07 | 752 | 752 | 731 | 731 | 12,978 |
1986/04/05 | 747 | 751 | 746 | 751 | 4,992 |
1986/04/03 | 777 | 782 | 777 | 782 | 2,995 |
1986/04/01 | 782 | 782 | 781 | 781 | 2,995 |
1986/03/29 | 777 | 777 | 777 | 777 | 1,997 |
1986/03/28 | 775 | 775 | 775 | 775 | 5,990 |
1986/03/27 | 775 | 775 | 775 | 775 | 2,995 |
1986/03/17 | 868 | 870 | 868 | 870 | 10,982 |
1986/03/12 | 828 | 828 | 828 | 828 | 998 |
1986/03/06 | 862 | 862 | 862 | 862 | 7,987 |
1986/03/03 | 778 | 781 | 778 | 781 | 6,988 |
1986/03/01 | 791 | 791 | 778 | 778 | 13,977 |
1986/02/28 | 802 | 802 | 800 | 800 | 2,995 |
1986/02/27 | 801 | 802 | 801 | 802 | 9,983 |
1986/02/26 | 830 | 831 | 800 | 801 | 8,985 |
1986/02/25 | 831 | 832 | 831 | 832 | 1,997 |
1986/02/24 | 832 | 836 | 831 | 831 | 10,982 |
1986/02/21 | 881 | 881 | 881 | 881 | 2,995 |
1986/02/20 | 891 | 891 | 891 | 891 | 2,995 |
1986/02/19 | 901 | 901 | 901 | 901 | 1,997 |
1986/02/18 | 900 | 901 | 900 | 901 | 6,988 |
1986/02/17 | 900 | 900 | 900 | 900 | 17,970 |
1986/02/15 | 953 | 953 | 942 | 942 | 67,887 |
1986/02/10 | 794 | 794 | 781 | 782 | 15,973 |
1986/02/07 | 821 | 821 | 794 | 794 | 15,973 |
1986/02/06 | 829 | 834 | 824 | 834 | 11,980 |
1986/02/05 | 852 | 852 | 824 | 824 | 11,980 |
1986/02/04 | 856 | 856 | 853 | 853 | 10,982 |
1986/02/03 | 861 | 871 | 856 | 861 | 10,982 |
1986/02/01 | 877 | 881 | 854 | 871 | 25,957 |
1986/01/31 | 905 | 905 | 874 | 874 | 28,952 |
1986/01/30 | 925 | 925 | 925 | 925 | 13,977 |
1986/01/29 | 951 | 952 | 934 | 952 | 27,954 |
1986/01/28 | 981 | 981 | 961 | 961 | 31,947 |
1986/01/27 | 982 | 982 | 981 | 981 | 34,942 |
1986/01/25 | 932 | 932 | 923 | 923 | 21,964 |
1986/01/24 | 961 | 963 | 952 | 952 | 58,902 |
1986/01/23 | 1,012 | 1,032 | 1,002 | 1,002 | 124,793 |
1986/01/22 | 1,072 | 1,072 | 1,072 | 1,072 | 268,554 |
1986/01/21 | 964 | 964 | 964 | 964 | 138,770 |
1986/01/20 | 772 | 863 | 771 | 863 | 139,768 |
1986/01/18 | 758 | 766 | 758 | 763 | 24,959 |
1986/01/17 | 749 | 771 | 749 | 763 | 35,940 |
1986/01/16 | 671 | 710 | 671 | 709 | 29,950 |
1986/01/14 | 651 | 661 | 651 | 661 | 1,997 |
1986/01/09 | 651 | 651 | 651 | 651 | 998 |