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 |
---|---|---|---|---|---|
1988/12/26 | 631 | 631 | 631 | 631 | 2,000 |
1988/12/24 | 631 | 631 | 631 | 631 | 1,000 |
1988/12/23 | 630 | 631 | 630 | 631 | 5,000 |
1988/12/22 | 650 | 650 | 650 | 650 | 5,000 |
1988/12/21 | 650 | 650 | 650 | 650 | 1,000 |
1988/12/12 | 680 | 680 | 680 | 680 | 4,000 |
1988/12/09 | 671 | 671 | 671 | 671 | 3,000 |
1988/12/08 | 671 | 671 | 671 | 671 | 3,000 |
1988/12/07 | 671 | 671 | 671 | 671 | 4,000 |
1988/12/05 | 680 | 681 | 680 | 681 | 2,000 |
1988/12/03 | 685 | 685 | 685 | 685 | 5,000 |
1988/12/02 | 680 | 680 | 680 | 680 | 1,000 |
1988/12/01 | 675 | 675 | 655 | 655 | 3,000 |
1988/11/30 | 690 | 695 | 675 | 675 | 6,000 |
1988/11/28 | 690 | 690 | 689 | 689 | 2,000 |
1988/11/26 | 690 | 690 | 690 | 690 | 2,000 |
1988/11/25 | 670 | 700 | 670 | 700 | 3,000 |
1988/11/24 | 660 | 670 | 660 | 670 | 3,000 |
1988/11/22 | 651 | 651 | 651 | 651 | 1,000 |
1988/11/16 | 661 | 661 | 661 | 661 | 2,000 |
1988/11/10 | 670 | 671 | 670 | 671 | 4,000 |
1988/11/08 | 650 | 650 | 650 | 650 | 4,000 |
1988/11/05 | 620 | 620 | 620 | 620 | 5,000 |
1988/11/04 | 650 | 651 | 650 | 650 | 7,000 |
1988/11/02 | 651 | 651 | 651 | 651 | 2,000 |
1988/11/01 | 650 | 650 | 650 | 650 | 3,000 |
1988/10/29 | 620 | 620 | 620 | 620 | 1,000 |
1988/10/28 | 620 | 620 | 610 | 610 | 5,000 |
1988/10/27 | 576 | 590 | 576 | 590 | 4,000 |
1988/10/26 | 572 | 572 | 572 | 572 | 2,000 |
1988/10/25 | 581 | 581 | 575 | 575 | 7,000 |
1988/10/24 | 580 | 580 | 580 | 580 | 4,000 |
1988/10/21 | 600 | 600 | 600 | 600 | 1,000 |
1988/10/20 | 600 | 600 | 600 | 600 | 2,000 |
1988/10/19 | 600 | 600 | 600 | 600 | 2,000 |
1988/10/18 | 600 | 600 | 600 | 600 | 9,000 |
1988/10/17 | 600 | 600 | 600 | 600 | 2,000 |
1988/10/12 | 625 | 625 | 625 | 625 | 1,000 |
1988/10/07 | 627 | 628 | 616 | 628 | 10,000 |
1988/10/06 | 630 | 630 | 630 | 630 | 10,000 |
1988/10/04 | 631 | 631 | 631 | 631 | 1,000 |
1988/09/29 | 630 | 630 | 630 | 630 | 2,000 |
1988/09/28 | 630 | 630 | 630 | 630 | 4,000 |
1988/09/26 | 650 | 650 | 650 | 650 | 1,000 |
1988/09/22 | 651 | 651 | 651 | 651 | 3,000 |
1988/09/20 | 680 | 680 | 670 | 670 | 4,000 |
1988/09/19 | 670 | 670 | 670 | 670 | 2,000 |
1988/09/16 | 650 | 650 | 650 | 650 | 2,000 |
1988/09/12 | 660 | 670 | 660 | 670 | 6,000 |
1988/09/09 | 679 | 679 | 660 | 660 | 4,000 |
1988/09/08 | 680 | 680 | 680 | 680 | 2,000 |
1988/09/07 | 680 | 680 | 680 | 680 | 3,000 |
1988/09/06 | 672 | 680 | 672 | 680 | 4,000 |
1988/08/29 | 680 | 690 | 680 | 690 | 2,000 |
1988/08/26 | 660 | 680 | 660 | 680 | 5,000 |
1988/08/25 | 680 | 680 | 680 | 680 | 5,000 |
1988/08/24 | 700 | 700 | 700 | 700 | 1,000 |
1988/08/22 | 680 | 680 | 680 | 680 | 3,000 |
1988/08/12 | 680 | 680 | 680 | 680 | 2,000 |
1988/08/11 | 710 | 710 | 710 | 710 | 1,000 |
1988/08/10 | 728 | 728 | 728 | 728 | 1,000 |
1988/08/08 | 718 | 718 | 718 | 718 | 1,000 |
1988/08/05 | 738 | 738 | 738 | 738 | 1,000 |
1988/08/04 | 721 | 722 | 721 | 722 | 2,000 |
1988/08/03 | 711 | 721 | 711 | 721 | 5,000 |
1988/08/02 | 701 | 701 | 701 | 701 | 7,000 |
1988/07/27 | 758 | 758 | 758 | 758 | 2,000 |
1988/07/27 | 1 -> 1.12 分割 | ||||
1988/07/26 | 841 | 850 | 841 | 849 | 12,978 |
1988/07/25 | 861 | 861 | 831 | 831 | 10,982 |
1988/07/23 | 880 | 880 | 871 | 871 | 11,980 |
1988/07/22 | 882 | 891 | 881 | 881 | 8,985 |
1988/07/21 | 900 | 900 | 876 | 876 | 16,972 |
1988/07/20 | 900 | 912 | 900 | 901 | 9,983 |
1988/07/19 | 908 | 908 | 901 | 901 | 27,954 |
1988/07/18 | 915 | 917 | 906 | 912 | 22,962 |
1988/07/15 | 914 | 915 | 902 | 915 | 15,973 |
1988/07/14 | 921 | 922 | 901 | 915 | 11,980 |
1988/07/13 | 910 | 922 | 901 | 921 | 12,978 |
1988/07/12 | 881 | 912 | 881 | 910 | 30,949 |
1988/07/11 | 881 | 883 | 881 | 881 | 7,987 |
1988/07/08 | 901 | 901 | 886 | 886 | 13,977 |
1988/07/07 | 881 | 885 | 870 | 881 | 10,982 |
1988/07/06 | 900 | 900 | 886 | 886 | 2,995 |
1988/07/05 | 872 | 901 | 872 | 901 | 5,990 |
1988/07/04 | 871 | 881 | 871 | 872 | 12,978 |
1988/06/30 | 901 | 901 | 883 | 901 | 5,990 |
1988/06/29 | 900 | 922 | 899 | 912 | 21,964 |
1988/06/28 | 882 | 901 | 882 | 901 | 5,990 |
1988/06/27 | 882 | 882 | 881 | 881 | 3,993 |
1988/06/25 | 881 | 881 | 881 | 881 | 2,995 |
1988/06/24 | 891 | 891 | 881 | 881 | 3,993 |
1988/06/23 | 891 | 891 | 891 | 891 | 1,997 |
1988/06/22 | 901 | 901 | 901 | 901 | 4,992 |
1988/06/21 | 876 | 901 | 876 | 877 | 12,978 |
1988/06/20 | 901 | 927 | 896 | 896 | 30,949 |
1988/06/17 | 906 | 906 | 901 | 901 | 2,995 |
1988/06/16 | 901 | 906 | 896 | 906 | 15,973 |
1988/06/15 | 932 | 932 | 901 | 901 | 8,985 |
1988/06/14 | 901 | 901 | 901 | 901 | 2,995 |
1988/06/13 | 920 | 922 | 920 | 922 | 2,995 |
1988/06/10 | 942 | 942 | 930 | 930 | 7,987 |
1988/06/09 | 930 | 942 | 926 | 942 | 23,960 |
1988/06/08 | 961 | 961 | 961 | 961 | 998 |
1988/06/07 | 997 | 997 | 967 | 967 | 31,947 |
1988/06/06 | 982 | 992 | 962 | 977 | 48,919 |
1988/06/04 | 967 | 972 | 967 | 972 | 63,894 |
1988/06/03 | 891 | 906 | 891 | 906 | 7,987 |
1988/06/02 | 901 | 908 | 900 | 901 | 19,967 |
1988/06/01 | 912 | 912 | 891 | 891 | 15,973 |
1988/05/30 | 922 | 951 | 922 | 950 | 28,952 |
1988/05/27 | 890 | 891 | 880 | 891 | 21,964 |
1988/05/26 | 941 | 942 | 900 | 900 | 24,959 |
1988/05/25 | 942 | 952 | 942 | 951 | 138,770 |
1988/05/24 | 841 | 901 | 841 | 901 | 81,864 |
1988/05/23 | 802 | 821 | 801 | 821 | 11,980 |
1988/05/20 | 801 | 801 | 801 | 801 | 15,973 |
1988/05/19 | 839 | 841 | 839 | 841 | 10,982 |
1988/05/18 | 825 | 848 | 825 | 848 | 32,945 |
1988/05/17 | 825 | 825 | 825 | 825 | 27,954 |
1988/05/16 | 791 | 791 | 775 | 775 | 8,985 |
1988/05/13 | 810 | 810 | 791 | 791 | 23,960 |
1988/05/12 | 820 | 820 | 801 | 811 | 36,939 |
1988/05/11 | 786 | 821 | 779 | 821 | 24,959 |
1988/05/10 | 750 | 767 | 750 | 766 | 15,973 |
1988/05/09 | 744 | 744 | 744 | 744 | 1,997 |
1988/05/07 | 751 | 751 | 744 | 744 | 4,992 |
1988/05/06 | 742 | 751 | 742 | 751 | 8,985 |
1988/05/02 | 727 | 741 | 727 | 741 | 6,988 |
1988/04/30 | 723 | 724 | 723 | 724 | 6,988 |
1988/04/28 | 722 | 722 | 721 | 721 | 3,993 |
1988/04/27 | 729 | 729 | 721 | 721 | 6,988 |
1988/04/26 | 721 | 721 | 721 | 721 | 1,997 |
1988/04/25 | 731 | 731 | 720 | 720 | 1,997 |
1988/04/23 | 721 | 721 | 719 | 720 | 6,988 |
1988/04/19 | 731 | 731 | 731 | 731 | 1,997 |
1988/04/18 | 708 | 708 | 706 | 706 | 6,988 |
1988/04/15 | 707 | 707 | 707 | 707 | 998 |
1988/04/14 | 721 | 721 | 706 | 706 | 2,995 |
1988/04/13 | 721 | 721 | 721 | 721 | 1,997 |
1988/04/12 | 722 | 722 | 709 | 711 | 5,990 |
1988/04/11 | 721 | 721 | 721 | 721 | 15,973 |
1988/04/08 | 711 | 711 | 711 | 711 | 998 |
1988/04/07 | 718 | 718 | 711 | 711 | 5,990 |
1988/04/06 | 719 | 721 | 719 | 721 | 5,990 |
1988/04/05 | 707 | 707 | 706 | 706 | 1,997 |
1988/04/04 | 704 | 704 | 704 | 704 | 2,995 |
1988/04/01 | 701 | 701 | 701 | 701 | 3,993 |
1988/03/26 | 711 | 711 | 711 | 711 | 1,997 |
1988/03/25 | 713 | 713 | 713 | 713 | 1,997 |
1988/03/24 | 713 | 713 | 713 | 713 | 998 |
1988/03/23 | 721 | 721 | 721 | 721 | 6,988 |
1988/03/22 | 711 | 721 | 711 | 721 | 6,988 |
1988/03/17 | 711 | 711 | 706 | 706 | 6,988 |
1988/03/16 | 727 | 727 | 712 | 712 | 5,990 |
1988/03/15 | 732 | 732 | 727 | 727 | 6,988 |
1988/03/14 | 732 | 736 | 732 | 736 | 3,993 |
1988/03/11 | 750 | 751 | 727 | 727 | 11,980 |
1988/03/07 | 736 | 751 | 736 | 751 | 5,990 |
1988/03/05 | 736 | 741 | 736 | 741 | 4,992 |
1988/03/04 | 731 | 731 | 731 | 731 | 1,997 |
1988/03/03 | 731 | 731 | 731 | 731 | 1,997 |
1988/03/02 | 741 | 741 | 727 | 727 | 5,990 |
1988/03/01 | 733 | 733 | 721 | 731 | 8,985 |
1988/02/29 | 731 | 731 | 731 | 731 | 1,997 |
1988/02/25 | 716 | 716 | 711 | 712 | 6,988 |
1988/02/24 | 726 | 741 | 721 | 721 | 11,980 |
1988/02/23 | 743 | 744 | 731 | 741 | 23,960 |
1988/02/22 | 711 | 743 | 711 | 743 | 7,987 |
1988/02/19 | 711 | 711 | 701 | 701 | 6,988 |
1988/02/18 | 721 | 721 | 711 | 711 | 6,988 |
1988/02/17 | 721 | 721 | 721 | 721 | 1,997 |
1988/02/16 | 731 | 731 | 721 | 721 | 1,997 |
1988/02/15 | 731 | 731 | 731 | 731 | 8,985 |
1988/02/12 | 701 | 701 | 701 | 701 | 1,997 |
1988/02/10 | 686 | 686 | 686 | 686 | 10,982 |
1988/02/08 | 706 | 706 | 686 | 686 | 5,990 |
1988/02/05 | 716 | 716 | 706 | 706 | 2,995 |
1988/02/04 | 743 | 751 | 736 | 736 | 14,975 |
1988/02/03 | 756 | 756 | 737 | 742 | 54,909 |
1988/02/02 | 712 | 746 | 712 | 732 | 31,947 |
1988/02/01 | 677 | 686 | 677 | 686 | 6,988 |
1988/01/30 | 675 | 676 | 675 | 676 | 3,993 |
1988/01/29 | 671 | 675 | 671 | 675 | 7,987 |
1988/01/28 | 676 | 676 | 671 | 671 | 3,993 |
1988/01/27 | 666 | 666 | 656 | 656 | 1,997 |
1988/01/26 | 666 | 666 | 653 | 653 | 2,995 |
1988/01/25 | 666 | 666 | 666 | 666 | 1,997 |
1988/01/23 | 666 | 666 | 666 | 666 | 2,995 |
1988/01/22 | 666 | 666 | 666 | 666 | 1,997 |
1988/01/21 | 666 | 666 | 651 | 651 | 14,975 |
1988/01/18 | 666 | 681 | 666 | 681 | 5,990 |
1988/01/13 | 641 | 651 | 641 | 651 | 7,987 |
1988/01/12 | 670 | 670 | 670 | 670 | 998 |
1988/01/11 | 671 | 671 | 671 | 671 | 998 |
1988/01/07 | 681 | 681 | 681 | 681 | 4,992 |
1988/01/06 | 642 | 642 | 642 | 642 | 998 |
1988/01/05 | 640 | 641 | 640 | 640 | 2,995 |