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 |
|---|---|---|---|---|---|
| 1992/12/28 | 240 | 240 | 240 | 240 | 1,000 |
| 1992/12/25 | 235 | 235 | 235 | 235 | 3,000 |
| 1992/12/24 | 236 | 236 | 235 | 235 | 2,000 |
| 1992/12/21 | 240 | 240 | 240 | 240 | 5,000 |
| 1992/12/18 | 235 | 235 | 235 | 235 | 5,000 |
| 1992/12/17 | 236 | 240 | 235 | 235 | 3,000 |
| 1992/12/15 | 238 | 239 | 234 | 234 | 5,000 |
| 1992/12/11 | 235 | 235 | 234 | 234 | 4,000 |
| 1992/12/10 | 220 | 225 | 220 | 225 | 3,000 |
| 1992/12/08 | 224 | 225 | 224 | 225 | 2,000 |
| 1992/12/07 | 222 | 224 | 222 | 224 | 3,000 |
| 1992/12/04 | 222 | 222 | 222 | 222 | 1,000 |
| 1992/12/03 | 222 | 222 | 220 | 222 | 3,000 |
| 1992/12/02 | 215 | 222 | 215 | 220 | 6,000 |
| 1992/12/01 | 221 | 222 | 215 | 215 | 10,000 |
| 1992/11/30 | 215 | 218 | 213 | 218 | 6,000 |
| 1992/11/27 | 211 | 211 | 210 | 210 | 7,000 |
| 1992/11/26 | 196 | 208 | 195 | 208 | 28,000 |
| 1992/11/25 | 194 | 195 | 194 | 194 | 19,000 |
| 1992/11/24 | 195 | 195 | 194 | 194 | 21,000 |
| 1992/11/19 | 195 | 196 | 195 | 195 | 17,000 |
| 1992/11/18 | 195 | 200 | 195 | 195 | 27,000 |
| 1992/11/17 | 203 | 203 | 195 | 195 | 17,000 |
| 1992/11/16 | 205 | 205 | 203 | 205 | 4,000 |
| 1992/11/13 | 205 | 205 | 205 | 205 | 3,000 |
| 1992/11/12 | 206 | 206 | 205 | 205 | 4,000 |
| 1992/11/11 | 208 | 208 | 208 | 208 | 4,000 |
| 1992/11/10 | 209 | 213 | 205 | 213 | 11,000 |
| 1992/11/09 | 216 | 216 | 214 | 214 | 5,000 |
| 1992/11/06 | 220 | 220 | 217 | 217 | 10,000 |
| 1992/11/05 | 220 | 220 | 220 | 220 | 2,000 |
| 1992/11/04 | 220 | 220 | 220 | 220 | 1,000 |
| 1992/10/30 | 220 | 220 | 220 | 220 | 2,000 |
| 1992/10/28 | 220 | 220 | 220 | 220 | 4,000 |
| 1992/10/27 | 220 | 220 | 219 | 220 | 12,000 |
| 1992/10/26 | 225 | 225 | 220 | 220 | 6,000 |
| 1992/10/23 | 225 | 225 | 225 | 225 | 6,000 |
| 1992/10/22 | 225 | 225 | 225 | 225 | 5,000 |
| 1992/10/21 | 235 | 235 | 225 | 225 | 3,000 |
| 1992/10/20 | 235 | 235 | 235 | 235 | 6,000 |
| 1992/10/19 | 235 | 235 | 235 | 235 | 9,000 |
| 1992/10/16 | 235 | 235 | 235 | 235 | 7,000 |
| 1992/10/15 | 235 | 235 | 235 | 235 | 1,000 |
| 1992/10/05 | 240 | 240 | 240 | 240 | 4,000 |
| 1992/10/02 | 250 | 250 | 250 | 250 | 6,000 |
| 1992/10/01 | 265 | 265 | 265 | 265 | 1,000 |
| 1992/09/30 | 270 | 270 | 270 | 270 | 1,000 |
| 1992/09/29 | 251 | 260 | 250 | 260 | 12,000 |
| 1992/09/25 | 251 | 251 | 251 | 251 | 1,000 |
| 1992/09/22 | 250 | 250 | 250 | 250 | 3,000 |
| 1992/09/16 | 275 | 275 | 270 | 270 | 5,000 |
| 1992/09/14 | 275 | 275 | 275 | 275 | 2,000 |
| 1992/09/11 | 275 | 275 | 275 | 275 | 2,000 |
| 1992/09/09 | 275 | 275 | 275 | 275 | 1,000 |
| 1992/09/08 | 275 | 285 | 275 | 285 | 3,000 |
| 1992/09/07 | 275 | 280 | 275 | 280 | 3,000 |
| 1992/09/04 | 276 | 280 | 275 | 280 | 5,000 |
| 1992/09/03 | 275 | 275 | 275 | 275 | 2,000 |
| 1992/09/02 | 281 | 281 | 280 | 280 | 19,000 |
| 1992/09/01 | 271 | 282 | 271 | 280 | 10,000 |
| 1992/08/31 | 261 | 265 | 261 | 265 | 5,000 |
| 1992/08/28 | 250 | 252 | 250 | 252 | 5,000 |
| 1992/08/27 | 239 | 248 | 239 | 248 | 8,000 |
| 1992/08/26 | 233 | 234 | 232 | 234 | 10,000 |
| 1992/08/25 | 231 | 231 | 231 | 231 | 2,000 |
| 1992/08/20 | 210 | 210 | 200 | 200 | 6,000 |
| 1992/08/14 | 235 | 235 | 235 | 235 | 1,000 |
| 1992/08/11 | 250 | 250 | 250 | 250 | 1,000 |
| 1992/08/07 | 260 | 260 | 260 | 260 | 2,000 |
| 1992/08/06 | 260 | 260 | 260 | 260 | 1,000 |
| 1992/07/29 | 260 | 260 | 260 | 260 | 1,000 |
| 1992/07/28 | 260 | 260 | 260 | 260 | 6,000 |
| 1992/07/27 | 270 | 270 | 270 | 270 | 4,000 |
| 1992/07/24 | 270 | 270 | 270 | 270 | 31,000 |
| 1992/07/22 | 285 | 285 | 280 | 285 | 7,000 |
| 1992/07/21 | 286 | 286 | 286 | 286 | 20,000 |
| 1992/07/13 | 291 | 291 | 291 | 291 | 1,000 |
| 1992/07/06 | 291 | 293 | 291 | 293 | 31,000 |
| 1992/07/03 | 285 | 285 | 285 | 285 | 2,000 |
| 1992/07/02 | 290 | 290 | 290 | 290 | 3,000 |
| 1992/06/29 | 290 | 290 | 290 | 290 | 2,000 |
| 1992/06/24 | 291 | 291 | 291 | 291 | 3,000 |
| 1992/06/23 | 291 | 291 | 291 | 291 | 1,000 |
| 1992/06/18 | 307 | 307 | 307 | 307 | 3,000 |
| 1992/06/16 | 285 | 285 | 285 | 285 | 1,000 |
| 1992/06/15 | 290 | 290 | 290 | 290 | 1,000 |
| 1992/06/12 | 290 | 290 | 290 | 290 | 1,000 |
| 1992/06/08 | 313 | 313 | 300 | 300 | 9,000 |
| 1992/06/03 | 330 | 330 | 330 | 330 | 1,000 |
| 1992/06/02 | 321 | 321 | 321 | 321 | 1,000 |
| 1992/06/01 | 321 | 321 | 321 | 321 | 1,000 |
| 1992/05/26 | 321 | 321 | 321 | 321 | 1,000 |
| 1992/05/25 | 321 | 321 | 320 | 320 | 3,000 |
| 1992/05/22 | 321 | 321 | 311 | 311 | 6,000 |
| 1992/05/21 | 335 | 335 | 320 | 320 | 3,000 |
| 1992/05/19 | 350 | 350 | 349 | 349 | 2,000 |
| 1992/05/18 | 349 | 349 | 349 | 349 | 2,000 |
| 1992/05/15 | 350 | 355 | 347 | 350 | 7,000 |
| 1992/05/14 | 347 | 347 | 347 | 347 | 2,000 |
| 1992/05/13 | 334 | 337 | 334 | 337 | 4,000 |
| 1992/05/12 | 325 | 325 | 316 | 316 | 11,000 |
| 1992/05/11 | 324 | 324 | 324 | 324 | 1,000 |
| 1992/05/08 | 319 | 319 | 319 | 319 | 4,000 |
| 1992/05/07 | 322 | 322 | 320 | 320 | 5,000 |
| 1992/05/06 | 316 | 320 | 316 | 320 | 2,000 |
| 1992/04/28 | 320 | 320 | 311 | 311 | 2,000 |
| 1992/04/27 | 310 | 310 | 310 | 310 | 1,000 |
| 1992/04/24 | 311 | 311 | 310 | 310 | 5,000 |
| 1992/04/23 | 316 | 316 | 316 | 316 | 5,000 |
| 1992/04/21 | 320 | 320 | 320 | 320 | 3,000 |
| 1992/04/20 | 325 | 325 | 320 | 320 | 4,000 |
| 1992/04/17 | 317 | 317 | 316 | 316 | 7,000 |
| 1992/04/16 | 317 | 318 | 315 | 315 | 6,000 |
| 1992/04/15 | 319 | 319 | 311 | 315 | 9,000 |
| 1992/04/10 | 331 | 337 | 331 | 337 | 8,000 |
| 1992/03/30 | 340 | 340 | 330 | 340 | 4,000 |
| 1992/03/27 | 340 | 340 | 335 | 335 | 2,000 |
| 1992/03/24 | 340 | 340 | 340 | 340 | 2,000 |
| 1992/03/23 | 350 | 350 | 350 | 350 | 1,000 |
| 1992/03/19 | 330 | 330 | 330 | 330 | 3,000 |
| 1992/03/18 | 340 | 340 | 339 | 339 | 3,000 |
| 1992/03/17 | 340 | 340 | 340 | 340 | 1,000 |
| 1992/03/13 | 360 | 360 | 360 | 360 | 1,000 |
| 1992/03/12 | 356 | 370 | 356 | 370 | 3,000 |
| 1992/03/10 | 373 | 373 | 371 | 371 | 4,000 |
| 1992/03/05 | 379 | 381 | 379 | 381 | 2,000 |
| 1992/03/04 | 379 | 381 | 373 | 381 | 8,000 |
| 1992/03/03 | 375 | 379 | 375 | 379 | 2,000 |
| 1992/03/02 | 375 | 375 | 375 | 375 | 2,000 |
| 1992/02/27 | 373 | 373 | 373 | 373 | 2,000 |
| 1992/02/26 | 373 | 373 | 373 | 373 | 4,000 |
| 1992/02/21 | 371 | 371 | 371 | 371 | 1,000 |
| 1992/02/20 | 380 | 380 | 380 | 380 | 1,000 |
| 1992/02/18 | 381 | 381 | 380 | 380 | 4,000 |
| 1992/02/10 | 416 | 416 | 416 | 416 | 2,000 |
| 1992/02/07 | 392 | 395 | 392 | 395 | 3,000 |
| 1992/02/06 | 391 | 391 | 390 | 390 | 2,000 |
| 1992/02/04 | 386 | 386 | 381 | 381 | 3,000 |
| 1992/02/03 | 381 | 381 | 381 | 381 | 2,000 |
| 1992/01/30 | 370 | 370 | 370 | 370 | 3,000 |
| 1992/01/29 | 380 | 380 | 370 | 370 | 12,000 |
| 1992/01/09 | 430 | 430 | 430 | 430 | 1,000 |
| 1992/01/08 | 430 | 430 | 430 | 430 | 3,000 |
| 1992/01/07 | 428 | 430 | 428 | 430 | 2,000 |
| 1992/01/06 | 428 | 430 | 428 | 430 | 3,000 |