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
1993/12/30 760 761 750 750 32,000
1993/12/29 770 772 760 767 33,000
1993/12/28 785 810 780 780 35,000
1993/12/27 781 791 780 785 51,000
1993/12/24 819 830 780 780 37,000
1993/12/22 835 850 815 815 39,000
1993/12/21 790 818 790 815 58,000
1993/12/20 878 878 810 810 32,000
1993/12/17 899 900 861 878 97,000
1993/12/16 884 910 879 900 240,000
1993/12/15 791 851 780 851 135,000
1993/12/14 750 771 741 771 21,000
1993/12/13 787 787 740 740 30,000
1993/12/10 757 787 744 787 50,000
1993/12/08 744 744 702 706 35,000
1993/12/07 725 765 725 745 42,000
1993/12/06 745 745 742 742 21,000
1993/12/03 809 810 790 792 49,000
1993/12/02 820 861 820 861 85,000
1993/11/30 724 740 700 740 80,000
1993/11/26 789 789 774 774 89,000
1993/11/24 839 839 829 829 56,000
1993/11/19 886 956 886 929 331,000
1993/11/18 846 910 835 875 250,000
1993/11/17 789 836 788 796 169,000
1993/11/16 705 779 701 779 135,000
1993/11/15 745 771 728 740 202,000
1993/11/12 735 735 735 735 54,000
1993/11/11 555 635 555 635 142,000
1993/11/10 550 580 531 535 180,000
1993/11/09 650 650 590 590 37,000
1993/11/08 649 665 620 640 95,000
1993/11/05 630 644 625 639 153,000
1993/11/04 694 696 680 680 31,000
1993/11/02 770 770 735 735 16,000
1993/11/01 790 790 770 770 10,000
1993/10/29 781 800 780 790 24,000
1993/10/28 800 811 778 778 29,000
1993/10/27 810 820 790 790 57,000
1993/10/26 752 801 750 790 80,000
1993/10/25 839 840 780 780 83,000
1993/10/22 880 880 850 850 44,000
1993/10/21 935 941 892 899 39,000
1993/10/20 900 954 890 952 76,000
1993/10/19 884 900 881 900 59,000
1993/10/18 940 940 914 914 28,000
1993/10/15 969 969 939 955 67,000
1993/10/14 990 990 971 978 22,000
1993/10/13 1,000 1,000 980 980 24,000
1993/10/12 980 1,030 980 1,020 35,000
1993/10/08 1,000 1,020 991 1,000 47,000
1993/10/07 1,000 1,010 997 1,010 19,000
1993/10/06 1,000 1,010 980 980 56,000
1993/10/05 1,060 1,060 980 980 31,000
1993/10/04 1,030 1,060 1,000 1,060 50,000
1993/10/01 1,000 1,020 985 1,020 68,000
1993/09/30 1,050 1,050 1,000 1,030 52,000
1993/09/29 980 1,050 949 1,050 80,000
1993/09/28 1,040 1,060 1,000 1,000 121,000
1993/09/27 1,100 1,100 1,040 1,090 105,000
1993/09/24 1,120 1,120 1,030 1,080 145,000
1993/09/22 1,040 1,140 1,020 1,080 532,000
1993/09/21 960 1,020 960 1,020 205,000
1993/09/20 855 869 855 869 79,000
1993/09/17 850 855 799 855 172,000
1993/09/16 880 886 850 859 100,000
1993/09/14 961 961 904 920 93,000
1993/09/13 990 1,000 910 961 149,000
1993/09/10 1,050 1,060 1,000 1,000 74,000
1993/09/09 1,070 1,080 1,040 1,080 52,000
1993/09/08 1,050 1,090 1,030 1,090 126,000
1993/09/07 1,080 1,100 1,030 1,050 164,000
1993/09/06 1,080 1,120 1,080 1,100 76,000
1993/09/03 1,130 1,140 1,080 1,100 147,000
1993/09/02 1,200 1,200 1,150 1,170 59,000
1993/09/01 1,210 1,220 1,170 1,180 122,000
1993/08/31 1,160 1,230 1,150 1,220 167,000
1993/08/30 1,180 1,200 1,150 1,160 66,000
1993/08/27 1,170 1,240 1,170 1,200 205,000
1993/08/26 1,190 1,200 1,160 1,160 110,000
1993/08/25 1,220 1,230 1,170 1,190 119,000
1993/08/24 1,170 1,250 1,150 1,220 138,000
1993/08/23 1,250 1,250 1,180 1,190 214,000
1993/08/20 1,290 1,290 1,250 1,250 303,000
1993/08/19 1,270 1,300 1,240 1,270 481,000
1993/08/18 1,220 1,250 1,200 1,230 209,000
1993/08/17 1,260 1,270 1,200 1,200 283,000
1993/08/16 1,280 1,300 1,200 1,200 504,000
1993/08/13 1,250 1,310 1,200 1,280 740,000
1993/08/12 1,080 1,210 1,000 1,210 663,000
1993/08/11 1,220 1,230 1,090 1,100 379,000
1993/08/10 1,250 1,280 1,140 1,190 816,000
1993/08/09 1,150 1,230 1,150 1,220 1,204,000
1993/08/06 1,070 1,150 1,050 1,130 956,000
1993/08/05 980 1,070 975 1,050 621,000
1993/08/04 1,030 1,060 980 980 884,000
1993/08/03 920 1,020 920 1,010 888,000
1993/08/02 906 931 898 920 196,000
1993/07/30 924 950 918 926 377,000
1993/07/29 950 981 935 935 669,000
1993/07/28 883 945 846 945 705,000
1993/07/27 860 911 859 888 778,000
1993/07/26 734 843 720 843 490,000
1993/07/23 760 764 703 744 262,000
1993/07/22 769 788 741 763 576,000
1993/07/21 635 719 635 719 564,000
1993/07/20 598 631 597 619 191,000
1993/07/19 610 610 600 600 58,000
1993/07/16 592 604 591 604 77,000
1993/07/15 619 620 586 605 64,000
1993/07/14 585 635 585 620 340,000
1993/07/13 550 604 540 590 237,000
1993/07/12 501 544 501 544 73,000
1993/07/09 496 510 496 505 22,000
1993/07/08 494 505 490 490 19,000
1993/07/07 502 503 495 495 14,000
1993/07/06 495 503 495 503 18,000
1993/07/05 481 500 481 499 37,000
1993/07/02 495 496 481 490 21,000
1993/07/01 509 520 491 505 134,000
1993/06/30 464 510 455 510 128,000
1993/06/29 435 471 434 471 72,000
1993/06/28 425 434 425 434 16,000
1993/06/25 410 410 410 410 3,000
1993/06/24 385 385 385 385 3,000
1993/06/23 385 385 385 385 5,000
1993/06/22 375 380 375 380 7,000
1993/06/21 380 380 380 380 2,000
1993/06/18 390 390 390 390 1,000
1993/06/17 388 388 380 380 13,000
1993/06/15 420 420 419 419 8,000
1993/06/14 429 429 415 420 11,000
1993/06/11 430 430 429 430 10,000
1993/06/10 435 435 435 435 5,000
1993/06/08 455 456 454 455 35,000
1993/06/07 459 460 456 456 7,000
1993/06/04 460 460 459 460 21,000
1993/06/03 460 460 457 460 13,000
1993/06/02 450 465 450 458 58,000
1993/06/01 432 449 431 444 29,000
1993/05/31 435 439 429 429 13,000
1993/05/28 435 445 433 433 38,000
1993/05/27 440 454 440 440 42,000
1993/05/26 433 433 416 429 33,000
1993/05/25 416 425 412 425 96,000
1993/05/24 398 398 395 395 11,000
1993/05/21 383 385 380 385 14,000
1993/05/20 380 385 376 385 9,000
1993/05/19 375 380 375 380 11,000
1993/05/18 399 400 399 400 4,000
1993/05/17 399 400 398 399 6,000
1993/05/14 401 401 400 400 21,000
1993/05/13 387 406 383 403 78,000
1993/05/12 384 388 377 388 67,000
1993/05/11 359 359 356 359 133,000
1993/05/10 355 365 355 364 16,000
1993/05/07 345 350 345 348 12,000
1993/05/06 345 345 342 343 9,000
1993/04/30 340 345 340 340 7,000
1993/04/28 325 335 325 335 3,000
1993/04/23 325 325 325 325 2,000
1993/04/22 327 327 325 325 2,000
1993/04/21 335 335 332 332 3,000
1993/04/20 345 349 345 345 9,000
1993/04/19 333 340 333 340 10,000
1993/04/16 339 340 332 332 11,000
1993/04/14 340 340 330 330 7,000
1993/04/13 315 330 313 330 17,000
1993/04/12 312 315 311 311 6,000
1993/04/09 302 311 302 311 4,000
1993/04/07 311 311 301 301 3,000
1993/04/06 310 315 310 311 7,000
1993/04/05 301 312 301 312 4,000
1993/04/01 295 295 291 291 7,000
1993/03/31 300 310 300 305 8,000
1993/03/30 299 300 298 300 5,000
1993/03/29 289 291 289 291 5,000
1993/03/26 295 295 291 291 4,000
1993/03/25 295 295 295 295 1,000
1993/03/24 299 300 295 295 9,000
1993/03/23 298 300 298 300 7,000
1993/03/22 299 300 299 300 3,000
1993/03/19 295 295 295 295 2,000
1993/03/18 290 290 290 290 6,000
1993/03/17 290 291 290 291 4,000
1993/03/16 279 281 279 281 4,000
1993/03/15 280 280 280 280 3,000
1993/03/12 280 280 278 278 9,000
1993/03/11 281 281 280 280 6,000
1993/03/09 251 261 251 261 10,000
1993/03/08 251 251 251 251 1,000
1993/03/04 246 246 246 246 2,000
1993/02/23 290 290 290 290 1,000
1993/02/22 295 300 289 300 19,000
1993/02/19 285 299 285 293 30,000
1993/02/18 271 300 271 296 24,000
1993/02/17 265 269 260 269 18,000
1993/02/16 258 263 258 263 15,000
1993/02/15 252 258 252 258 13,000
1993/02/12 250 258 250 258 15,000
1993/02/10 245 250 235 250 9,000
1993/02/09 260 260 250 250 25,000
1993/02/08 235 264 235 261 16,000
1993/02/05 229 230 229 230 3,000
1993/02/04 240 240 230 230 5,000
1993/02/03 235 235 231 235 7,000
1993/02/02 220 230 220 230 3,000
1993/01/29 215 215 215 215 1,000
1993/01/28 211 211 211 211 2,000
1993/01/27 215 219 213 219 5,000
1993/01/26 215 215 215 215 31,000
1993/01/25 218 218 218 218 1,000
1993/01/21 210 210 210 210 2,000
1993/01/20 206 206 206 206 3,000
1993/01/19 220 220 216 216 3,000
1993/01/18 218 218 216 216 3,000
1993/01/12 225 225 225 225 3,000
1993/01/07 230 230 230 230 1,000

このページの先頭へ