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 |
|---|---|---|---|---|---|
| 1987/12/25 | 690 | 690 | 690 | 690 | 998 |
| 1987/12/23 | 691 | 691 | 691 | 691 | 4,992 |
| 1987/12/18 | 701 | 701 | 701 | 701 | 5,990 |
| 1987/12/17 | 717 | 717 | 706 | 706 | 1,997 |
| 1987/12/16 | 726 | 726 | 726 | 726 | 3,993 |
| 1987/12/11 | 686 | 686 | 671 | 671 | 1,997 |
| 1987/12/10 | 676 | 676 | 676 | 676 | 1,997 |
| 1987/12/08 | 657 | 676 | 657 | 676 | 1,997 |
| 1987/12/07 | 657 | 657 | 657 | 657 | 998 |
| 1987/12/05 | 666 | 666 | 666 | 666 | 5,990 |
| 1987/12/02 | 636 | 636 | 636 | 636 | 998 |
| 1987/12/01 | 636 | 636 | 636 | 636 | 3,993 |
| 1987/11/24 | 631 | 631 | 631 | 631 | 998 |
| 1987/11/18 | 641 | 641 | 633 | 633 | 2,995 |
| 1987/11/16 | 601 | 601 | 601 | 601 | 89,851 |
| 1987/11/13 | 611 | 611 | 611 | 611 | 998 |
| 1987/11/12 | 602 | 602 | 602 | 602 | 1,997 |
| 1987/11/11 | 601 | 601 | 601 | 601 | 1,997 |
| 1987/11/10 | 621 | 621 | 621 | 621 | 998 |
| 1987/11/09 | 631 | 631 | 631 | 631 | 998 |
| 1987/11/07 | 631 | 631 | 631 | 631 | 998 |
| 1987/11/06 | 641 | 641 | 631 | 631 | 5,990 |
| 1987/11/04 | 652 | 652 | 640 | 641 | 4,992 |
| 1987/11/02 | 651 | 651 | 651 | 651 | 2,995 |
| 1987/10/31 | 651 | 651 | 651 | 651 | 2,995 |
| 1987/10/30 | 671 | 671 | 671 | 671 | 998 |
| 1987/10/24 | 691 | 691 | 691 | 691 | 1,997 |
| 1987/10/22 | 682 | 711 | 682 | 691 | 5,990 |
| 1987/10/19 | 751 | 751 | 745 | 745 | 3,993 |
| 1987/10/16 | 756 | 756 | 752 | 752 | 1,997 |
| 1987/10/15 | 766 | 766 | 758 | 759 | 4,992 |
| 1987/10/14 | 786 | 791 | 786 | 791 | 15,973 |
| 1987/10/13 | 751 | 756 | 751 | 756 | 14,975 |
| 1987/10/12 | 752 | 752 | 751 | 751 | 3,993 |
| 1987/10/09 | 749 | 749 | 748 | 748 | 1,997 |
| 1987/10/08 | 745 | 745 | 745 | 745 | 998 |
| 1987/10/07 | 746 | 746 | 744 | 744 | 2,995 |
| 1987/10/02 | 742 | 743 | 742 | 743 | 1,997 |
| 1987/10/01 | 741 | 741 | 741 | 741 | 998 |
| 1987/09/28 | 737 | 737 | 737 | 737 | 998 |
| 1987/09/25 | 737 | 737 | 737 | 737 | 998 |
| 1987/09/22 | 737 | 737 | 737 | 737 | 3,993 |
| 1987/09/21 | 755 | 786 | 755 | 786 | 10,982 |
| 1987/09/18 | 741 | 744 | 737 | 744 | 12,978 |
| 1987/09/17 | 732 | 733 | 732 | 733 | 2,995 |
| 1987/09/16 | 734 | 734 | 731 | 731 | 7,987 |
| 1987/09/14 | 731 | 731 | 731 | 731 | 998 |
| 1987/09/11 | 731 | 731 | 731 | 731 | 2,995 |
| 1987/09/10 | 733 | 733 | 731 | 731 | 12,978 |
| 1987/09/09 | 732 | 732 | 732 | 732 | 1,997 |
| 1987/09/08 | 732 | 732 | 731 | 732 | 3,993 |
| 1987/09/07 | 731 | 731 | 731 | 731 | 2,995 |
| 1987/09/05 | 732 | 732 | 731 | 731 | 3,993 |
| 1987/09/04 | 731 | 732 | 731 | 731 | 2,995 |
| 1987/09/03 | 743 | 743 | 731 | 731 | 2,995 |
| 1987/09/02 | 770 | 771 | 765 | 771 | 4,992 |
| 1987/09/01 | 743 | 771 | 743 | 771 | 2,995 |
| 1987/08/31 | 732 | 741 | 732 | 741 | 2,995 |
| 1987/08/29 | 721 | 731 | 721 | 723 | 5,990 |
| 1987/08/28 | 711 | 711 | 711 | 711 | 10,982 |
| 1987/08/27 | 741 | 751 | 741 | 751 | 5,990 |
| 1987/08/26 | 761 | 764 | 761 | 761 | 9,983 |
| 1987/08/25 | 761 | 762 | 761 | 762 | 2,995 |
| 1987/08/24 | 761 | 761 | 761 | 761 | 1,997 |
| 1987/08/22 | 766 | 766 | 765 | 765 | 1,997 |
| 1987/08/21 | 767 | 767 | 767 | 767 | 1,997 |
| 1987/08/20 | 782 | 782 | 772 | 772 | 8,985 |
| 1987/08/18 | 741 | 741 | 741 | 741 | 4,992 |
| 1987/08/14 | 771 | 771 | 771 | 771 | 998 |
| 1987/08/13 | 757 | 771 | 757 | 771 | 10,982 |
| 1987/08/12 | 756 | 771 | 756 | 766 | 5,990 |
| 1987/08/11 | 741 | 751 | 741 | 751 | 3,993 |
| 1987/08/10 | 747 | 753 | 741 | 741 | 7,987 |
| 1987/08/07 | 747 | 747 | 747 | 747 | 3,993 |
| 1987/08/06 | 781 | 781 | 771 | 771 | 2,995 |
| 1987/08/05 | 766 | 781 | 761 | 781 | 13,977 |
| 1987/08/04 | 811 | 811 | 790 | 790 | 9,983 |
| 1987/08/03 | 802 | 802 | 801 | 802 | 27,954 |
| 1987/08/01 | 729 | 750 | 716 | 750 | 17,970 |
| 1987/07/31 | 721 | 730 | 721 | 730 | 8,985 |
| 1987/07/30 | 703 | 721 | 703 | 721 | 11,980 |
| 1987/07/29 | 702 | 702 | 702 | 702 | 4,992 |
| 1987/07/28 | 721 | 721 | 721 | 721 | 3,993 |
| 1987/07/25 | 730 | 730 | 730 | 730 | 3,993 |
| 1987/07/24 | 730 | 730 | 730 | 730 | 5,990 |
| 1987/07/23 | 681 | 681 | 681 | 681 | 6,988 |
| 1987/07/22 | 689 | 689 | 689 | 689 | 998 |
| 1987/07/20 | 739 | 739 | 719 | 719 | 2,995 |
| 1987/07/16 | 739 | 739 | 739 | 739 | 3,993 |
| 1987/07/14 | 721 | 726 | 721 | 726 | 3,993 |
| 1987/07/13 | 726 | 726 | 726 | 726 | 5,990 |
| 1987/07/10 | 706 | 706 | 706 | 706 | 998 |
| 1987/07/08 | 735 | 735 | 735 | 735 | 1,997 |
| 1987/07/07 | 743 | 743 | 735 | 735 | 4,992 |
| 1987/07/06 | 722 | 750 | 722 | 743 | 9,983 |
| 1987/07/02 | 672 | 672 | 672 | 672 | 2,995 |
| 1987/07/01 | 671 | 671 | 671 | 671 | 998 |
| 1987/06/30 | 681 | 681 | 670 | 670 | 8,985 |
| 1987/06/29 | 711 | 711 | 701 | 701 | 5,990 |
| 1987/06/27 | 711 | 711 | 711 | 711 | 998 |
| 1987/06/26 | 718 | 728 | 718 | 721 | 4,992 |
| 1987/06/25 | 711 | 718 | 711 | 718 | 1,997 |
| 1987/06/24 | 701 | 701 | 701 | 701 | 998 |
| 1987/06/23 | 686 | 686 | 686 | 686 | 4,992 |
| 1987/06/22 | 725 | 725 | 721 | 721 | 1,997 |
| 1987/06/19 | 731 | 731 | 729 | 729 | 5,990 |
| 1987/06/18 | 741 | 749 | 731 | 731 | 2,995 |
| 1987/06/17 | 731 | 746 | 731 | 746 | 4,992 |
| 1987/06/15 | 717 | 731 | 717 | 731 | 5,990 |
| 1987/06/12 | 750 | 750 | 750 | 750 | 2,995 |
| 1987/06/11 | 722 | 722 | 721 | 721 | 3,993 |
| 1987/06/10 | 722 | 722 | 721 | 721 | 4,992 |
| 1987/06/09 | 756 | 756 | 750 | 750 | 6,988 |
| 1987/06/08 | 753 | 771 | 753 | 766 | 6,988 |
| 1987/06/06 | 761 | 761 | 753 | 753 | 10,982 |
| 1987/06/05 | 740 | 740 | 731 | 731 | 8,985 |
| 1987/06/04 | 750 | 750 | 731 | 731 | 21,964 |
| 1987/06/03 | 691 | 750 | 686 | 750 | 27,954 |
| 1987/06/02 | 673 | 686 | 673 | 686 | 3,993 |
| 1987/06/01 | 677 | 686 | 673 | 673 | 9,983 |
| 1987/05/30 | 669 | 673 | 669 | 673 | 5,990 |
| 1987/05/28 | 650 | 651 | 649 | 649 | 6,988 |
| 1987/05/27 | 662 | 671 | 661 | 661 | 5,990 |
| 1987/05/26 | 647 | 651 | 647 | 649 | 5,990 |
| 1987/05/25 | 647 | 647 | 646 | 646 | 1,997 |
| 1987/05/21 | 661 | 661 | 646 | 646 | 7,987 |
| 1987/05/20 | 686 | 688 | 677 | 677 | 8,985 |
| 1987/05/19 | 661 | 687 | 661 | 687 | 9,983 |
| 1987/05/18 | 652 | 652 | 652 | 652 | 2,995 |
| 1987/05/15 | 657 | 658 | 631 | 631 | 4,992 |
| 1987/05/14 | 652 | 652 | 652 | 652 | 3,993 |
| 1987/05/13 | 632 | 636 | 626 | 626 | 4,992 |
| 1987/05/11 | 616 | 616 | 616 | 616 | 998 |
| 1987/04/28 | 611 | 611 | 606 | 606 | 10,982 |
| 1987/04/27 | 616 | 616 | 609 | 609 | 4,992 |
| 1987/04/25 | 612 | 621 | 611 | 616 | 6,988 |
| 1987/04/24 | 621 | 621 | 621 | 621 | 998 |
| 1987/04/23 | 621 | 621 | 621 | 621 | 5,990 |
| 1987/04/22 | 622 | 635 | 621 | 621 | 5,990 |
| 1987/04/21 | 621 | 631 | 621 | 621 | 6,988 |
| 1987/04/20 | 616 | 616 | 606 | 606 | 9,983 |
| 1987/04/17 | 624 | 624 | 612 | 612 | 6,988 |
| 1987/04/16 | 651 | 651 | 622 | 622 | 13,977 |
| 1987/04/15 | 653 | 656 | 653 | 655 | 3,993 |
| 1987/04/14 | 653 | 653 | 653 | 653 | 2,995 |
| 1987/04/13 | 642 | 644 | 642 | 643 | 3,993 |
| 1987/04/10 | 631 | 631 | 631 | 631 | 3,993 |
| 1987/04/08 | 612 | 613 | 608 | 608 | 8,985 |
| 1987/04/07 | 648 | 648 | 641 | 642 | 5,990 |
| 1987/04/06 | 658 | 658 | 649 | 649 | 19,967 |
| 1987/04/04 | 647 | 648 | 647 | 648 | 3,993 |
| 1987/04/03 | 642 | 642 | 642 | 642 | 4,992 |
| 1987/04/02 | 671 | 671 | 651 | 651 | 2,995 |
| 1987/04/01 | 671 | 671 | 661 | 661 | 2,995 |
| 1987/03/31 | 691 | 691 | 671 | 671 | 9,983 |
| 1987/03/30 | 699 | 706 | 686 | 689 | 18,968 |
| 1987/03/27 | 700 | 700 | 699 | 699 | 1,997 |
| 1987/03/26 | 711 | 716 | 706 | 706 | 13,977 |
| 1987/03/25 | 682 | 706 | 682 | 706 | 10,982 |
| 1987/03/23 | 673 | 675 | 673 | 674 | 3,993 |
| 1987/03/20 | 688 | 688 | 671 | 671 | 2,995 |
| 1987/03/19 | 689 | 689 | 688 | 688 | 1,997 |
| 1987/03/18 | 699 | 699 | 699 | 699 | 4,992 |
| 1987/03/06 | 770 | 770 | 749 | 749 | 8,985 |
| 1987/03/05 | 785 | 785 | 780 | 781 | 21,964 |
| 1987/03/04 | 761 | 786 | 761 | 771 | 31,947 |
| 1987/03/03 | 760 | 770 | 751 | 751 | 17,970 |
| 1987/02/27 | 840 | 846 | 800 | 800 | 85,857 |
| 1987/02/26 | 736 | 801 | 731 | 801 | 88,852 |
| 1987/02/25 | 686 | 731 | 686 | 731 | 44,925 |
| 1987/02/24 | 659 | 681 | 658 | 681 | 14,975 |
| 1987/02/23 | 652 | 653 | 652 | 653 | 4,992 |
| 1987/02/20 | 613 | 623 | 613 | 623 | 14,975 |
| 1987/02/19 | 621 | 621 | 611 | 611 | 12,978 |
| 1987/02/18 | 641 | 641 | 631 | 641 | 12,978 |
| 1987/02/17 | 631 | 641 | 631 | 641 | 3,993 |
| 1987/02/16 | 641 | 641 | 641 | 641 | 998 |
| 1987/02/13 | 651 | 651 | 642 | 642 | 1,997 |
| 1987/02/12 | 651 | 651 | 651 | 651 | 1,997 |
| 1987/02/10 | 651 | 651 | 651 | 651 | 3,993 |
| 1987/02/06 | 651 | 651 | 651 | 651 | 2,995 |
| 1987/02/05 | 652 | 652 | 638 | 638 | 6,988 |
| 1987/02/04 | 652 | 652 | 651 | 651 | 2,995 |
| 1987/02/03 | 652 | 652 | 652 | 652 | 2,995 |
| 1987/02/02 | 641 | 651 | 641 | 651 | 5,990 |
| 1987/01/31 | 641 | 651 | 641 | 642 | 12,978 |
| 1987/01/30 | 650 | 650 | 641 | 641 | 2,995 |
| 1987/01/29 | 651 | 651 | 641 | 651 | 4,992 |
| 1987/01/28 | 651 | 651 | 631 | 631 | 5,990 |
| 1987/01/27 | 652 | 661 | 652 | 661 | 2,995 |
| 1987/01/26 | 651 | 651 | 651 | 651 | 2,995 |
| 1987/01/23 | 654 | 665 | 654 | 665 | 3,993 |
| 1987/01/22 | 652 | 652 | 652 | 652 | 998 |
| 1987/01/21 | 651 | 651 | 651 | 651 | 4,992 |
| 1987/01/19 | 681 | 681 | 681 | 681 | 1,997 |
| 1987/01/16 | 671 | 671 | 671 | 671 | 5,990 |
| 1987/01/14 | 680 | 681 | 680 | 681 | 1,997 |
| 1987/01/13 | 686 | 691 | 686 | 691 | 3,993 |
| 1987/01/12 | 676 | 676 | 671 | 671 | 2,995 |
| 1987/01/09 | 681 | 681 | 676 | 676 | 3,993 |
| 1987/01/08 | 677 | 681 | 676 | 676 | 3,993 |
| 1987/01/07 | 676 | 676 | 676 | 676 | 998 |
| 1987/01/06 | 681 | 681 | 671 | 671 | 4,992 |
| 1987/01/05 | 691 | 691 | 691 | 691 | 998 |