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 |
|---|---|---|---|---|---|
| 1983/12/28 | 532 | 561 | 516 | 561 | 148,753 |
| 1983/12/27 | 512 | 521 | 501 | 512 | 181,698 |
| 1983/12/26 | 451 | 482 | 451 | 481 | 180,700 |
| 1983/12/24 | 456 | 456 | 449 | 451 | 34,942 |
| 1983/12/23 | 441 | 459 | 441 | 451 | 135,774 |
| 1983/12/22 | 402 | 429 | 401 | 428 | 84,859 |
| 1983/12/21 | 402 | 415 | 391 | 391 | 32,945 |
| 1983/12/20 | 387 | 388 | 387 | 387 | 13,977 |
| 1983/12/19 | 387 | 395 | 381 | 381 | 37,937 |
| 1983/12/17 | 381 | 387 | 381 | 387 | 23,960 |
| 1983/12/16 | 391 | 391 | 379 | 391 | 38,935 |
| 1983/12/14 | 433 | 433 | 431 | 431 | 2,995 |
| 1983/12/13 | 428 | 438 | 428 | 438 | 24,959 |
| 1983/12/12 | 464 | 464 | 434 | 438 | 53,910 |
| 1983/12/09 | 420 | 459 | 415 | 459 | 132,779 |
| 1983/12/08 | 421 | 431 | 420 | 421 | 30,949 |
| 1983/12/07 | 431 | 446 | 421 | 421 | 123,794 |
| 1983/12/06 | 391 | 421 | 391 | 421 | 116,806 |
| 1983/12/05 | 371 | 401 | 366 | 401 | 170,716 |
| 1983/12/02 | 321 | 321 | 321 | 321 | 7,987 |
| 1983/12/01 | 306 | 306 | 306 | 306 | 998 |
| 1983/11/30 | 306 | 306 | 306 | 306 | 1,997 |
| 1983/11/29 | 316 | 316 | 316 | 316 | 1,997 |
| 1983/11/26 | 319 | 319 | 319 | 319 | 998 |
| 1983/11/25 | 319 | 319 | 319 | 319 | 1,997 |
| 1983/11/24 | 316 | 316 | 316 | 316 | 3,993 |
| 1983/11/22 | 305 | 305 | 305 | 305 | 998 |
| 1983/11/21 | 304 | 304 | 302 | 302 | 7,987 |
| 1983/11/19 | 310 | 310 | 310 | 310 | 5,990 |
| 1983/11/18 | 321 | 321 | 320 | 320 | 9,983 |
| 1983/11/17 | 325 | 326 | 325 | 325 | 8,985 |
| 1983/11/16 | 326 | 327 | 326 | 327 | 12,978 |
| 1983/11/15 | 330 | 330 | 326 | 326 | 9,983 |
| 1983/11/14 | 321 | 325 | 321 | 325 | 4,992 |
| 1983/11/11 | 319 | 325 | 319 | 325 | 6,988 |
| 1983/11/10 | 321 | 321 | 319 | 319 | 58,902 |
| 1983/11/09 | 324 | 324 | 321 | 321 | 13,977 |
| 1983/11/08 | 332 | 341 | 332 | 334 | 33,944 |
| 1983/11/07 | 338 | 346 | 332 | 332 | 34,942 |
| 1983/11/05 | 324 | 336 | 323 | 336 | 41,930 |
| 1983/11/04 | 325 | 325 | 316 | 321 | 8,985 |
| 1983/11/02 | 321 | 321 | 320 | 320 | 18,968 |
| 1983/11/01 | 289 | 301 | 289 | 299 | 6,988 |
| 1983/10/31 | 285 | 286 | 285 | 286 | 4,992 |
| 1983/10/28 | 286 | 286 | 286 | 286 | 1,997 |
| 1983/10/25 | 286 | 286 | 286 | 286 | 1,997 |
| 1983/10/21 | 291 | 291 | 286 | 287 | 7,987 |
| 1983/10/20 | 291 | 291 | 291 | 291 | 1,997 |
| 1983/10/19 | 286 | 290 | 286 | 290 | 1,997 |
| 1983/10/18 | 287 | 287 | 287 | 287 | 1,997 |
| 1983/10/17 | 287 | 287 | 287 | 287 | 1,997 |
| 1983/10/15 | 287 | 287 | 286 | 286 | 5,990 |
| 1983/10/14 | 288 | 288 | 288 | 288 | 2,995 |
| 1983/10/13 | 288 | 288 | 288 | 288 | 9,983 |
| 1983/10/12 | 290 | 290 | 290 | 290 | 9,983 |
| 1983/10/11 | 291 | 291 | 291 | 291 | 4,992 |
| 1983/10/07 | 297 | 297 | 296 | 297 | 4,992 |
| 1983/10/06 | 298 | 298 | 297 | 297 | 1,997 |
| 1983/10/05 | 298 | 298 | 293 | 293 | 2,995 |
| 1983/10/04 | 291 | 291 | 291 | 291 | 998 |
| 1983/10/03 | 291 | 292 | 291 | 292 | 3,993 |
| 1983/10/01 | 292 | 292 | 292 | 292 | 998 |
| 1983/09/30 | 298 | 298 | 298 | 298 | 998 |
| 1983/09/29 | 292 | 292 | 292 | 292 | 998 |
| 1983/09/28 | 299 | 299 | 291 | 291 | 3,993 |
| 1983/09/27 | 299 | 299 | 299 | 299 | 998 |
| 1983/09/26 | 299 | 299 | 291 | 291 | 1,997 |
| 1983/09/24 | 299 | 299 | 299 | 299 | 998 |
| 1983/09/22 | 293 | 293 | 293 | 293 | 6,988 |
| 1983/09/21 | 301 | 301 | 301 | 301 | 1,997 |
| 1983/09/20 | 301 | 301 | 301 | 301 | 2,995 |
| 1983/09/17 | 293 | 293 | 293 | 293 | 998 |
| 1983/09/16 | 293 | 293 | 293 | 293 | 1,997 |
| 1983/09/13 | 295 | 295 | 295 | 295 | 3,993 |
| 1983/09/12 | 295 | 295 | 295 | 295 | 5,990 |
| 1983/09/09 | 302 | 302 | 297 | 297 | 18,968 |
| 1983/09/08 | 299 | 301 | 299 | 301 | 2,995 |
| 1983/09/07 | 299 | 299 | 299 | 299 | 12,978 |
| 1983/09/06 | 297 | 301 | 295 | 301 | 24,959 |
| 1983/09/05 | 299 | 301 | 297 | 297 | 14,975 |
| 1983/09/03 | 302 | 302 | 299 | 299 | 12,978 |
| 1983/09/02 | 299 | 302 | 299 | 299 | 9,983 |
| 1983/09/01 | 309 | 309 | 298 | 298 | 5,990 |
| 1983/08/31 | 319 | 319 | 319 | 319 | 9,983 |
| 1983/08/30 | 319 | 321 | 317 | 319 | 34,942 |
| 1983/08/29 | 324 | 324 | 323 | 323 | 1,997 |
| 1983/08/27 | 310 | 324 | 310 | 324 | 23,960 |
| 1983/08/26 | 316 | 319 | 312 | 312 | 50,915 |
| 1983/08/25 | 316 | 320 | 313 | 318 | 24,959 |
| 1983/08/24 | 302 | 310 | 301 | 310 | 22,962 |
| 1983/08/23 | 304 | 304 | 293 | 299 | 17,970 |
| 1983/08/22 | 311 | 311 | 293 | 293 | 13,977 |
| 1983/08/20 | 302 | 311 | 302 | 311 | 13,977 |
| 1983/08/19 | 311 | 311 | 301 | 301 | 15,973 |
| 1983/08/18 | 320 | 320 | 316 | 316 | 14,975 |
| 1983/08/17 | 302 | 316 | 302 | 316 | 19,967 |
| 1983/08/16 | 302 | 302 | 302 | 302 | 16,972 |
| 1983/08/15 | 306 | 306 | 306 | 306 | 7,987 |
| 1983/08/12 | 325 | 325 | 321 | 321 | 38,935 |
| 1983/08/11 | 342 | 343 | 326 | 335 | 47,920 |
| 1983/08/10 | 334 | 351 | 334 | 343 | 135,774 |
| 1983/08/09 | 306 | 336 | 306 | 331 | 177,705 |
| 1983/08/08 | 310 | 310 | 302 | 302 | 66,889 |
| 1983/08/06 | 280 | 301 | 280 | 301 | 52,912 |
| 1983/08/05 | 260 | 280 | 260 | 280 | 50,915 |
| 1983/08/04 | 259 | 260 | 258 | 258 | 28,952 |
| 1983/08/03 | 240 | 259 | 240 | 259 | 42,929 |
| 1983/08/02 | 236 | 236 | 236 | 236 | 4,992 |
| 1983/08/01 | 236 | 236 | 236 | 236 | 1,997 |
| 1983/07/30 | 237 | 237 | 237 | 237 | 1,997 |
| 1983/07/29 | 240 | 240 | 240 | 240 | 2,995 |
| 1983/07/28 | 237 | 240 | 237 | 240 | 16,972 |
| 1983/07/27 | 237 | 237 | 237 | 237 | 998 |
| 1983/07/26 | 240 | 240 | 240 | 240 | 5,990 |
| 1983/07/25 | 239 | 240 | 237 | 239 | 7,987 |
| 1983/07/23 | 240 | 240 | 240 | 240 | 2,995 |
| 1983/07/22 | 242 | 242 | 237 | 237 | 6,988 |
| 1983/07/21 | 247 | 248 | 240 | 241 | 18,968 |
| 1983/07/20 | 230 | 249 | 227 | 249 | 22,962 |
| 1983/07/19 | 226 | 226 | 225 | 225 | 11,980 |
| 1983/07/18 | 235 | 235 | 233 | 235 | 3,993 |
| 1983/07/15 | 225 | 235 | 225 | 235 | 29,950 |
| 1983/07/14 | 225 | 225 | 225 | 225 | 9,983 |
| 1983/07/13 | 225 | 225 | 225 | 225 | 998 |
| 1983/07/12 | 227 | 227 | 227 | 227 | 998 |
| 1983/07/11 | 234 | 234 | 230 | 230 | 6,988 |
| 1983/07/09 | 233 | 233 | 233 | 233 | 1,997 |
| 1983/07/08 | 229 | 232 | 229 | 232 | 21,964 |
| 1983/07/07 | 219 | 230 | 219 | 230 | 9,983 |
| 1983/07/04 | 220 | 220 | 220 | 220 | 998 |
| 1983/07/02 | 234 | 234 | 231 | 231 | 12,978 |
| 1983/07/01 | 230 | 234 | 230 | 234 | 18,968 |
| 1983/06/30 | 220 | 228 | 220 | 228 | 33,944 |
| 1983/06/29 | 210 | 210 | 209 | 210 | 22,962 |
| 1983/06/28 | 210 | 210 | 210 | 210 | 2,995 |
| 1983/06/24 | 217 | 217 | 210 | 210 | 5,990 |
| 1983/06/23 | 217 | 217 | 217 | 217 | 3,993 |
| 1983/06/21 | 208 | 208 | 208 | 208 | 998 |
| 1983/06/20 | 203 | 203 | 203 | 203 | 4,992 |
| 1983/06/16 | 204 | 204 | 203 | 203 | 2,995 |
| 1983/06/15 | 203 | 203 | 202 | 203 | 13,977 |
| 1983/06/14 | 203 | 203 | 202 | 202 | 12,978 |
| 1983/06/07 | 205 | 205 | 205 | 205 | 8,985 |
| 1983/06/06 | 214 | 220 | 214 | 220 | 11,980 |
| 1983/06/04 | 213 | 217 | 213 | 217 | 10,982 |
| 1983/06/02 | 200 | 213 | 200 | 213 | 21,964 |
| 1983/06/01 | 201 | 201 | 201 | 201 | 998 |
| 1983/05/31 | 204 | 205 | 200 | 200 | 7,987 |
| 1983/05/30 | 210 | 210 | 210 | 210 | 1,997 |
| 1983/05/28 | 201 | 201 | 201 | 201 | 8,985 |
| 1983/05/27 | 192 | 195 | 190 | 190 | 14,975 |
| 1983/05/25 | 193 | 193 | 193 | 193 | 998 |
| 1983/05/23 | 191 | 191 | 191 | 191 | 998 |
| 1983/05/18 | 195 | 195 | 191 | 191 | 4,992 |
| 1983/05/16 | 196 | 196 | 196 | 196 | 1,997 |
| 1983/05/11 | 192 | 196 | 192 | 196 | 4,992 |
| 1983/05/10 | 196 | 196 | 196 | 196 | 998 |
| 1983/05/09 | 200 | 200 | 200 | 200 | 3,993 |
| 1983/05/06 | 186 | 186 | 185 | 185 | 13,977 |
| 1983/05/04 | 194 | 194 | 194 | 194 | 4,992 |
| 1983/05/02 | 192 | 192 | 192 | 192 | 2,995 |
| 1983/04/28 | 191 | 191 | 190 | 190 | 9,983 |
| 1983/04/26 | 191 | 191 | 191 | 191 | 1,997 |
| 1983/04/25 | 193 | 193 | 193 | 193 | 998 |
| 1983/04/22 | 193 | 193 | 193 | 193 | 998 |
| 1983/04/21 | 192 | 192 | 192 | 192 | 998 |
| 1983/04/20 | 191 | 191 | 190 | 190 | 11,980 |
| 1983/04/19 | 191 | 191 | 191 | 191 | 1,997 |
| 1983/04/18 | 191 | 191 | 191 | 191 | 998 |
| 1983/04/15 | 192 | 192 | 192 | 192 | 2,995 |
| 1983/04/13 | 191 | 191 | 191 | 191 | 998 |
| 1983/04/12 | 192 | 192 | 192 | 192 | 998 |
| 1983/04/07 | 192 | 192 | 190 | 190 | 8,985 |
| 1983/04/04 | 197 | 197 | 197 | 197 | 1,997 |
| 1983/04/02 | 197 | 197 | 197 | 197 | 998 |
| 1983/04/01 | 200 | 200 | 200 | 200 | 2,995 |
| 1983/03/30 | 197 | 197 | 197 | 197 | 998 |
| 1983/03/24 | 200 | 200 | 200 | 200 | 2,995 |
| 1983/03/22 | 195 | 195 | 195 | 195 | 2,995 |
| 1983/03/17 | 200 | 200 | 200 | 200 | 7,987 |
| 1983/03/16 | 196 | 196 | 196 | 196 | 1,997 |
| 1983/03/15 | 196 | 196 | 195 | 195 | 1,997 |
| 1983/03/14 | 195 | 200 | 195 | 196 | 2,995 |
| 1983/03/12 | 195 | 195 | 195 | 195 | 998 |
| 1983/03/11 | 195 | 195 | 195 | 195 | 1,997 |
| 1983/03/10 | 195 | 195 | 195 | 195 | 7,987 |
| 1983/03/08 | 195 | 195 | 195 | 195 | 4,992 |
| 1983/03/07 | 195 | 195 | 195 | 195 | 3,993 |
| 1983/03/05 | 200 | 200 | 200 | 200 | 1,997 |
| 1983/03/04 | 198 | 198 | 197 | 197 | 1,997 |
| 1983/03/03 | 200 | 200 | 197 | 197 | 7,987 |
| 1983/03/02 | 200 | 200 | 197 | 197 | 4,992 |
| 1983/02/26 | 195 | 195 | 195 | 195 | 998 |
| 1983/02/25 | 195 | 195 | 195 | 195 | 998 |
| 1983/02/24 | 195 | 195 | 195 | 195 | 998 |
| 1983/02/22 | 192 | 192 | 192 | 192 | 998 |
| 1983/02/18 | 192 | 192 | 192 | 192 | 4,992 |
| 1983/02/17 | 202 | 202 | 202 | 202 | 998 |
| 1983/02/16 | 207 | 210 | 206 | 206 | 3,993 |
| 1983/02/15 | 200 | 215 | 200 | 215 | 5,990 |
| 1983/02/14 | 188 | 195 | 188 | 195 | 1,997 |
| 1983/02/10 | 189 | 189 | 187 | 187 | 9,983 |
| 1983/02/09 | 200 | 200 | 190 | 190 | 6,988 |
| 1983/02/07 | 190 | 191 | 188 | 188 | 3,993 |
| 1983/02/04 | 200 | 200 | 200 | 200 | 998 |
| 1983/02/03 | 196 | 205 | 196 | 205 | 3,993 |
| 1983/02/02 | 191 | 191 | 191 | 191 | 998 |
| 1983/02/01 | 198 | 198 | 187 | 187 | 15,973 |
| 1983/01/28 | 205 | 205 | 205 | 205 | 1,997 |
| 1983/01/24 | 219 | 219 | 219 | 219 | 9,983 |
| 1983/01/22 | 224 | 224 | 220 | 220 | 14,975 |
| 1983/01/21 | 221 | 225 | 220 | 220 | 13,977 |
| 1983/01/20 | 215 | 227 | 210 | 221 | 60,899 |
| 1983/01/19 | 196 | 218 | 196 | 218 | 5,990 |
| 1983/01/17 | 200 | 200 | 200 | 200 | 3,993 |
| 1983/01/14 | 184 | 190 | 183 | 190 | 6,988 |
| 1983/01/13 | 185 | 189 | 182 | 182 | 9,983 |
| 1983/01/12 | 181 | 181 | 180 | 180 | 9,983 |
| 1983/01/11 | 181 | 185 | 181 | 185 | 5,990 |
| 1983/01/10 | 181 | 181 | 181 | 181 | 3,993 |
| 1983/01/06 | 180 | 180 | 177 | 178 | 7,987 |
| 1983/01/05 | 178 | 178 | 178 | 178 | 3,993 |