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 |
|---|---|---|---|---|---|
| 1995/12/29 | 920 | 920 | 900 | 920 | 28,000 |
| 1995/12/28 | 910 | 920 | 900 | 920 | 44,000 |
| 1995/12/27 | 950 | 950 | 900 | 920 | 97,000 |
| 1995/12/26 | 979 | 979 | 951 | 955 | 48,000 |
| 1995/12/25 | 970 | 989 | 970 | 980 | 24,000 |
| 1995/12/22 | 1,000 | 1,010 | 980 | 983 | 46,000 |
| 1995/12/21 | 1,010 | 1,010 | 995 | 997 | 38,000 |
| 1995/12/20 | 1,010 | 1,020 | 995 | 995 | 33,000 |
| 1995/12/19 | 992 | 1,020 | 990 | 996 | 28,000 |
| 1995/12/18 | 996 | 1,030 | 980 | 985 | 49,000 |
| 1995/12/15 | 1,000 | 1,030 | 985 | 1,030 | 52,000 |
| 1995/12/14 | 1,030 | 1,030 | 1,000 | 1,000 | 67,000 |
| 1995/12/13 | 1,040 | 1,060 | 1,010 | 1,020 | 49,000 |
| 1995/12/12 | 1,110 | 1,120 | 1,050 | 1,060 | 62,000 |
| 1995/12/11 | 1,150 | 1,150 | 1,100 | 1,100 | 171,000 |
| 1995/12/08 | 1,050 | 1,080 | 1,040 | 1,080 | 132,000 |
| 1995/12/07 | 1,010 | 1,020 | 971 | 971 | 77,000 |
| 1995/12/06 | 1,030 | 1,060 | 1,000 | 1,000 | 60,000 |
| 1995/12/05 | 990 | 1,030 | 990 | 1,010 | 56,000 |
| 1995/12/04 | 1,040 | 1,050 | 1,010 | 1,030 | 25,000 |
| 1995/12/01 | 1,050 | 1,060 | 990 | 1,050 | 59,000 |
| 1995/11/30 | 1,060 | 1,090 | 1,030 | 1,030 | 85,000 |
| 1995/11/29 | 951 | 1,040 | 950 | 1,020 | 103,000 |
| 1995/11/28 | 971 | 991 | 950 | 950 | 66,000 |
| 1995/11/27 | 991 | 1,020 | 971 | 980 | 53,000 |
| 1995/11/24 | 1,000 | 1,020 | 980 | 990 | 82,000 |
| 1995/11/22 | 1,050 | 1,050 | 1,000 | 1,020 | 77,000 |
| 1995/11/21 | 1,090 | 1,100 | 1,000 | 1,050 | 77,000 |
| 1995/11/20 | 1,160 | 1,160 | 1,070 | 1,090 | 73,000 |
| 1995/11/17 | 1,160 | 1,180 | 1,130 | 1,160 | 261,000 |
| 1995/11/16 | 990 | 1,100 | 949 | 1,100 | 320,000 |
| 1995/11/15 | 1,140 | 1,140 | 995 | 998 | 168,000 |
| 1995/11/14 | 1,140 | 1,170 | 1,100 | 1,130 | 167,000 |
| 1995/11/13 | 1,240 | 1,240 | 1,170 | 1,180 | 176,000 |
| 1995/11/10 | 1,270 | 1,300 | 1,200 | 1,220 | 354,000 |
| 1995/11/09 | 1,240 | 1,300 | 1,230 | 1,260 | 300,000 |
| 1995/11/08 | 1,220 | 1,260 | 1,190 | 1,200 | 223,000 |
| 1995/11/07 | 1,210 | 1,220 | 1,170 | 1,220 | 123,000 |
| 1995/11/06 | 1,260 | 1,270 | 1,160 | 1,190 | 156,000 |
| 1995/11/02 | 1,150 | 1,250 | 1,100 | 1,240 | 341,000 |
| 1995/11/01 | 1,250 | 1,270 | 1,160 | 1,190 | 296,000 |
| 1995/10/31 | 1,310 | 1,320 | 1,220 | 1,230 | 584,000 |
| 1995/10/30 | 1,200 | 1,290 | 1,180 | 1,290 | 507,000 |
| 1995/10/27 | 1,100 | 1,230 | 1,100 | 1,170 | 657,000 |
| 1995/10/26 | 1,140 | 1,150 | 1,070 | 1,070 | 204,000 |
| 1995/10/25 | 1,160 | 1,190 | 1,130 | 1,140 | 230,000 |
| 1995/10/24 | 1,190 | 1,190 | 1,120 | 1,140 | 281,000 |
| 1995/10/23 | 1,160 | 1,200 | 1,160 | 1,190 | 577,000 |
| 1995/10/20 | 1,100 | 1,150 | 1,090 | 1,140 | 372,000 |
| 1995/10/19 | 1,140 | 1,190 | 1,080 | 1,100 | 726,000 |
| 1995/10/18 | 1,080 | 1,150 | 1,060 | 1,120 | 1,513,000 |
| 1995/10/17 | 945 | 1,040 | 901 | 1,020 | 640,000 |
| 1995/10/16 | 936 | 964 | 915 | 935 | 605,000 |
| 1995/10/13 | 809 | 899 | 809 | 896 | 705,000 |
| 1995/10/12 | 810 | 810 | 780 | 808 | 51,000 |
| 1995/10/11 | 820 | 820 | 790 | 800 | 90,000 |
| 1995/10/09 | 800 | 805 | 780 | 805 | 57,000 |
| 1995/10/06 | 812 | 815 | 771 | 800 | 97,000 |
| 1995/10/05 | 798 | 839 | 785 | 808 | 369,000 |
| 1995/10/04 | 700 | 800 | 685 | 779 | 183,000 |
| 1995/10/03 | 750 | 750 | 713 | 714 | 56,000 |
| 1995/10/02 | 775 | 775 | 731 | 750 | 42,000 |
| 1995/09/29 | 799 | 800 | 760 | 780 | 119,000 |
| 1995/09/28 | 800 | 800 | 771 | 771 | 101,000 |
| 1995/09/27 | 810 | 815 | 771 | 800 | 275,000 |
| 1995/09/26 | 741 | 800 | 740 | 790 | 229,000 |
| 1995/09/25 | 741 | 750 | 702 | 721 | 110,000 |
| 1995/09/22 | 790 | 790 | 740 | 749 | 177,000 |
| 1995/09/21 | 790 | 835 | 740 | 781 | 826,000 |
| 1995/09/20 | 700 | 780 | 700 | 779 | 918,000 |
| 1995/09/19 | 579 | 680 | 570 | 680 | 191,000 |
| 1995/09/18 | 560 | 580 | 560 | 580 | 17,000 |
| 1995/09/14 | 576 | 580 | 550 | 560 | 18,000 |
| 1995/09/13 | 589 | 589 | 551 | 551 | 31,000 |
| 1995/09/12 | 532 | 550 | 530 | 550 | 76,000 |
| 1995/09/11 | 530 | 540 | 530 | 531 | 33,000 |
| 1995/09/08 | 586 | 590 | 530 | 550 | 55,000 |
| 1995/09/07 | 550 | 590 | 544 | 576 | 66,000 |
| 1995/09/06 | 605 | 605 | 550 | 570 | 65,000 |
| 1995/09/05 | 589 | 610 | 572 | 605 | 85,000 |
| 1995/09/04 | 660 | 665 | 610 | 629 | 232,000 |
| 1995/09/01 | 555 | 610 | 555 | 610 | 202,000 |
| 1995/08/31 | 556 | 560 | 537 | 545 | 174,000 |
| 1995/08/30 | 520 | 560 | 520 | 560 | 333,000 |
| 1995/08/29 | 465 | 500 | 465 | 500 | 168,000 |
| 1995/08/28 | 400 | 435 | 400 | 435 | 40,000 |
| 1995/08/25 | 401 | 401 | 390 | 390 | 18,000 |
| 1995/08/24 | 410 | 411 | 400 | 400 | 11,000 |
| 1995/08/23 | 402 | 420 | 402 | 410 | 12,000 |
| 1995/08/22 | 405 | 410 | 400 | 400 | 12,000 |
| 1995/08/21 | 410 | 410 | 410 | 410 | 4,000 |
| 1995/08/18 | 403 | 430 | 403 | 415 | 33,000 |
| 1995/08/17 | 400 | 405 | 396 | 400 | 13,000 |
| 1995/08/16 | 405 | 405 | 391 | 391 | 12,000 |
| 1995/08/15 | 375 | 375 | 370 | 370 | 2,000 |
| 1995/08/14 | 366 | 371 | 365 | 370 | 9,000 |
| 1995/08/11 | 365 | 365 | 365 | 365 | 6,000 |
| 1995/08/10 | 371 | 371 | 360 | 363 | 9,000 |
| 1995/08/09 | 381 | 381 | 367 | 367 | 11,000 |
| 1995/08/08 | 380 | 380 | 375 | 380 | 6,000 |
| 1995/08/04 | 380 | 380 | 380 | 380 | 3,000 |
| 1995/08/03 | 378 | 383 | 377 | 377 | 10,000 |
| 1995/08/02 | 370 | 375 | 370 | 375 | 4,000 |
| 1995/08/01 | 385 | 385 | 380 | 380 | 9,000 |
| 1995/07/31 | 411 | 411 | 400 | 400 | 11,000 |
| 1995/07/28 | 417 | 419 | 410 | 410 | 17,000 |
| 1995/07/27 | 388 | 390 | 388 | 390 | 4,000 |
| 1995/07/26 | 387 | 394 | 387 | 388 | 5,000 |
| 1995/07/25 | 400 | 400 | 383 | 383 | 21,000 |
| 1995/07/24 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/07/21 | 412 | 429 | 412 | 429 | 19,000 |
| 1995/07/20 | 409 | 409 | 409 | 409 | 1,000 |
| 1995/07/19 | 415 | 424 | 412 | 424 | 13,000 |
| 1995/07/18 | 430 | 430 | 417 | 420 | 20,000 |
| 1995/07/17 | 400 | 401 | 400 | 400 | 6,000 |
| 1995/07/14 | 389 | 390 | 384 | 390 | 12,000 |
| 1995/07/13 | 381 | 390 | 380 | 390 | 16,000 |
| 1995/07/12 | 384 | 384 | 380 | 380 | 9,000 |
| 1995/07/11 | 385 | 390 | 368 | 370 | 21,000 |
| 1995/07/10 | 345 | 385 | 345 | 385 | 22,000 |
| 1995/07/07 | 325 | 350 | 325 | 340 | 21,000 |
| 1995/07/06 | 310 | 325 | 310 | 325 | 4,000 |
| 1995/07/05 | 315 | 315 | 300 | 300 | 16,000 |
| 1995/07/04 | 321 | 322 | 320 | 320 | 7,000 |
| 1995/07/03 | 325 | 325 | 323 | 323 | 24,000 |
| 1995/06/30 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/06/29 | 330 | 335 | 325 | 325 | 4,000 |
| 1995/06/28 | 329 | 329 | 329 | 329 | 3,000 |
| 1995/06/26 | 327 | 327 | 327 | 327 | 3,000 |
| 1995/06/23 | 325 | 325 | 321 | 321 | 3,000 |
| 1995/06/22 | 342 | 342 | 340 | 340 | 12,000 |
| 1995/06/21 | 340 | 340 | 340 | 340 | 5,000 |
| 1995/06/20 | 340 | 346 | 340 | 340 | 10,000 |
| 1995/06/19 | 345 | 345 | 340 | 340 | 5,000 |
| 1995/06/16 | 345 | 346 | 345 | 345 | 7,000 |
| 1995/06/15 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/06/14 | 350 | 350 | 340 | 340 | 6,000 |
| 1995/06/13 | 345 | 355 | 345 | 355 | 9,000 |
| 1995/06/12 | 385 | 385 | 370 | 370 | 9,000 |
| 1995/06/09 | 380 | 385 | 380 | 385 | 2,000 |
| 1995/06/08 | 394 | 394 | 390 | 390 | 14,000 |
| 1995/06/07 | 390 | 395 | 390 | 395 | 10,000 |
| 1995/06/06 | 399 | 400 | 395 | 395 | 6,000 |
| 1995/06/05 | 398 | 400 | 389 | 400 | 8,000 |
| 1995/06/02 | 392 | 400 | 390 | 399 | 12,000 |
| 1995/06/01 | 390 | 400 | 390 | 390 | 9,000 |
| 1995/05/31 | 400 | 405 | 390 | 390 | 21,000 |
| 1995/05/30 | 410 | 410 | 401 | 401 | 7,000 |
| 1995/05/26 | 412 | 421 | 412 | 420 | 7,000 |
| 1995/05/25 | 411 | 411 | 410 | 410 | 4,000 |
| 1995/05/24 | 425 | 425 | 411 | 411 | 9,000 |
| 1995/05/23 | 430 | 430 | 420 | 430 | 6,000 |
| 1995/05/22 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/05/19 | 437 | 437 | 435 | 435 | 9,000 |
| 1995/05/18 | 440 | 440 | 440 | 440 | 3,000 |
| 1995/05/17 | 445 | 445 | 437 | 438 | 4,000 |
| 1995/05/16 | 449 | 449 | 446 | 446 | 4,000 |
| 1995/05/15 | 450 | 450 | 450 | 450 | 4,000 |
| 1995/05/12 | 451 | 451 | 450 | 451 | 7,000 |
| 1995/05/11 | 457 | 457 | 451 | 452 | 7,000 |
| 1995/05/10 | 473 | 473 | 456 | 456 | 11,000 |
| 1995/05/09 | 470 | 473 | 470 | 470 | 5,000 |
| 1995/05/08 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/05/02 | 450 | 460 | 450 | 460 | 8,000 |
| 1995/05/01 | 465 | 465 | 450 | 450 | 7,000 |
| 1995/04/28 | 450 | 465 | 450 | 465 | 8,000 |
| 1995/04/27 | 481 | 481 | 463 | 463 | 10,000 |
| 1995/04/26 | 477 | 477 | 470 | 470 | 10,000 |
| 1995/04/25 | 481 | 481 | 476 | 476 | 3,000 |
| 1995/04/24 | 486 | 486 | 471 | 471 | 9,000 |
| 1995/04/21 | 481 | 481 | 481 | 481 | 7,000 |
| 1995/04/20 | 460 | 460 | 450 | 452 | 11,000 |
| 1995/04/19 | 455 | 461 | 455 | 460 | 12,000 |
| 1995/04/18 | 460 | 460 | 455 | 455 | 5,000 |
| 1995/04/17 | 469 | 469 | 451 | 460 | 14,000 |
| 1995/04/14 | 477 | 480 | 473 | 473 | 14,000 |
| 1995/04/13 | 481 | 481 | 475 | 477 | 10,000 |
| 1995/04/12 | 476 | 490 | 476 | 480 | 12,000 |
| 1995/04/11 | 475 | 475 | 475 | 475 | 2,000 |
| 1995/04/10 | 482 | 482 | 475 | 475 | 6,000 |
| 1995/04/07 | 478 | 480 | 477 | 477 | 6,000 |
| 1995/04/06 | 478 | 478 | 477 | 477 | 2,000 |
| 1995/04/05 | 477 | 477 | 477 | 477 | 4,000 |
| 1995/04/04 | 466 | 473 | 465 | 472 | 7,000 |
| 1995/04/03 | 470 | 470 | 460 | 460 | 6,000 |
| 1995/03/31 | 500 | 500 | 490 | 490 | 15,000 |
| 1995/03/30 | 502 | 502 | 490 | 490 | 13,000 |
| 1995/03/29 | 520 | 520 | 503 | 515 | 27,000 |
| 1995/03/28 | 471 | 492 | 471 | 492 | 23,000 |
| 1995/03/27 | 471 | 471 | 471 | 471 | 12,000 |
| 1995/03/24 | 460 | 465 | 431 | 436 | 33,000 |
| 1995/03/23 | 480 | 487 | 461 | 461 | 34,000 |
| 1995/03/22 | 520 | 520 | 490 | 490 | 40,000 |
| 1995/03/20 | 525 | 525 | 499 | 520 | 31,000 |
| 1995/03/17 | 581 | 590 | 522 | 527 | 71,000 |
| 1995/03/16 | 560 | 570 | 560 | 570 | 21,000 |
| 1995/03/15 | 628 | 628 | 603 | 620 | 58,000 |
| 1995/03/14 | 651 | 660 | 600 | 629 | 248,000 |
| 1995/03/13 | 590 | 645 | 590 | 629 | 264,000 |
| 1995/03/10 | 530 | 579 | 530 | 570 | 107,000 |
| 1995/03/09 | 499 | 510 | 498 | 501 | 14,000 |
| 1995/03/08 | 498 | 498 | 490 | 498 | 6,000 |
| 1995/03/07 | 501 | 502 | 498 | 498 | 9,000 |
| 1995/03/06 | 517 | 517 | 498 | 498 | 25,000 |
| 1995/03/03 | 516 | 525 | 515 | 515 | 12,000 |
| 1995/03/02 | 515 | 515 | 510 | 515 | 17,000 |
| 1995/03/01 | 526 | 530 | 525 | 525 | 14,000 |
| 1995/02/28 | 510 | 535 | 510 | 520 | 14,000 |
| 1995/02/24 | 555 | 585 | 555 | 560 | 38,000 |
| 1995/02/23 | 531 | 555 | 523 | 555 | 8,000 |
| 1995/02/22 | 536 | 536 | 520 | 520 | 11,000 |
| 1995/02/21 | 497 | 506 | 497 | 506 | 7,000 |
| 1995/02/20 | 510 | 510 | 496 | 496 | 12,000 |
| 1995/02/17 | 524 | 524 | 510 | 510 | 10,000 |
| 1995/02/16 | 539 | 539 | 525 | 525 | 10,000 |
| 1995/02/15 | 540 | 541 | 540 | 540 | 7,000 |
| 1995/02/14 | 540 | 541 | 540 | 540 | 15,000 |
| 1995/02/13 | 541 | 541 | 540 | 540 | 6,000 |
| 1995/02/10 | 543 | 543 | 540 | 540 | 18,000 |
| 1995/02/09 | 541 | 542 | 541 | 542 | 4,000 |
| 1995/02/08 | 540 | 541 | 540 | 541 | 9,000 |
| 1995/02/07 | 540 | 541 | 540 | 541 | 11,000 |
| 1995/02/06 | 542 | 544 | 540 | 540 | 7,000 |
| 1995/02/03 | 551 | 551 | 542 | 542 | 2,000 |
| 1995/02/02 | 550 | 550 | 540 | 541 | 10,000 |
| 1995/02/01 | 547 | 547 | 525 | 540 | 33,000 |
| 1995/01/31 | 550 | 550 | 530 | 548 | 48,000 |
| 1995/01/30 | 586 | 586 | 560 | 560 | 26,000 |
| 1995/01/27 | 600 | 600 | 583 | 585 | 24,000 |
| 1995/01/26 | 601 | 609 | 600 | 600 | 15,000 |
| 1995/01/25 | 600 | 600 | 585 | 598 | 24,000 |
| 1995/01/24 | 581 | 598 | 581 | 583 | 18,000 |
| 1995/01/23 | 614 | 614 | 580 | 580 | 23,000 |
| 1995/01/20 | 620 | 620 | 613 | 617 | 29,000 |
| 1995/01/19 | 631 | 631 | 610 | 630 | 26,000 |
| 1995/01/18 | 640 | 640 | 630 | 631 | 23,000 |
| 1995/01/17 | 650 | 650 | 650 | 650 | 4,000 |
| 1995/01/13 | 653 | 654 | 647 | 650 | 19,000 |
| 1995/01/12 | 651 | 660 | 650 | 652 | 19,000 |
| 1995/01/11 | 650 | 660 | 645 | 660 | 21,000 |
| 1995/01/10 | 670 | 670 | 651 | 660 | 7,000 |
| 1995/01/09 | 671 | 675 | 660 | 660 | 11,000 |
| 1995/01/06 | 648 | 681 | 648 | 681 | 32,000 |
| 1995/01/05 | 651 | 659 | 645 | 645 | 26,000 |
| 1995/01/04 | 661 | 661 | 650 | 650 | 7,000 |