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 |
|---|---|---|---|---|---|
| 1985/12/28 | 632 | 632 | 632 | 632 | 2,995 |
| 1985/12/27 | 642 | 642 | 642 | 642 | 998 |
| 1985/12/26 | 650 | 650 | 650 | 650 | 4,992 |
| 1985/12/25 | 671 | 671 | 670 | 670 | 5,990 |
| 1985/12/24 | 671 | 671 | 670 | 670 | 4,992 |
| 1985/12/23 | 676 | 679 | 676 | 679 | 2,995 |
| 1985/12/21 | 671 | 671 | 671 | 671 | 2,995 |
| 1985/12/20 | 666 | 666 | 666 | 666 | 1,997 |
| 1985/12/19 | 682 | 682 | 682 | 682 | 3,993 |
| 1985/12/18 | 677 | 682 | 677 | 682 | 3,993 |
| 1985/12/17 | 672 | 676 | 672 | 676 | 4,992 |
| 1985/12/16 | 691 | 696 | 691 | 692 | 5,990 |
| 1985/12/13 | 651 | 686 | 651 | 686 | 8,985 |
| 1985/12/11 | 646 | 646 | 641 | 646 | 8,985 |
| 1985/12/10 | 646 | 646 | 641 | 641 | 3,993 |
| 1985/12/06 | 646 | 646 | 646 | 646 | 998 |
| 1985/12/05 | 646 | 646 | 646 | 646 | 1,997 |
| 1985/12/04 | 646 | 646 | 631 | 646 | 7,987 |
| 1985/12/03 | 636 | 636 | 631 | 631 | 3,993 |
| 1985/12/02 | 621 | 631 | 621 | 626 | 2,995 |
| 1985/11/30 | 646 | 651 | 641 | 641 | 4,992 |
| 1985/11/29 | 651 | 651 | 651 | 651 | 2,995 |
| 1985/11/28 | 613 | 613 | 613 | 613 | 998 |
| 1985/11/27 | 611 | 611 | 603 | 611 | 8,985 |
| 1985/11/25 | 601 | 601 | 601 | 601 | 1,997 |
| 1985/11/21 | 636 | 636 | 626 | 626 | 2,995 |
| 1985/11/20 | 626 | 626 | 626 | 626 | 998 |
| 1985/11/18 | 626 | 626 | 626 | 626 | 1,997 |
| 1985/11/16 | 626 | 626 | 626 | 626 | 3,993 |
| 1985/11/14 | 602 | 602 | 602 | 602 | 998 |
| 1985/11/13 | 621 | 621 | 601 | 601 | 7,987 |
| 1985/11/12 | 621 | 621 | 621 | 621 | 998 |
| 1985/11/11 | 604 | 604 | 601 | 601 | 15,973 |
| 1985/11/08 | 601 | 601 | 601 | 601 | 7,987 |
| 1985/11/07 | 606 | 606 | 606 | 606 | 1,997 |
| 1985/11/06 | 612 | 616 | 611 | 611 | 3,993 |
| 1985/11/02 | 611 | 611 | 611 | 611 | 7,987 |
| 1985/11/01 | 627 | 627 | 627 | 627 | 998 |
| 1985/10/31 | 616 | 616 | 616 | 616 | 3,993 |
| 1985/10/30 | 666 | 666 | 661 | 661 | 6,988 |
| 1985/10/29 | 641 | 676 | 641 | 671 | 8,985 |
| 1985/10/26 | 601 | 601 | 601 | 601 | 1,997 |
| 1985/10/25 | 601 | 601 | 601 | 601 | 2,995 |
| 1985/10/24 | 602 | 602 | 601 | 601 | 5,990 |
| 1985/10/23 | 602 | 602 | 602 | 602 | 998 |
| 1985/10/22 | 601 | 602 | 601 | 602 | 1,997 |
| 1985/10/19 | 599 | 611 | 599 | 611 | 4,992 |
| 1985/10/18 | 596 | 600 | 595 | 599 | 13,977 |
| 1985/10/17 | 596 | 598 | 596 | 596 | 5,990 |
| 1985/10/16 | 600 | 600 | 599 | 599 | 1,997 |
| 1985/10/15 | 600 | 600 | 592 | 600 | 4,992 |
| 1985/10/14 | 601 | 601 | 601 | 601 | 9,983 |
| 1985/10/11 | 588 | 601 | 588 | 601 | 7,987 |
| 1985/10/08 | 597 | 597 | 597 | 597 | 2,995 |
| 1985/10/07 | 601 | 601 | 601 | 601 | 4,992 |
| 1985/10/01 | 621 | 621 | 621 | 621 | 1,997 |
| 1985/09/30 | 621 | 621 | 621 | 621 | 5,990 |
| 1985/09/19 | 696 | 696 | 696 | 696 | 998 |
| 1985/09/12 | 697 | 699 | 697 | 699 | 1,997 |
| 1985/09/04 | 700 | 700 | 699 | 699 | 1,997 |
| 1985/09/03 | 700 | 701 | 698 | 701 | 4,992 |
| 1985/09/02 | 711 | 711 | 699 | 700 | 16,972 |
| 1985/08/28 | 617 | 621 | 617 | 621 | 4,992 |
| 1985/08/27 | 620 | 621 | 616 | 616 | 3,993 |
| 1985/08/26 | 611 | 611 | 611 | 611 | 998 |
| 1985/08/23 | 606 | 606 | 606 | 606 | 998 |
| 1985/08/22 | 602 | 602 | 602 | 602 | 998 |
| 1985/08/21 | 607 | 607 | 606 | 606 | 3,993 |
| 1985/08/20 | 621 | 621 | 621 | 621 | 998 |
| 1985/08/19 | 601 | 601 | 601 | 601 | 3,993 |
| 1985/08/14 | 611 | 611 | 606 | 606 | 1,997 |
| 1985/08/13 | 622 | 622 | 607 | 607 | 4,992 |
| 1985/08/12 | 621 | 621 | 621 | 621 | 2,995 |
| 1985/08/07 | 607 | 607 | 607 | 607 | 1,997 |
| 1985/08/01 | 603 | 604 | 603 | 604 | 2,995 |
| 1985/07/31 | 601 | 602 | 600 | 602 | 4,992 |
| 1985/07/30 | 602 | 602 | 601 | 601 | 3,993 |
| 1985/07/25 | 641 | 641 | 641 | 641 | 998 |
| 1985/07/23 | 652 | 652 | 651 | 651 | 2,995 |
| 1985/07/22 | 651 | 651 | 651 | 651 | 1,997 |
| 1985/07/15 | 675 | 675 | 675 | 675 | 998 |
| 1985/07/09 | 700 | 700 | 700 | 700 | 998 |
| 1985/07/08 | 701 | 701 | 701 | 701 | 1,997 |
| 1985/07/06 | 701 | 701 | 701 | 701 | 5,990 |
| 1985/07/05 | 716 | 716 | 716 | 716 | 2,995 |
| 1985/06/29 | 701 | 701 | 701 | 701 | 1,997 |
| 1985/06/28 | 701 | 701 | 701 | 701 | 998 |
| 1985/06/26 | 701 | 701 | 701 | 701 | 1,997 |
| 1985/06/20 | 691 | 701 | 691 | 701 | 7,987 |
| 1985/06/15 | 751 | 751 | 741 | 741 | 5,990 |
| 1985/06/14 | 781 | 781 | 761 | 761 | 23,960 |
| 1985/06/13 | 790 | 790 | 771 | 771 | 14,975 |
| 1985/06/11 | 721 | 721 | 721 | 721 | 32,945 |
| 1985/06/07 | 602 | 604 | 601 | 601 | 12,978 |
| 1985/06/06 | 601 | 601 | 592 | 593 | 21,964 |
| 1985/06/01 | 681 | 681 | 681 | 681 | 1,997 |
| 1985/05/31 | 702 | 702 | 682 | 682 | 8,985 |
| 1985/05/29 | 702 | 702 | 702 | 702 | 998 |
| 1985/05/28 | 707 | 711 | 702 | 702 | 6,988 |
| 1985/05/27 | 706 | 706 | 706 | 706 | 5,990 |
| 1985/05/25 | 707 | 707 | 707 | 707 | 998 |
| 1985/05/24 | 722 | 722 | 713 | 713 | 3,993 |
| 1985/05/23 | 703 | 703 | 703 | 703 | 1,997 |
| 1985/05/21 | 702 | 702 | 702 | 702 | 1,997 |
| 1985/05/17 | 721 | 721 | 701 | 701 | 9,983 |
| 1985/05/16 | 702 | 716 | 702 | 702 | 2,995 |
| 1985/05/13 | 701 | 701 | 701 | 701 | 3,993 |
| 1985/05/10 | 701 | 701 | 701 | 701 | 998 |
| 1985/05/09 | 741 | 741 | 721 | 721 | 2,995 |
| 1985/05/07 | 746 | 746 | 746 | 746 | 998 |
| 1985/05/04 | 748 | 749 | 748 | 749 | 1,997 |
| 1985/05/01 | 749 | 751 | 748 | 748 | 8,985 |
| 1985/04/30 | 748 | 748 | 748 | 748 | 2,995 |
| 1985/04/26 | 746 | 748 | 746 | 748 | 4,992 |
| 1985/04/25 | 761 | 761 | 746 | 746 | 11,980 |
| 1985/04/22 | 691 | 691 | 691 | 691 | 3,993 |
| 1985/04/20 | 681 | 681 | 681 | 681 | 998 |
| 1985/04/19 | 691 | 691 | 690 | 691 | 3,993 |
| 1985/04/18 | 700 | 700 | 691 | 691 | 3,993 |
| 1985/04/17 | 707 | 707 | 700 | 700 | 3,993 |
| 1985/04/16 | 711 | 711 | 702 | 702 | 14,975 |
| 1985/04/15 | 711 | 711 | 702 | 706 | 7,987 |
| 1985/04/12 | 731 | 731 | 702 | 702 | 9,983 |
| 1985/04/11 | 780 | 780 | 751 | 751 | 12,978 |
| 1985/04/10 | 781 | 788 | 781 | 781 | 11,980 |
| 1985/04/09 | 820 | 820 | 780 | 780 | 7,987 |
| 1985/04/08 | 841 | 841 | 821 | 821 | 2,995 |
| 1985/04/06 | 851 | 851 | 851 | 851 | 998 |
| 1985/04/05 | 871 | 871 | 857 | 857 | 1,997 |
| 1985/04/04 | 871 | 871 | 871 | 871 | 3,993 |
| 1985/03/29 | 872 | 872 | 871 | 871 | 2,995 |
| 1985/03/27 | 871 | 871 | 871 | 871 | 2,995 |
| 1985/03/26 | 871 | 871 | 871 | 871 | 3,993 |
| 1985/03/25 | 872 | 872 | 871 | 871 | 3,993 |
| 1985/03/23 | 871 | 871 | 871 | 871 | 3,993 |
| 1985/03/22 | 872 | 872 | 851 | 872 | 8,985 |
| 1985/03/19 | 901 | 901 | 890 | 891 | 13,977 |
| 1985/03/18 | 932 | 932 | 911 | 911 | 4,992 |
| 1985/03/16 | 931 | 931 | 930 | 931 | 11,980 |
| 1985/03/14 | 971 | 971 | 952 | 961 | 7,987 |
| 1985/03/13 | 996 | 996 | 995 | 995 | 2,995 |
| 1985/03/12 | 1,002 | 1,002 | 996 | 996 | 9,983 |
| 1985/03/11 | 1,022 | 1,022 | 1,002 | 1,002 | 5,990 |
| 1985/03/07 | 1,032 | 1,042 | 1,022 | 1,022 | 15,973 |
| 1985/03/04 | 1,022 | 1,032 | 1,022 | 1,022 | 7,987 |
| 1985/03/02 | 1,062 | 1,062 | 1,052 | 1,052 | 14,975 |
| 1985/03/01 | 1,132 | 1,132 | 1,102 | 1,102 | 16,972 |
| 1985/02/28 | 1,132 | 1,132 | 1,052 | 1,052 | 12,978 |
| 1985/02/27 | 1,122 | 1,122 | 1,092 | 1,122 | 16,972 |
| 1985/02/26 | 1,132 | 1,132 | 1,072 | 1,072 | 10,982 |
| 1985/02/25 | 1,182 | 1,182 | 1,132 | 1,132 | 7,987 |
| 1985/02/23 | 1,172 | 1,172 | 1,132 | 1,132 | 8,985 |
| 1985/02/22 | 1,122 | 1,132 | 1,112 | 1,112 | 4,992 |
| 1985/02/21 | 1,142 | 1,142 | 1,112 | 1,112 | 8,985 |
| 1985/02/20 | 1,192 | 1,192 | 1,162 | 1,162 | 19,967 |
| 1985/02/19 | 1,132 | 1,142 | 1,132 | 1,142 | 15,973 |
| 1985/02/18 | 1,142 | 1,142 | 1,072 | 1,072 | 18,968 |
| 1985/02/15 | 1,162 | 1,162 | 1,122 | 1,122 | 6,988 |
| 1985/02/14 | 1,222 | 1,242 | 1,142 | 1,142 | 31,947 |
| 1985/02/13 | 1,102 | 1,152 | 1,102 | 1,152 | 30,949 |
| 1985/02/12 | 1,052 | 1,052 | 1,002 | 1,002 | 12,978 |
| 1985/02/08 | 1,052 | 1,062 | 1,052 | 1,052 | 5,990 |
| 1985/02/07 | 1,042 | 1,042 | 1,032 | 1,032 | 3,993 |
| 1985/02/06 | 1,002 | 1,012 | 1,002 | 1,012 | 7,987 |
| 1985/02/05 | 1,052 | 1,052 | 1,012 | 1,012 | 4,992 |
| 1985/02/04 | 1,052 | 1,072 | 1,052 | 1,052 | 6,988 |
| 1985/02/02 | 1,122 | 1,122 | 1,102 | 1,102 | 2,995 |
| 1985/02/01 | 1,102 | 1,142 | 1,102 | 1,132 | 16,972 |
| 1985/01/31 | 1,032 | 1,082 | 1,032 | 1,062 | 14,975 |
| 1985/01/30 | 1,012 | 1,032 | 1,012 | 1,022 | 9,983 |
| 1985/01/29 | 1,002 | 1,002 | 993 | 997 | 13,977 |
| 1985/01/28 | 1,052 | 1,052 | 1,052 | 1,052 | 6,988 |
| 1985/01/26 | 1,052 | 1,062 | 1,052 | 1,052 | 4,992 |
| 1985/01/25 | 1,112 | 1,112 | 1,052 | 1,052 | 6,988 |
| 1985/01/24 | 1,062 | 1,112 | 1,062 | 1,112 | 5,990 |
| 1985/01/23 | 1,062 | 1,062 | 1,062 | 1,062 | 10,982 |
| 1985/01/22 | 1,082 | 1,082 | 1,062 | 1,062 | 13,977 |
| 1985/01/21 | 1,132 | 1,132 | 1,112 | 1,112 | 34,942 |
| 1985/01/19 | 1,102 | 1,142 | 1,102 | 1,142 | 14,975 |
| 1985/01/18 | 1,132 | 1,142 | 1,112 | 1,112 | 12,978 |
| 1985/01/17 | 1,182 | 1,182 | 1,122 | 1,152 | 15,973 |
| 1985/01/16 | 1,262 | 1,312 | 1,202 | 1,222 | 33,944 |
| 1985/01/14 | 1,152 | 1,252 | 1,152 | 1,252 | 61,897 |
| 1985/01/11 | 1,182 | 1,192 | 1,152 | 1,152 | 39,934 |
| 1985/01/10 | 1,102 | 1,122 | 1,082 | 1,122 | 45,924 |
| 1985/01/07 | 901 | 917 | 901 | 917 | 15,973 |