日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 450 450 450 450 2,000
1990/12/27 450 450 450 450 4,000
1990/12/25 460 460 460 460 1,000
1990/12/21 450 460 450 460 4,000
1990/12/20 485 485 460 460 4,000
1990/12/19 480 485 470 485 4,000
1990/12/18 480 480 480 480 1,000
1990/12/17 500 500 485 485 3,000
1990/12/14 510 510 510 510 1,000
1990/12/13 490 500 490 500 4,000
1990/12/12 480 480 480 480 3,000
1990/12/11 470 470 460 460 9,000
1990/12/10 470 470 470 470 1,000
1990/12/07 456 470 456 470 5,000
1990/12/06 450 450 449 449 3,000
1990/12/05 450 450 450 450 1,000
1990/12/04 460 460 450 450 9,000
1990/12/03 459 462 459 460 17,000
1990/11/29 495 495 479 479 16,000
1990/11/19 569 569 569 569 1,000
1990/11/14 575 575 575 575 1,000
1990/11/09 580 580 580 580 17,000
1990/11/08 605 605 590 590 11,000
1990/11/07 610 610 601 605 13,000
1990/11/05 605 605 605 605 2,000
1990/11/02 601 609 600 609 21,000
1990/11/01 620 620 620 620 5,000
1990/10/31 620 645 620 645 17,000
1990/10/30 605 615 605 610 39,000
1990/10/29 575 605 571 605 32,000
1990/10/26 550 566 550 566 8,000
1990/10/25 556 560 546 560 13,000
1990/10/24 546 546 545 546 36,000
1990/10/23 549 560 546 546 5,000
1990/10/22 569 569 569 569 1,000
1990/10/19 552 560 552 560 44,000
1990/10/18 519 530 519 530 52,000
1990/10/17 510 510 500 510 67,000
1990/10/16 510 510 510 510 2,000
1990/10/15 500 500 500 500 10,000
1990/10/12 500 500 500 500 3,000
1990/10/09 528 530 520 520 7,000
1990/10/08 510 520 510 520 5,000
1990/10/05 500 510 500 510 2,000
1990/10/04 492 500 492 500 8,000
1990/10/03 471 481 471 481 11,000
1990/10/02 446 461 446 461 18,000
1990/09/26 511 511 501 501 10,000
1990/09/25 502 502 502 502 6,000
1990/09/21 541 541 522 522 9,000
1990/09/20 541 545 541 541 7,000
1990/09/19 560 560 541 541 4,000
1990/09/18 571 571 560 560 8,000
1990/09/17 590 590 580 580 3,000
1990/09/14 600 600 600 600 1,000
1990/09/13 600 600 600 600 2,000
1990/09/12 589 589 576 576 5,000
1990/09/11 582 589 582 589 16,000
1990/09/10 560 561 560 561 8,000
1990/09/07 581 581 569 570 17,000
1990/09/06 596 596 578 578 31,000
1990/09/05 624 624 595 595 20,000
1990/09/04 630 630 620 625 4,000
1990/09/03 635 640 626 640 23,000
1990/08/31 625 635 616 616 6,000
1990/08/30 601 635 601 635 19,000
1990/08/29 625 625 595 595 9,000
1990/08/28 617 626 617 626 6,000
1990/08/27 619 619 609 615 6,000
1990/08/22 679 679 679 679 1,000
1990/08/21 701 711 700 700 6,000
1990/08/20 722 722 700 700 12,000
1990/08/17 770 770 732 732 13,000
1990/08/16 752 760 752 760 4,000
1990/08/15 748 750 748 749 3,000
1990/08/14 746 746 746 746 4,000
1990/08/13 776 776 776 776 1,000
1990/08/10 771 776 771 776 5,000
1990/08/09 780 780 780 780 3,000
1990/08/08 771 771 771 771 6,000
1990/08/06 830 830 830 830 6,000
1990/08/03 850 850 850 850 7,000
1990/08/02 880 880 874 874 6,000
1990/08/01 875 875 870 875 11,000
1990/07/31 900 900 880 880 7,000
1990/07/30 880 880 880 880 6,000
1990/07/27 901 901 890 890 24,000
1990/07/26 921 921 890 890 18,000
1990/07/24 929 950 929 947 13,000
1990/07/23 930 930 917 930 6,000
1990/07/20 920 939 920 920 12,000
1990/07/19 940 950 940 950 6,000
1990/07/18 959 959 940 950 17,000
1990/07/17 955 959 929 959 27,000
1990/07/16 959 959 942 954 34,000
1990/07/13 961 961 950 959 25,000
1990/07/12 979 980 956 969 54,000
1990/07/11 925 994 925 980 171,000
1990/07/10 894 919 894 919 36,000
1990/07/09 902 911 891 891 28,000
1990/07/06 913 913 900 912 15,000
1990/07/05 890 915 885 915 13,000
1990/07/04 909 909 900 900 10,000
1990/07/03 919 919 919 919 2,000
1990/07/02 929 929 915 929 11,000
1990/06/29 921 937 919 930 29,000
1990/06/28 939 940 915 939 20,000
1990/06/27 930 930 900 930 38,000
1990/06/26 922 940 922 940 22,000
1990/06/25 952 957 952 952 11,000
1990/06/22 942 959 940 959 36,000
1990/06/21 957 957 935 940 33,000
1990/06/20 945 959 940 958 45,000
1990/06/19 970 975 950 950 132,000
1990/06/18 930 963 930 963 186,000
1990/06/15 948 948 930 934 149,000
1990/06/14 926 944 925 942 168,000
1990/06/13 902 918 899 918 88,000
1990/06/12 870 907 870 904 55,000
1990/06/11 850 879 850 861 10,000
1990/06/08 875 885 870 870 3,000
1990/06/07 900 900 885 895 21,000
1990/06/06 894 899 885 899 77,000
1990/06/05 894 897 889 895 55,000
1990/06/04 860 899 860 899 39,000
1990/06/01 850 860 850 850 29,000
1990/05/31 851 851 831 833 16,000
1990/05/30 865 870 851 870 9,000
1990/05/29 879 879 870 875 3,000
1990/05/28 849 880 849 880 34,000
1990/05/25 849 869 836 869 56,000
1990/05/24 849 859 849 849 8,000
1990/05/23 869 869 860 869 8,000
1990/05/22 830 870 830 870 27,000
1990/05/21 830 830 830 830 1,000
1990/05/18 850 850 850 850 4,000
1990/05/17 860 860 860 860 2,000
1990/05/16 874 875 860 860 4,000
1990/05/15 845 875 845 875 28,000
1990/05/14 850 850 835 835 9,000
1990/05/09 850 850 850 850 9,000
1990/05/08 848 855 847 855 13,000
1990/05/07 820 850 820 845 11,000
1990/05/02 800 820 800 820 14,000
1990/05/01 795 805 795 805 4,000
1990/04/27 755 765 755 755 15,000
1990/04/26 775 775 775 775 10,000
1990/04/25 785 785 785 785 11,000
1990/04/24 799 799 799 799 5,000
1990/04/23 800 800 800 800 6,000
1990/04/19 807 810 790 800 12,000
1990/04/18 800 800 800 800 2,000
1990/04/17 800 800 800 800 2,000
1990/04/16 800 810 800 810 3,000
1990/04/13 810 810 810 810 3,000
1990/04/12 810 810 810 810 3,000
1990/04/11 829 839 829 830 5,000
1990/04/10 799 819 799 819 6,000
1990/04/09 785 801 785 790 9,000
1990/04/06 778 785 777 785 14,000
1990/04/05 799 799 799 799 1,000
1990/04/04 829 829 829 829 4,000
1990/04/02 869 869 869 869 1,000
1990/03/30 871 871 865 870 9,000
1990/03/29 847 865 847 865 9,000
1990/03/28 836 846 836 846 6,000
1990/03/27 796 796 796 796 4,000
1990/03/27 1 -> 1.03 分割
1990/03/26 848 848 835 835 8,000
1990/03/23 850 855 850 850 6,000
1990/03/22 840 850 840 850 7,000
1990/03/20 885 890 885 890 12,000
1990/03/19 910 910 895 895 12,000
1990/03/16 900 920 900 910 8,000
1990/03/14 900 910 900 905 9,000
1990/03/13 895 905 895 896 15,000
1990/03/12 916 916 889 909 9,000
1990/03/09 920 920 912 919 5,000
1990/03/08 920 920 919 920 10,000
1990/03/07 920 921 920 921 9,000
1990/03/06 931 931 930 930 4,000
1990/03/05 930 940 930 940 11,000
1990/03/02 937 955 937 955 7,000
1990/03/01 945 957 945 957 12,000
1990/02/28 910 949 910 949 24,000
1990/02/27 921 923 905 920 20,000
1990/02/26 920 920 920 920 34,000
1990/02/23 974 974 950 970 23,000
1990/02/22 969 974 960 974 56,000
1990/02/21 974 979 960 968 131,000
1990/02/20 979 980 975 975 22,000
1990/02/19 984 990 972 977 72,000
1990/02/16 968 980 950 980 28,000
1990/02/15 989 989 951 965 77,000
1990/02/14 976 999 958 990 215,000
1990/02/13 961 981 954 971 128,000
1990/02/09 942 955 932 954 97,000
1990/02/08 935 945 931 944 34,000
1990/02/07 943 947 930 939 41,000
1990/02/06 931 943 930 943 57,000
1990/02/05 911 928 905 928 60,000
1990/02/02 895 910 895 910 8,000
1990/02/01 910 910 901 910 16,000
1990/01/31 920 920 897 910 42,000
1990/01/30 901 920 896 920 45,000
1990/01/29 885 899 885 899 9,000
1990/01/26 870 875 870 875 10,000
1990/01/25 897 897 876 886 13,000
1990/01/24 888 900 888 900 10,000
1990/01/23 876 898 870 898 15,000
1990/01/22 872 880 853 880 20,000
1990/01/19 870 870 860 860 13,000
1990/01/18 860 899 860 899 8,000
1990/01/17 853 866 852 865 8,000
1990/01/16 855 856 852 852 11,000
1990/01/12 881 885 872 872 15,000
1990/01/11 898 898 898 898 5,000
1990/01/10 900 908 890 908 29,000
1990/01/09 900 908 895 908 21,000
1990/01/08 900 910 895 910 18,000
1990/01/05 900 905 894 904 10,000
1990/01/04 904 908 897 908 18,000

このページの先頭へ