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 |
|---|---|---|---|---|---|
| 1991/12/30 | 426 | 426 | 426 | 426 | 2,000 |
| 1991/12/25 | 446 | 446 | 446 | 446 | 1,000 |
| 1991/12/24 | 450 | 455 | 450 | 455 | 2,000 |
| 1991/12/20 | 458 | 458 | 450 | 450 | 13,000 |
| 1991/12/19 | 435 | 448 | 435 | 448 | 8,000 |
| 1991/12/18 | 429 | 430 | 426 | 430 | 9,000 |
| 1991/12/17 | 421 | 421 | 416 | 416 | 2,000 |
| 1991/12/16 | 421 | 421 | 421 | 421 | 2,000 |
| 1991/12/12 | 425 | 425 | 425 | 425 | 2,000 |
| 1991/12/05 | 425 | 430 | 425 | 430 | 2,000 |
| 1991/12/04 | 430 | 430 | 421 | 421 | 4,000 |
| 1991/11/22 | 440 | 440 | 440 | 440 | 1,000 |
| 1991/11/20 | 448 | 448 | 448 | 448 | 1,000 |
| 1991/11/19 | 454 | 454 | 454 | 454 | 1,000 |
| 1991/11/15 | 469 | 469 | 469 | 469 | 1,000 |
| 1991/11/14 | 471 | 471 | 470 | 470 | 4,000 |
| 1991/11/06 | 499 | 499 | 499 | 499 | 1,000 |
| 1991/11/01 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/10/30 | 490 | 490 | 490 | 490 | 3,000 |
| 1991/10/29 | 480 | 480 | 480 | 480 | 2,000 |
| 1991/10/28 | 478 | 478 | 478 | 478 | 1,000 |
| 1991/10/25 | 477 | 477 | 477 | 477 | 2,000 |
| 1991/10/24 | 488 | 490 | 488 | 490 | 5,000 |
| 1991/10/22 | 476 | 476 | 476 | 476 | 6,000 |
| 1991/10/11 | 496 | 496 | 496 | 496 | 1,000 |
| 1991/10/09 | 515 | 517 | 500 | 500 | 10,000 |
| 1991/10/08 | 515 | 518 | 515 | 518 | 2,000 |
| 1991/10/07 | 515 | 521 | 515 | 520 | 8,000 |
| 1991/10/04 | 510 | 515 | 510 | 515 | 14,000 |
| 1991/10/03 | 501 | 510 | 500 | 510 | 10,000 |
| 1991/10/01 | 460 | 460 | 456 | 460 | 11,000 |
| 1991/09/30 | 456 | 456 | 455 | 455 | 6,000 |
| 1991/09/27 | 456 | 456 | 455 | 455 | 6,000 |
| 1991/09/26 | 455 | 455 | 453 | 455 | 13,000 |
| 1991/09/25 | 450 | 450 | 450 | 450 | 4,000 |
| 1991/09/24 | 440 | 450 | 440 | 450 | 13,000 |
| 1991/09/20 | 440 | 440 | 440 | 440 | 2,000 |
| 1991/09/19 | 431 | 440 | 431 | 440 | 2,000 |
| 1991/09/18 | 435 | 435 | 430 | 430 | 4,000 |
| 1991/09/13 | 430 | 435 | 425 | 425 | 6,000 |
| 1991/09/12 | 436 | 436 | 430 | 430 | 6,000 |
| 1991/09/11 | 435 | 435 | 430 | 431 | 4,000 |
| 1991/09/10 | 441 | 444 | 441 | 443 | 3,000 |
| 1991/09/09 | 440 | 441 | 440 | 440 | 3,000 |
| 1991/09/06 | 452 | 452 | 440 | 440 | 5,000 |
| 1991/09/04 | 465 | 465 | 452 | 452 | 2,000 |
| 1991/08/30 | 465 | 470 | 465 | 470 | 2,000 |
| 1991/08/23 | 486 | 486 | 481 | 481 | 2,000 |
| 1991/08/22 | 500 | 500 | 481 | 481 | 10,000 |
| 1991/08/08 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/08/07 | 495 | 500 | 495 | 500 | 2,000 |
| 1991/08/02 | 501 | 501 | 501 | 501 | 1,000 |
| 1991/07/31 | 510 | 510 | 510 | 510 | 2,000 |
| 1991/07/30 | 501 | 501 | 501 | 501 | 1,000 |
| 1991/07/29 | 501 | 501 | 501 | 501 | 1,000 |
| 1991/07/16 | 530 | 540 | 530 | 540 | 2,000 |
| 1991/07/02 | 520 | 520 | 520 | 520 | 2,000 |
| 1991/07/01 | 530 | 530 | 530 | 530 | 40,000 |
| 1991/06/28 | 540 | 540 | 540 | 540 | 1,000 |
| 1991/06/27 | 540 | 540 | 540 | 540 | 1,000 |
| 1991/06/26 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/06/25 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/06/24 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/06/21 | 530 | 530 | 530 | 530 | 3,000 |
| 1991/06/20 | 540 | 540 | 540 | 540 | 1,000 |
| 1991/06/19 | 550 | 550 | 550 | 550 | 9,000 |
| 1991/06/18 | 550 | 550 | 550 | 550 | 6,000 |
| 1991/06/17 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/06/14 | 540 | 570 | 540 | 570 | 6,000 |
| 1991/06/13 | 540 | 540 | 540 | 540 | 1,000 |
| 1991/06/12 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/06/06 | 579 | 579 | 579 | 579 | 1,000 |
| 1991/06/05 | 580 | 580 | 580 | 580 | 6,000 |
| 1991/06/03 | 582 | 582 | 582 | 582 | 2,000 |
| 1991/05/31 | 571 | 582 | 571 | 582 | 3,000 |
| 1991/05/30 | 572 | 572 | 572 | 572 | 4,000 |
| 1991/05/28 | 530 | 530 | 530 | 530 | 3,000 |
| 1991/05/27 | 550 | 551 | 540 | 540 | 5,000 |
| 1991/05/22 | 550 | 550 | 550 | 550 | 3,000 |
| 1991/05/20 | 570 | 570 | 570 | 570 | 4,000 |
| 1991/05/17 | 580 | 580 | 580 | 580 | 2,000 |
| 1991/05/16 | 579 | 579 | 579 | 579 | 3,000 |
| 1991/05/15 | 580 | 580 | 580 | 580 | 1,000 |
| 1991/05/14 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/05/13 | 600 | 600 | 590 | 590 | 4,000 |
| 1991/05/10 | 578 | 578 | 575 | 575 | 2,000 |
| 1991/05/09 | 578 | 598 | 578 | 598 | 4,000 |
| 1991/05/08 | 598 | 610 | 598 | 610 | 8,000 |
| 1991/05/02 | 565 | 578 | 563 | 578 | 12,000 |
| 1991/04/30 | 578 | 578 | 570 | 570 | 2,000 |
| 1991/04/26 | 581 | 581 | 568 | 568 | 4,000 |
| 1991/04/25 | 590 | 600 | 590 | 590 | 4,000 |
| 1991/04/24 | 599 | 610 | 594 | 610 | 8,000 |
| 1991/04/23 | 604 | 604 | 599 | 599 | 6,000 |
| 1991/04/22 | 610 | 610 | 609 | 609 | 3,000 |
| 1991/04/19 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/04/18 | 620 | 620 | 614 | 620 | 8,000 |
| 1991/04/17 | 630 | 630 | 624 | 624 | 11,000 |
| 1991/04/16 | 647 | 647 | 639 | 640 | 18,000 |
| 1991/04/15 | 629 | 639 | 624 | 639 | 29,000 |
| 1991/04/12 | 579 | 619 | 578 | 619 | 27,000 |
| 1991/04/11 | 577 | 577 | 570 | 575 | 15,000 |
| 1991/04/10 | 577 | 577 | 577 | 577 | 1,000 |
| 1991/04/09 | 581 | 581 | 580 | 580 | 3,000 |
| 1991/04/08 | 580 | 580 | 579 | 579 | 4,000 |
| 1991/04/05 | 565 | 570 | 565 | 570 | 5,000 |
| 1991/04/04 | 560 | 565 | 560 | 565 | 3,000 |
| 1991/04/03 | 549 | 555 | 549 | 555 | 5,000 |
| 1991/04/02 | 550 | 550 | 550 | 550 | 3,000 |
| 1991/04/01 | 550 | 550 | 545 | 545 | 2,000 |
| 1991/03/29 | 560 | 560 | 550 | 550 | 5,000 |
| 1991/03/28 | 560 | 560 | 560 | 560 | 3,000 |
| 1991/03/27 | 555 | 560 | 550 | 550 | 5,000 |
| 1991/03/22 | 589 | 589 | 585 | 589 | 3,000 |
| 1991/03/20 | 581 | 585 | 581 | 585 | 3,000 |
| 1991/03/19 | 580 | 589 | 580 | 589 | 6,000 |
| 1991/03/18 | 560 | 580 | 560 | 580 | 18,000 |
| 1991/03/15 | 560 | 569 | 559 | 560 | 7,000 |
| 1991/03/14 | 545 | 560 | 545 | 560 | 8,000 |
| 1991/03/13 | 543 | 543 | 541 | 543 | 5,000 |
| 1991/03/12 | 541 | 541 | 541 | 541 | 3,000 |
| 1991/03/11 | 540 | 560 | 540 | 560 | 4,000 |
| 1991/03/08 | 540 | 555 | 540 | 545 | 6,000 |
| 1991/03/06 | 556 | 569 | 545 | 569 | 8,000 |
| 1991/03/01 | 557 | 566 | 556 | 566 | 5,000 |
| 1991/02/28 | 540 | 551 | 535 | 551 | 10,000 |
| 1991/02/27 | 541 | 541 | 540 | 540 | 3,000 |
| 1991/02/26 | 540 | 541 | 540 | 541 | 2,000 |
| 1991/02/22 | 540 | 550 | 540 | 550 | 10,000 |
| 1991/02/21 | 545 | 550 | 545 | 550 | 6,000 |
| 1991/02/20 | 550 | 559 | 545 | 559 | 11,000 |
| 1991/02/19 | 540 | 550 | 540 | 547 | 13,000 |
| 1991/02/18 | 535 | 543 | 535 | 543 | 15,000 |
| 1991/02/15 | 510 | 515 | 510 | 515 | 16,000 |
| 1991/02/14 | 492 | 510 | 492 | 510 | 9,000 |
| 1991/02/13 | 463 | 475 | 463 | 475 | 10,000 |
| 1991/02/12 | 451 | 460 | 450 | 460 | 14,000 |
| 1991/02/08 | 445 | 454 | 445 | 446 | 24,000 |
| 1991/02/07 | 427 | 430 | 426 | 430 | 11,000 |
| 1991/02/06 | 427 | 427 | 420 | 422 | 10,000 |
| 1991/02/05 | 421 | 421 | 420 | 420 | 9,000 |
| 1991/02/04 | 411 | 420 | 411 | 420 | 6,000 |
| 1991/01/30 | 435 | 435 | 420 | 420 | 5,000 |
| 1991/01/29 | 428 | 430 | 428 | 430 | 6,000 |
| 1991/01/28 | 424 | 424 | 424 | 424 | 5,000 |
| 1991/01/25 | 415 | 420 | 410 | 420 | 5,000 |
| 1991/01/24 | 420 | 420 | 420 | 420 | 6,000 |
| 1991/01/23 | 430 | 430 | 428 | 428 | 3,000 |
| 1991/01/22 | 449 | 449 | 435 | 435 | 4,000 |
| 1991/01/18 | 436 | 449 | 436 | 449 | 6,000 |
| 1991/01/16 | 421 | 421 | 415 | 421 | 12,000 |
| 1991/01/14 | 425 | 425 | 425 | 425 | 1,000 |
| 1991/01/11 | 430 | 435 | 430 | 435 | 5,000 |
| 1991/01/09 | 439 | 439 | 439 | 439 | 1,000 |
| 1991/01/07 | 455 | 455 | 450 | 450 | 9,000 |
| 1991/01/04 | 450 | 450 | 450 | 450 | 3,000 |