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 |
---|---|---|---|---|---|
1989/12/29 | 898 | 914 | 898 | 914 | 16,000 |
1989/12/28 | 900 | 901 | 890 | 898 | 28,000 |
1989/12/27 | 910 | 910 | 899 | 899 | 22,000 |
1989/12/26 | 880 | 920 | 880 | 920 | 22,000 |
1989/12/25 | 904 | 904 | 890 | 900 | 11,000 |
1989/12/22 | 910 | 910 | 890 | 905 | 23,000 |
1989/12/21 | 920 | 920 | 900 | 920 | 22,000 |
1989/12/20 | 946 | 946 | 930 | 939 | 36,000 |
1989/12/19 | 937 | 948 | 923 | 946 | 98,000 |
1989/12/18 | 921 | 935 | 916 | 935 | 40,000 |
1989/12/15 | 900 | 922 | 900 | 911 | 57,000 |
1989/12/14 | 899 | 908 | 890 | 899 | 34,000 |
1989/12/13 | 901 | 908 | 890 | 899 | 32,000 |
1989/12/12 | 914 | 923 | 901 | 902 | 98,000 |
1989/12/11 | 885 | 909 | 885 | 908 | 136,000 |
1989/12/08 | 870 | 888 | 870 | 880 | 70,000 |
1989/12/07 | 869 | 870 | 862 | 869 | 24,000 |
1989/12/06 | 859 | 870 | 856 | 870 | 34,000 |
1989/12/05 | 860 | 865 | 860 | 860 | 29,000 |
1989/12/04 | 855 | 870 | 855 | 856 | 32,000 |
1989/12/01 | 875 | 875 | 870 | 875 | 12,000 |
1989/11/30 | 870 | 880 | 869 | 880 | 23,000 |
1989/11/29 | 871 | 888 | 871 | 876 | 65,000 |
1989/11/28 | 864 | 880 | 860 | 865 | 89,000 |
1989/11/27 | 870 | 870 | 860 | 860 | 35,000 |
1989/11/24 | 845 | 865 | 845 | 860 | 48,000 |
1989/11/22 | 815 | 850 | 815 | 845 | 24,000 |
1989/11/21 | 803 | 811 | 800 | 805 | 24,000 |
1989/11/20 | 790 | 800 | 790 | 800 | 11,000 |
1989/11/17 | 776 | 790 | 776 | 790 | 7,000 |
1989/11/16 | 790 | 795 | 775 | 775 | 34,000 |
1989/11/15 | 795 | 795 | 785 | 795 | 25,000 |
1989/11/14 | 795 | 795 | 795 | 795 | 12,000 |
1989/11/13 | 795 | 795 | 791 | 795 | 6,000 |
1989/11/10 | 800 | 800 | 797 | 797 | 19,000 |
1989/11/09 | 800 | 805 | 796 | 796 | 15,000 |
1989/11/08 | 800 | 800 | 800 | 800 | 3,000 |
1989/11/07 | 797 | 800 | 797 | 800 | 7,000 |
1989/11/06 | 799 | 799 | 796 | 796 | 5,000 |
1989/11/02 | 803 | 804 | 803 | 804 | 3,000 |
1989/11/01 | 805 | 805 | 805 | 805 | 4,000 |
1989/10/31 | 795 | 804 | 789 | 795 | 10,000 |
1989/10/30 | 810 | 810 | 790 | 790 | 10,000 |
1989/10/27 | 816 | 818 | 812 | 815 | 28,000 |
1989/10/26 | 833 | 833 | 821 | 825 | 38,000 |
1989/10/25 | 843 | 843 | 831 | 835 | 27,000 |
1989/10/24 | 850 | 870 | 845 | 845 | 79,000 |
1989/10/23 | 840 | 848 | 835 | 848 | 44,000 |
1989/10/20 | 820 | 820 | 805 | 805 | 22,000 |
1989/10/19 | 796 | 810 | 796 | 801 | 53,000 |
1989/10/18 | 790 | 790 | 785 | 790 | 21,000 |
1989/10/17 | 780 | 790 | 780 | 790 | 23,000 |
1989/10/16 | 752 | 770 | 752 | 770 | 11,000 |
1989/10/13 | 781 | 785 | 780 | 780 | 8,000 |
1989/10/12 | 790 | 799 | 780 | 790 | 17,000 |
1989/10/11 | 800 | 805 | 790 | 790 | 30,000 |
1989/10/09 | 790 | 790 | 788 | 790 | 6,000 |
1989/10/06 | 771 | 780 | 757 | 780 | 12,000 |
1989/10/05 | 755 | 780 | 755 | 770 | 21,000 |
1989/10/04 | 750 | 755 | 750 | 755 | 13,000 |
1989/10/03 | 740 | 740 | 740 | 740 | 4,000 |
1989/10/02 | 735 | 736 | 735 | 735 | 9,000 |
1989/09/29 | 731 | 735 | 730 | 735 | 7,000 |
1989/09/28 | 731 | 731 | 730 | 730 | 9,000 |
1989/09/27 | 731 | 731 | 730 | 731 | 7,000 |
1989/09/26 | 730 | 730 | 730 | 730 | 12,000 |
1989/09/25 | 739 | 740 | 726 | 730 | 20,000 |
1989/09/22 | 754 | 754 | 740 | 740 | 3,000 |
1989/09/21 | 744 | 755 | 735 | 755 | 12,000 |
1989/09/20 | 755 | 755 | 744 | 744 | 8,000 |
1989/09/19 | 744 | 745 | 744 | 745 | 2,000 |
1989/09/18 | 750 | 750 | 742 | 742 | 6,000 |
1989/09/14 | 754 | 754 | 750 | 754 | 4,000 |
1989/09/11 | 731 | 755 | 731 | 755 | 10,000 |
1989/09/08 | 755 | 755 | 751 | 751 | 19,000 |
1989/09/07 | 760 | 760 | 760 | 760 | 6,000 |
1989/09/06 | 765 | 770 | 761 | 761 | 6,000 |
1989/09/05 | 770 | 770 | 760 | 760 | 7,000 |
1989/09/04 | 780 | 780 | 770 | 770 | 15,000 |
1989/09/01 | 771 | 771 | 771 | 771 | 1,000 |
1989/08/31 | 789 | 790 | 771 | 771 | 11,000 |
1989/08/30 | 771 | 790 | 771 | 790 | 6,000 |
1989/08/29 | 790 | 790 | 770 | 770 | 9,000 |
1989/08/28 | 776 | 780 | 771 | 780 | 10,000 |
1989/08/25 | 770 | 780 | 765 | 771 | 8,000 |
1989/08/24 | 784 | 784 | 770 | 770 | 5,000 |
1989/08/23 | 784 | 784 | 764 | 764 | 14,000 |
1989/08/22 | 760 | 770 | 760 | 765 | 7,000 |
1989/08/21 | 751 | 761 | 751 | 760 | 4,000 |
1989/08/18 | 765 | 765 | 745 | 745 | 19,000 |
1989/08/17 | 760 | 760 | 760 | 760 | 2,000 |
1989/08/16 | 745 | 750 | 745 | 750 | 5,000 |
1989/08/15 | 749 | 749 | 745 | 749 | 5,000 |
1989/08/14 | 755 | 755 | 750 | 750 | 13,000 |
1989/08/11 | 765 | 765 | 750 | 750 | 18,000 |
1989/08/10 | 770 | 781 | 765 | 775 | 13,000 |
1989/08/09 | 775 | 780 | 775 | 780 | 4,000 |
1989/08/08 | 770 | 770 | 770 | 770 | 4,000 |
1989/08/07 | 776 | 780 | 771 | 780 | 5,000 |
1989/08/04 | 776 | 780 | 760 | 770 | 11,000 |
1989/08/03 | 790 | 790 | 770 | 773 | 25,000 |
1989/08/02 | 796 | 796 | 790 | 790 | 24,000 |
1989/08/01 | 795 | 800 | 790 | 799 | 78,000 |
1989/07/31 | 760 | 780 | 760 | 780 | 27,000 |
1989/07/28 | 746 | 760 | 743 | 760 | 13,000 |
1989/07/27 | 740 | 740 | 740 | 740 | 4,000 |
1989/07/26 | 738 | 740 | 735 | 740 | 7,000 |
1989/07/25 | 731 | 738 | 706 | 738 | 16,000 |
1989/07/24 | 730 | 730 | 730 | 730 | 3,000 |
1989/07/21 | 731 | 731 | 730 | 730 | 2,000 |
1989/07/20 | 731 | 731 | 731 | 731 | 8,000 |
1989/07/18 | 730 | 730 | 730 | 730 | 1,000 |
1989/07/17 | 754 | 755 | 754 | 755 | 3,000 |
1989/07/14 | 754 | 754 | 754 | 754 | 2,000 |
1989/07/13 | 755 | 755 | 755 | 755 | 4,000 |
1989/07/12 | 755 | 755 | 755 | 755 | 2,000 |
1989/07/11 | 755 | 760 | 755 | 760 | 8,000 |
1989/07/10 | 745 | 760 | 745 | 757 | 13,000 |
1989/07/07 | 745 | 745 | 727 | 727 | 5,000 |
1989/07/06 | 735 | 735 | 717 | 717 | 7,000 |
1989/07/05 | 711 | 715 | 711 | 715 | 2,000 |
1989/07/04 | 709 | 709 | 709 | 709 | 1,000 |
1989/07/03 | 706 | 706 | 706 | 706 | 4,000 |
1989/06/30 | 731 | 731 | 730 | 730 | 6,000 |
1989/06/29 | 720 | 730 | 720 | 730 | 9,000 |
1989/06/28 | 760 | 760 | 740 | 740 | 4,000 |
1989/06/27 | 751 | 751 | 751 | 751 | 4,000 |
1989/06/26 | 750 | 752 | 750 | 750 | 5,000 |
1989/06/22 | 760 | 760 | 751 | 751 | 11,000 |
1989/06/21 | 750 | 750 | 750 | 750 | 4,000 |
1989/06/20 | 780 | 782 | 780 | 782 | 2,000 |
1989/06/15 | 790 | 790 | 782 | 782 | 3,000 |
1989/06/14 | 800 | 800 | 780 | 780 | 13,000 |
1989/06/13 | 831 | 831 | 814 | 820 | 17,000 |
1989/06/12 | 839 | 839 | 820 | 830 | 47,000 |
1989/06/09 | 839 | 849 | 820 | 829 | 174,000 |
1989/06/08 | 760 | 800 | 760 | 800 | 42,000 |
1989/06/07 | 751 | 751 | 750 | 750 | 2,000 |
1989/06/06 | 749 | 749 | 749 | 749 | 1,000 |
1989/06/05 | 767 | 767 | 767 | 767 | 3,000 |
1989/06/02 | 780 | 780 | 780 | 780 | 1,000 |
1989/06/01 | 762 | 762 | 762 | 762 | 2,000 |
1989/05/31 | 760 | 789 | 760 | 789 | 8,000 |
1989/05/30 | 791 | 791 | 780 | 780 | 5,000 |
1989/05/29 | 799 | 799 | 792 | 792 | 7,000 |
1989/05/26 | 800 | 800 | 800 | 800 | 7,000 |
1989/05/25 | 800 | 800 | 791 | 800 | 19,000 |
1989/05/24 | 791 | 791 | 790 | 791 | 5,000 |
1989/05/23 | 789 | 789 | 789 | 789 | 1,000 |
1989/05/22 | 780 | 783 | 780 | 780 | 7,000 |
1989/05/19 | 784 | 784 | 781 | 781 | 6,000 |
1989/05/18 | 785 | 785 | 784 | 784 | 2,000 |
1989/05/17 | 791 | 791 | 780 | 790 | 6,000 |
1989/05/16 | 792 | 792 | 792 | 792 | 2,000 |
1989/05/15 | 794 | 794 | 791 | 791 | 13,000 |
1989/05/12 | 820 | 820 | 791 | 791 | 5,000 |
1989/05/11 | 815 | 825 | 815 | 820 | 6,000 |
1989/05/10 | 810 | 815 | 792 | 815 | 7,000 |
1989/05/09 | 830 | 830 | 795 | 825 | 18,000 |
1989/05/08 | 795 | 799 | 794 | 794 | 36,000 |
1989/05/02 | 810 | 810 | 790 | 795 | 6,000 |
1989/05/01 | 802 | 820 | 802 | 820 | 4,000 |
1989/04/28 | 810 | 810 | 802 | 802 | 14,000 |
1989/04/27 | 843 | 843 | 825 | 825 | 38,000 |
1989/04/26 | 844 | 850 | 832 | 843 | 142,000 |
1989/04/25 | 865 | 876 | 826 | 830 | 186,000 |
1989/04/24 | 817 | 869 | 817 | 869 | 325,000 |
1989/04/21 | 750 | 815 | 750 | 815 | 177,000 |
1989/04/20 | 723 | 750 | 719 | 740 | 72,000 |
1989/04/19 | 720 | 722 | 720 | 720 | 5,000 |
1989/04/18 | 720 | 728 | 710 | 728 | 18,000 |
1989/04/17 | 697 | 710 | 697 | 710 | 13,000 |
1989/04/14 | 682 | 682 | 682 | 682 | 2,000 |
1989/04/13 | 699 | 699 | 699 | 699 | 4,000 |
1989/04/12 | 699 | 699 | 699 | 699 | 3,000 |
1989/04/11 | 685 | 690 | 685 | 685 | 14,000 |
1989/04/10 | 690 | 690 | 680 | 680 | 5,000 |
1989/04/07 | 690 | 690 | 690 | 690 | 1,000 |
1989/04/06 | 690 | 690 | 690 | 690 | 2,000 |
1989/04/04 | 680 | 700 | 680 | 700 | 8,000 |
1989/04/03 | 681 | 681 | 680 | 680 | 2,000 |
1989/03/31 | 681 | 681 | 681 | 681 | 1,000 |
1989/03/27 | 700 | 700 | 700 | 700 | 1,000 |
1989/03/24 | 700 | 700 | 700 | 700 | 7,000 |
1989/03/23 | 680 | 701 | 680 | 701 | 6,000 |
1989/03/22 | 680 | 680 | 680 | 680 | 1,000 |
1989/03/20 | 690 | 690 | 690 | 690 | 1,000 |
1989/03/17 | 690 | 690 | 670 | 670 | 9,000 |
1989/03/16 | 690 | 690 | 690 | 690 | 1,000 |
1989/03/15 | 690 | 690 | 690 | 690 | 5,000 |
1989/03/14 | 690 | 690 | 690 | 690 | 5,000 |
1989/03/13 | 695 | 695 | 695 | 695 | 1,000 |
1989/03/10 | 701 | 701 | 700 | 700 | 3,000 |
1989/03/07 | 735 | 735 | 730 | 735 | 3,000 |
1989/03/06 | 720 | 735 | 720 | 735 | 5,000 |
1989/03/03 | 715 | 730 | 715 | 730 | 2,000 |
1989/03/02 | 710 | 725 | 710 | 725 | 2,000 |
1989/03/01 | 710 | 710 | 710 | 710 | 2,000 |
1989/02/28 | 730 | 730 | 730 | 730 | 4,000 |
1989/02/27 | 732 | 732 | 731 | 731 | 7,000 |
1989/02/23 | 732 | 732 | 731 | 731 | 2,000 |
1989/02/20 | 721 | 730 | 721 | 730 | 4,000 |
1989/02/17 | 750 | 750 | 720 | 720 | 3,000 |
1989/02/16 | 759 | 760 | 759 | 759 | 5,000 |
1989/02/15 | 760 | 760 | 760 | 760 | 3,000 |
1989/02/14 | 760 | 760 | 760 | 760 | 4,000 |
1989/02/13 | 750 | 760 | 750 | 760 | 5,000 |
1989/02/10 | 755 | 755 | 755 | 755 | 4,000 |
1989/02/09 | 756 | 760 | 756 | 760 | 9,000 |
1989/02/08 | 760 | 760 | 760 | 760 | 3,000 |
1989/02/07 | 755 | 755 | 755 | 755 | 16,000 |
1989/02/03 | 769 | 769 | 765 | 765 | 5,000 |
1989/02/02 | 799 | 799 | 799 | 799 | 1,000 |
1989/02/01 | 805 | 805 | 800 | 801 | 10,000 |
1989/01/31 | 835 | 860 | 835 | 835 | 42,000 |
1989/01/30 | 850 | 850 | 819 | 819 | 19,000 |
1989/01/28 | 840 | 840 | 840 | 840 | 38,000 |
1989/01/26 | 769 | 770 | 731 | 741 | 16,000 |
1989/01/25 | 800 | 800 | 769 | 769 | 15,000 |
1989/01/24 | 749 | 780 | 749 | 780 | 49,000 |
1989/01/23 | 745 | 746 | 732 | 740 | 13,000 |
1989/01/20 | 728 | 740 | 725 | 740 | 41,000 |
1989/01/19 | 701 | 731 | 701 | 725 | 44,000 |
1989/01/18 | 690 | 690 | 680 | 685 | 14,000 |
1989/01/17 | 690 | 698 | 685 | 685 | 4,000 |
1989/01/13 | 678 | 690 | 678 | 690 | 23,000 |
1989/01/12 | 680 | 680 | 670 | 670 | 10,000 |
1989/01/11 | 650 | 665 | 650 | 665 | 7,000 |
1989/01/09 | 641 | 641 | 641 | 641 | 1,000 |
1989/01/05 | 635 | 635 | 635 | 635 | 1,000 |
1989/01/04 | 634 | 634 | 634 | 634 | 1,000 |