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 |
---|---|---|---|---|---|
1994/12/30 | 668 | 673 | 648 | 651 | 21,000 |
1994/12/29 | 670 | 670 | 660 | 661 | 22,000 |
1994/12/28 | 669 | 694 | 665 | 670 | 35,000 |
1994/12/27 | 656 | 670 | 656 | 670 | 15,000 |
1994/12/26 | 680 | 680 | 653 | 654 | 11,000 |
1994/12/22 | 683 | 685 | 683 | 685 | 10,000 |
1994/12/21 | 643 | 663 | 643 | 663 | 15,000 |
1994/12/20 | 670 | 677 | 642 | 642 | 27,000 |
1994/12/19 | 670 | 672 | 665 | 670 | 14,000 |
1994/12/16 | 690 | 694 | 676 | 676 | 22,000 |
1994/12/15 | 732 | 732 | 700 | 710 | 42,000 |
1994/12/14 | 750 | 764 | 720 | 722 | 185,000 |
1994/12/13 | 724 | 758 | 711 | 735 | 167,000 |
1994/12/12 | 720 | 725 | 691 | 710 | 64,000 |
1994/12/09 | 688 | 748 | 688 | 700 | 187,000 |
1994/12/08 | 660 | 690 | 660 | 670 | 36,000 |
1994/12/07 | 640 | 660 | 640 | 660 | 21,000 |
1994/12/06 | 670 | 670 | 640 | 640 | 21,000 |
1994/12/05 | 652 | 661 | 648 | 660 | 17,000 |
1994/12/02 | 632 | 645 | 632 | 632 | 7,000 |
1994/12/01 | 625 | 631 | 625 | 631 | 8,000 |
1994/11/30 | 653 | 663 | 643 | 663 | 9,000 |
1994/11/29 | 647 | 651 | 643 | 643 | 17,000 |
1994/11/28 | 616 | 623 | 612 | 621 | 11,000 |
1994/11/25 | 610 | 620 | 610 | 610 | 11,000 |
1994/11/24 | 620 | 620 | 610 | 610 | 23,000 |
1994/11/22 | 651 | 655 | 631 | 633 | 11,000 |
1994/11/21 | 663 | 663 | 655 | 655 | 11,000 |
1994/11/18 | 646 | 651 | 640 | 651 | 14,000 |
1994/11/17 | 645 | 646 | 641 | 641 | 17,000 |
1994/11/16 | 651 | 655 | 645 | 645 | 10,000 |
1994/11/15 | 636 | 670 | 636 | 651 | 9,000 |
1994/11/14 | 640 | 640 | 626 | 635 | 23,000 |
1994/11/11 | 660 | 670 | 640 | 640 | 15,000 |
1994/11/10 | 695 | 695 | 660 | 660 | 10,000 |
1994/11/09 | 700 | 700 | 680 | 680 | 6,000 |
1994/11/08 | 718 | 718 | 695 | 695 | 4,000 |
1994/11/07 | 729 | 729 | 701 | 701 | 47,000 |
1994/11/04 | 709 | 710 | 696 | 710 | 30,000 |
1994/11/02 | 699 | 699 | 690 | 690 | 8,000 |
1994/11/01 | 680 | 690 | 662 | 672 | 19,000 |
1994/10/31 | 659 | 690 | 659 | 690 | 9,000 |
1994/10/28 | 670 | 675 | 652 | 662 | 15,000 |
1994/10/27 | 676 | 676 | 668 | 670 | 6,000 |
1994/10/26 | 663 | 666 | 652 | 666 | 15,000 |
1994/10/25 | 690 | 700 | 662 | 662 | 13,000 |
1994/10/24 | 710 | 710 | 696 | 696 | 16,000 |
1994/10/21 | 675 | 680 | 672 | 680 | 18,000 |
1994/10/20 | 729 | 729 | 710 | 710 | 15,000 |
1994/10/19 | 700 | 731 | 700 | 730 | 39,000 |
1994/10/18 | 676 | 700 | 676 | 700 | 18,000 |
1994/10/17 | 686 | 686 | 675 | 675 | 5,000 |
1994/10/14 | 695 | 696 | 686 | 686 | 8,000 |
1994/10/13 | 670 | 685 | 669 | 675 | 24,000 |
1994/10/12 | 690 | 690 | 668 | 668 | 9,000 |
1994/10/11 | 681 | 681 | 679 | 680 | 10,000 |
1994/10/07 | 709 | 720 | 700 | 700 | 48,000 |
1994/10/06 | 730 | 750 | 724 | 725 | 199,000 |
1994/10/04 | 639 | 639 | 610 | 610 | 13,000 |
1994/10/03 | 647 | 647 | 647 | 647 | 3,000 |
1994/09/30 | 667 | 667 | 657 | 657 | 16,000 |
1994/09/29 | 616 | 657 | 616 | 657 | 15,000 |
1994/09/28 | 605 | 605 | 605 | 605 | 6,000 |
1994/09/27 | 606 | 606 | 606 | 606 | 2,000 |
1994/09/26 | 610 | 610 | 600 | 603 | 15,000 |
1994/09/22 | 620 | 630 | 620 | 630 | 2,000 |
1994/09/21 | 620 | 620 | 620 | 620 | 7,000 |
1994/09/20 | 620 | 620 | 610 | 610 | 4,000 |
1994/09/19 | 631 | 639 | 630 | 639 | 14,000 |
1994/09/16 | 615 | 615 | 601 | 610 | 26,000 |
1994/09/14 | 661 | 661 | 630 | 630 | 19,000 |
1994/09/13 | 666 | 669 | 660 | 660 | 7,000 |
1994/09/12 | 665 | 666 | 665 | 665 | 6,000 |
1994/09/09 | 695 | 695 | 665 | 665 | 21,000 |
1994/09/08 | 679 | 681 | 661 | 681 | 16,000 |
1994/09/07 | 696 | 699 | 680 | 680 | 20,000 |
1994/09/06 | 690 | 700 | 665 | 665 | 11,000 |
1994/09/05 | 670 | 670 | 660 | 670 | 14,000 |
1994/09/02 | 687 | 690 | 675 | 675 | 12,000 |
1994/09/01 | 684 | 698 | 675 | 685 | 12,000 |
1994/08/31 | 655 | 658 | 655 | 658 | 10,000 |
1994/08/30 | 661 | 662 | 652 | 657 | 34,000 |
1994/08/29 | 668 | 684 | 661 | 679 | 25,000 |
1994/08/26 | 694 | 694 | 684 | 688 | 12,000 |
1994/08/25 | 700 | 700 | 695 | 695 | 19,000 |
1994/08/24 | 701 | 710 | 695 | 695 | 26,000 |
1994/08/23 | 712 | 712 | 700 | 700 | 14,000 |
1994/08/22 | 721 | 721 | 712 | 712 | 11,000 |
1994/08/19 | 720 | 720 | 711 | 712 | 15,000 |
1994/08/18 | 710 | 720 | 710 | 715 | 11,000 |
1994/08/17 | 712 | 712 | 707 | 709 | 9,000 |
1994/08/16 | 710 | 710 | 703 | 709 | 29,000 |
1994/08/15 | 710 | 710 | 710 | 710 | 7,000 |
1994/08/12 | 711 | 715 | 703 | 711 | 12,000 |
1994/08/11 | 711 | 720 | 710 | 711 | 5,000 |
1994/08/10 | 717 | 720 | 705 | 710 | 21,000 |
1994/08/09 | 723 | 723 | 716 | 717 | 8,000 |
1994/08/08 | 717 | 730 | 717 | 730 | 10,000 |
1994/08/05 | 721 | 728 | 721 | 721 | 8,000 |
1994/08/04 | 721 | 723 | 716 | 716 | 8,000 |
1994/08/03 | 726 | 727 | 715 | 715 | 9,000 |
1994/08/02 | 720 | 725 | 720 | 720 | 10,000 |
1994/08/01 | 735 | 735 | 720 | 720 | 4,000 |
1994/07/29 | 745 | 745 | 711 | 715 | 23,000 |
1994/07/28 | 754 | 754 | 738 | 745 | 29,000 |
1994/07/27 | 740 | 755 | 740 | 745 | 56,000 |
1994/07/26 | 710 | 730 | 710 | 710 | 179,000 |
1994/07/25 | 710 | 710 | 703 | 703 | 116,000 |
1994/07/22 | 735 | 736 | 730 | 733 | 22,000 |
1994/07/21 | 740 | 755 | 740 | 745 | 26,000 |
1994/07/20 | 744 | 753 | 740 | 744 | 51,000 |
1994/07/19 | 750 | 752 | 742 | 742 | 29,000 |
1994/07/18 | 755 | 755 | 741 | 750 | 15,000 |
1994/07/15 | 753 | 755 | 753 | 753 | 11,000 |
1994/07/14 | 773 | 773 | 750 | 753 | 14,000 |
1994/07/13 | 743 | 762 | 740 | 753 | 18,000 |
1994/07/12 | 770 | 770 | 740 | 743 | 16,000 |
1994/07/11 | 775 | 776 | 775 | 775 | 4,000 |
1994/07/08 | 779 | 779 | 765 | 770 | 18,000 |
1994/07/07 | 777 | 780 | 765 | 780 | 19,000 |
1994/07/06 | 765 | 765 | 751 | 765 | 32,000 |
1994/07/05 | 751 | 769 | 750 | 761 | 38,000 |
1994/07/04 | 750 | 765 | 750 | 760 | 28,000 |
1994/07/01 | 761 | 765 | 750 | 760 | 24,000 |
1994/06/30 | 750 | 765 | 746 | 765 | 19,000 |
1994/06/29 | 753 | 754 | 746 | 750 | 9,000 |
1994/06/28 | 765 | 765 | 750 | 753 | 27,000 |
1994/06/27 | 751 | 751 | 736 | 751 | 29,000 |
1994/06/24 | 793 | 800 | 771 | 771 | 12,000 |
1994/06/23 | 801 | 815 | 790 | 790 | 26,000 |
1994/06/22 | 764 | 780 | 755 | 780 | 34,000 |
1994/06/21 | 799 | 799 | 781 | 781 | 45,000 |
1994/06/20 | 846 | 846 | 821 | 821 | 87,000 |
1994/06/17 | 811 | 841 | 811 | 825 | 235,000 |
1994/06/16 | 800 | 830 | 795 | 796 | 321,000 |
1994/06/15 | 790 | 800 | 781 | 795 | 143,000 |
1994/06/14 | 754 | 781 | 754 | 780 | 74,000 |
1994/06/13 | 760 | 765 | 745 | 747 | 19,000 |
1994/06/10 | 731 | 759 | 731 | 750 | 15,000 |
1994/06/09 | 760 | 760 | 726 | 726 | 31,000 |
1994/06/08 | 750 | 765 | 747 | 747 | 20,000 |
1994/06/07 | 726 | 737 | 725 | 726 | 14,000 |
1994/06/06 | 726 | 730 | 725 | 730 | 13,000 |
1994/06/03 | 742 | 746 | 725 | 725 | 26,000 |
1994/06/02 | 755 | 755 | 740 | 742 | 25,000 |
1994/06/01 | 764 | 765 | 755 | 755 | 32,000 |
1994/05/31 | 730 | 755 | 730 | 755 | 29,000 |
1994/05/30 | 730 | 741 | 723 | 730 | 46,000 |
1994/05/27 | 735 | 735 | 722 | 725 | 43,000 |
1994/05/26 | 731 | 735 | 725 | 735 | 44,000 |
1994/05/25 | 760 | 760 | 733 | 733 | 24,000 |
1994/05/24 | 730 | 760 | 728 | 750 | 40,000 |
1994/05/23 | 750 | 750 | 731 | 732 | 14,000 |
1994/05/20 | 750 | 751 | 739 | 751 | 31,000 |
1994/05/19 | 761 | 762 | 750 | 750 | 21,000 |
1994/05/18 | 752 | 760 | 751 | 751 | 27,000 |
1994/05/17 | 753 | 765 | 750 | 750 | 27,000 |
1994/05/16 | 756 | 760 | 751 | 751 | 15,000 |
1994/05/13 | 781 | 781 | 750 | 755 | 20,000 |
1994/05/12 | 798 | 798 | 790 | 790 | 5,000 |
1994/05/11 | 791 | 794 | 768 | 790 | 55,000 |
1994/05/10 | 790 | 799 | 790 | 790 | 37,000 |
1994/05/09 | 800 | 800 | 766 | 766 | 50,000 |
1994/05/06 | 740 | 770 | 740 | 770 | 10,000 |
1994/05/02 | 735 | 735 | 722 | 722 | 22,000 |
1994/04/28 | 749 | 750 | 735 | 735 | 29,000 |
1994/04/27 | 741 | 760 | 741 | 759 | 7,000 |
1994/04/26 | 739 | 745 | 730 | 740 | 29,000 |
1994/04/25 | 750 | 760 | 740 | 741 | 34,000 |
1994/04/22 | 760 | 777 | 760 | 760 | 35,000 |
1994/04/21 | 771 | 771 | 751 | 751 | 20,000 |
1994/04/20 | 781 | 788 | 760 | 760 | 33,000 |
1994/04/19 | 771 | 780 | 750 | 751 | 38,000 |
1994/04/18 | 780 | 790 | 770 | 780 | 17,000 |
1994/04/15 | 794 | 803 | 780 | 795 | 33,000 |
1994/04/14 | 812 | 820 | 782 | 795 | 51,000 |
1994/04/13 | 849 | 849 | 800 | 802 | 295,000 |
1994/04/12 | 760 | 820 | 758 | 820 | 208,000 |
1994/04/11 | 706 | 750 | 706 | 750 | 46,000 |
1994/04/08 | 750 | 750 | 716 | 735 | 29,000 |
1994/04/07 | 780 | 780 | 760 | 760 | 35,000 |
1994/04/06 | 725 | 790 | 721 | 780 | 48,000 |
1994/04/05 | 701 | 724 | 701 | 715 | 21,000 |
1994/04/04 | 720 | 720 | 702 | 702 | 11,000 |
1994/04/01 | 711 | 725 | 700 | 720 | 33,000 |
1994/03/31 | 725 | 725 | 710 | 711 | 25,000 |
1994/03/30 | 715 | 724 | 711 | 724 | 17,000 |
1994/03/29 | 721 | 730 | 716 | 720 | 9,000 |
1994/03/28 | 728 | 728 | 711 | 712 | 13,000 |
1994/03/25 | 721 | 739 | 720 | 720 | 28,000 |
1994/03/24 | 720 | 721 | 720 | 721 | 13,000 |
1994/03/23 | 726 | 735 | 720 | 720 | 20,000 |
1994/03/22 | 735 | 735 | 711 | 725 | 31,000 |
1994/03/18 | 750 | 750 | 720 | 735 | 35,000 |
1994/03/17 | 749 | 749 | 735 | 740 | 21,000 |
1994/03/16 | 786 | 786 | 741 | 750 | 33,000 |
1994/03/15 | 802 | 810 | 785 | 785 | 42,000 |
1994/03/14 | 813 | 813 | 800 | 800 | 52,000 |
1994/03/11 | 721 | 765 | 720 | 765 | 21,000 |
1994/03/10 | 720 | 725 | 711 | 716 | 51,000 |
1994/03/09 | 716 | 735 | 715 | 720 | 23,000 |
1994/03/08 | 740 | 740 | 700 | 710 | 27,000 |
1994/03/07 | 751 | 755 | 740 | 740 | 21,000 |
1994/03/04 | 733 | 750 | 730 | 750 | 19,000 |
1994/03/03 | 741 | 749 | 740 | 740 | 11,000 |
1994/03/02 | 765 | 765 | 740 | 740 | 19,000 |
1994/03/01 | 757 | 770 | 750 | 755 | 28,000 |
1994/02/28 | 768 | 772 | 767 | 767 | 17,000 |
1994/02/25 | 752 | 766 | 740 | 766 | 22,000 |
1994/02/24 | 741 | 763 | 740 | 755 | 40,000 |
1994/02/23 | 750 | 750 | 745 | 749 | 40,000 |
1994/02/22 | 770 | 770 | 750 | 750 | 37,000 |
1994/02/21 | 762 | 770 | 760 | 770 | 15,000 |
1994/02/18 | 761 | 770 | 758 | 770 | 28,000 |
1994/02/17 | 775 | 775 | 760 | 760 | 31,000 |
1994/02/16 | 770 | 771 | 758 | 761 | 28,000 |
1994/02/15 | 755 | 761 | 751 | 755 | 15,000 |
1994/02/14 | 781 | 781 | 760 | 775 | 14,000 |
1994/02/10 | 776 | 790 | 776 | 780 | 29,000 |
1994/02/09 | 800 | 800 | 760 | 760 | 44,000 |
1994/02/08 | 801 | 810 | 800 | 800 | 46,000 |
1994/02/07 | 800 | 811 | 790 | 800 | 29,000 |
1994/02/04 | 800 | 831 | 790 | 820 | 32,000 |
1994/02/03 | 820 | 820 | 795 | 800 | 42,000 |
1994/02/02 | 820 | 832 | 810 | 810 | 32,000 |
1994/02/01 | 845 | 847 | 814 | 830 | 32,000 |
1994/01/31 | 865 | 865 | 850 | 855 | 63,000 |
1994/01/28 | 810 | 810 | 801 | 810 | 41,000 |
1994/01/27 | 850 | 850 | 807 | 817 | 64,000 |
1994/01/26 | 875 | 875 | 839 | 859 | 94,000 |
1994/01/25 | 814 | 870 | 814 | 865 | 152,000 |
1994/01/24 | 841 | 845 | 808 | 820 | 117,000 |
1994/01/21 | 820 | 875 | 820 | 875 | 241,000 |
1994/01/20 | 755 | 810 | 755 | 810 | 57,000 |
1994/01/19 | 779 | 779 | 750 | 752 | 48,000 |
1994/01/18 | 773 | 775 | 750 | 765 | 47,000 |
1994/01/17 | 755 | 775 | 751 | 763 | 39,000 |
1994/01/14 | 735 | 760 | 731 | 745 | 31,000 |
1994/01/13 | 761 | 775 | 730 | 736 | 56,000 |
1994/01/12 | 750 | 775 | 750 | 751 | 72,000 |
1994/01/11 | 770 | 779 | 710 | 710 | 82,000 |
1994/01/10 | 756 | 780 | 756 | 775 | 31,000 |
1994/01/07 | 750 | 765 | 740 | 755 | 43,000 |
1994/01/06 | 780 | 790 | 742 | 750 | 39,000 |
1994/01/05 | 781 | 806 | 780 | 780 | 36,000 |