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 |
|---|---|---|---|---|---|
| 1996/12/30 | 455 | 455 | 450 | 450 | 3,000 |
| 1996/12/27 | 460 | 464 | 450 | 450 | 14,000 |
| 1996/12/26 | 450 | 450 | 450 | 450 | 15,000 |
| 1996/12/25 | 460 | 460 | 450 | 450 | 12,000 |
| 1996/12/24 | 446 | 460 | 446 | 460 | 18,000 |
| 1996/12/20 | 478 | 478 | 440 | 445 | 32,000 |
| 1996/12/19 | 520 | 520 | 479 | 479 | 15,000 |
| 1996/12/18 | 529 | 529 | 510 | 524 | 17,000 |
| 1996/12/17 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/12/13 | 540 | 540 | 520 | 530 | 9,000 |
| 1996/12/12 | 550 | 550 | 550 | 550 | 4,000 |
| 1996/12/11 | 550 | 550 | 546 | 550 | 9,000 |
| 1996/12/10 | 567 | 567 | 550 | 550 | 7,000 |
| 1996/12/09 | 565 | 570 | 565 | 566 | 8,000 |
| 1996/12/06 | 560 | 561 | 551 | 561 | 4,000 |
| 1996/12/05 | 539 | 550 | 538 | 550 | 13,000 |
| 1996/12/04 | 550 | 550 | 540 | 540 | 20,000 |
| 1996/12/03 | 551 | 551 | 550 | 550 | 4,000 |
| 1996/12/02 | 550 | 550 | 550 | 550 | 15,000 |
| 1996/11/29 | 560 | 560 | 550 | 550 | 16,000 |
| 1996/11/28 | 572 | 572 | 520 | 550 | 52,000 |
| 1996/11/27 | 590 | 590 | 571 | 572 | 18,000 |
| 1996/11/26 | 613 | 613 | 599 | 599 | 10,000 |
| 1996/11/25 | 600 | 610 | 600 | 610 | 9,000 |
| 1996/11/22 | 600 | 610 | 600 | 609 | 15,000 |
| 1996/11/21 | 630 | 630 | 620 | 620 | 13,000 |
| 1996/11/20 | 630 | 630 | 630 | 630 | 4,000 |
| 1996/11/19 | 641 | 641 | 640 | 640 | 12,000 |
| 1996/11/18 | 650 | 650 | 641 | 642 | 3,000 |
| 1996/11/15 | 645 | 660 | 642 | 642 | 8,000 |
| 1996/11/14 | 651 | 651 | 650 | 650 | 7,000 |
| 1996/11/13 | 660 | 660 | 650 | 650 | 12,000 |
| 1996/11/12 | 650 | 660 | 645 | 660 | 16,000 |
| 1996/11/11 | 660 | 660 | 652 | 660 | 3,000 |
| 1996/11/07 | 660 | 660 | 660 | 660 | 7,000 |
| 1996/11/06 | 641 | 660 | 641 | 660 | 7,000 |
| 1996/11/05 | 647 | 647 | 641 | 642 | 5,000 |
| 1996/11/01 | 680 | 680 | 657 | 657 | 7,000 |
| 1996/10/31 | 660 | 670 | 660 | 670 | 10,000 |
| 1996/10/30 | 650 | 660 | 650 | 655 | 5,000 |
| 1996/10/29 | 645 | 650 | 640 | 640 | 29,000 |
| 1996/10/28 | 640 | 650 | 640 | 650 | 9,000 |
| 1996/10/25 | 670 | 670 | 650 | 650 | 28,000 |
| 1996/10/24 | 665 | 667 | 665 | 666 | 3,000 |
| 1996/10/23 | 680 | 680 | 670 | 670 | 9,000 |
| 1996/10/22 | 671 | 700 | 670 | 700 | 9,000 |
| 1996/10/21 | 700 | 700 | 670 | 670 | 10,000 |
| 1996/10/18 | 671 | 700 | 670 | 700 | 12,000 |
| 1996/10/17 | 660 | 680 | 655 | 671 | 16,000 |
| 1996/10/16 | 654 | 670 | 653 | 660 | 6,000 |
| 1996/10/15 | 651 | 653 | 650 | 653 | 18,000 |
| 1996/10/14 | 650 | 650 | 650 | 650 | 15,000 |
| 1996/10/11 | 652 | 652 | 650 | 650 | 17,000 |
| 1996/10/09 | 666 | 666 | 651 | 651 | 22,000 |
| 1996/10/08 | 675 | 675 | 665 | 665 | 9,000 |
| 1996/10/07 | 685 | 699 | 675 | 675 | 17,000 |
| 1996/10/04 | 675 | 680 | 670 | 680 | 25,000 |
| 1996/10/03 | 686 | 687 | 675 | 686 | 23,000 |
| 1996/10/02 | 687 | 687 | 685 | 687 | 13,000 |
| 1996/10/01 | 695 | 700 | 685 | 686 | 10,000 |
| 1996/09/30 | 700 | 700 | 681 | 685 | 15,000 |
| 1996/09/27 | 700 | 700 | 670 | 700 | 26,000 |
| 1996/09/26 | 700 | 700 | 699 | 700 | 5,000 |
| 1996/09/25 | 698 | 705 | 698 | 702 | 15,000 |
| 1996/09/24 | 703 | 703 | 698 | 698 | 6,000 |
| 1996/09/20 | 710 | 710 | 702 | 702 | 12,000 |
| 1996/09/19 | 710 | 710 | 706 | 706 | 4,000 |
| 1996/09/17 | 731 | 731 | 731 | 731 | 6,000 |
| 1996/09/13 | 701 | 701 | 701 | 701 | 3,000 |
| 1996/09/12 | 713 | 713 | 701 | 701 | 16,000 |
| 1996/09/11 | 720 | 720 | 712 | 712 | 12,000 |
| 1996/09/10 | 717 | 726 | 716 | 720 | 19,000 |
| 1996/09/09 | 715 | 715 | 715 | 715 | 5,000 |
| 1996/09/06 | 715 | 725 | 711 | 711 | 16,000 |
| 1996/09/05 | 730 | 730 | 721 | 725 | 12,000 |
| 1996/09/04 | 755 | 755 | 740 | 740 | 12,000 |
| 1996/09/03 | 749 | 750 | 730 | 750 | 10,000 |
| 1996/09/02 | 797 | 797 | 765 | 765 | 14,000 |
| 1996/08/30 | 776 | 798 | 750 | 798 | 40,000 |
| 1996/08/29 | 784 | 800 | 760 | 766 | 73,000 |
| 1996/08/28 | 769 | 800 | 765 | 765 | 80,000 |
| 1996/08/27 | 746 | 760 | 746 | 760 | 9,000 |
| 1996/08/26 | 759 | 759 | 721 | 721 | 19,000 |
| 1996/08/23 | 765 | 770 | 750 | 760 | 20,000 |
| 1996/08/22 | 716 | 760 | 716 | 760 | 24,000 |
| 1996/08/21 | 700 | 715 | 700 | 715 | 7,000 |
| 1996/08/20 | 699 | 700 | 691 | 691 | 8,000 |
| 1996/08/19 | 690 | 690 | 690 | 690 | 1,000 |
| 1996/08/16 | 680 | 680 | 680 | 680 | 7,000 |
| 1996/08/15 | 692 | 692 | 680 | 680 | 16,000 |
| 1996/08/14 | 682 | 682 | 671 | 682 | 11,000 |
| 1996/08/13 | 650 | 672 | 650 | 672 | 14,000 |
| 1996/08/12 | 670 | 675 | 665 | 665 | 8,000 |
| 1996/08/09 | 685 | 685 | 670 | 670 | 26,000 |
| 1996/08/08 | 697 | 703 | 685 | 685 | 22,000 |
| 1996/08/07 | 702 | 703 | 700 | 703 | 18,000 |
| 1996/08/06 | 720 | 720 | 702 | 703 | 13,000 |
| 1996/08/05 | 720 | 730 | 720 | 730 | 9,000 |
| 1996/08/02 | 710 | 710 | 702 | 702 | 13,000 |
| 1996/08/01 | 690 | 695 | 690 | 690 | 15,000 |
| 1996/07/31 | 692 | 710 | 680 | 680 | 31,000 |
| 1996/07/30 | 721 | 721 | 690 | 690 | 43,000 |
| 1996/07/29 | 750 | 750 | 720 | 720 | 14,000 |
| 1996/07/26 | 746 | 746 | 740 | 740 | 7,000 |
| 1996/07/25 | 730 | 741 | 730 | 740 | 11,000 |
| 1996/07/24 | 731 | 750 | 721 | 750 | 13,000 |
| 1996/07/23 | 760 | 760 | 730 | 730 | 10,000 |
| 1996/07/22 | 785 | 785 | 770 | 770 | 4,000 |
| 1996/07/19 | 785 | 790 | 785 | 785 | 13,000 |
| 1996/07/18 | 780 | 781 | 780 | 780 | 22,000 |
| 1996/07/17 | 765 | 765 | 765 | 765 | 8,000 |
| 1996/07/16 | 780 | 780 | 780 | 780 | 12,000 |
| 1996/07/15 | 785 | 785 | 770 | 780 | 15,000 |
| 1996/07/12 | 790 | 800 | 790 | 799 | 24,000 |
| 1996/07/11 | 810 | 815 | 790 | 800 | 24,000 |
| 1996/07/10 | 751 | 810 | 751 | 800 | 65,000 |
| 1996/07/09 | 770 | 770 | 750 | 750 | 5,000 |
| 1996/07/08 | 750 | 790 | 750 | 770 | 16,000 |
| 1996/07/05 | 760 | 760 | 749 | 750 | 9,000 |
| 1996/07/04 | 780 | 780 | 760 | 770 | 17,000 |
| 1996/07/03 | 780 | 810 | 780 | 800 | 45,000 |
| 1996/07/02 | 780 | 812 | 770 | 790 | 56,000 |
| 1996/07/01 | 726 | 760 | 720 | 750 | 23,000 |
| 1996/06/28 | 735 | 735 | 726 | 726 | 8,000 |
| 1996/06/27 | 725 | 740 | 724 | 730 | 18,000 |
| 1996/06/26 | 740 | 740 | 725 | 725 | 15,000 |
| 1996/06/25 | 740 | 750 | 731 | 740 | 22,000 |
| 1996/06/24 | 740 | 750 | 740 | 742 | 15,000 |
| 1996/06/21 | 739 | 740 | 733 | 740 | 15,000 |
| 1996/06/20 | 736 | 739 | 736 | 739 | 8,000 |
| 1996/06/19 | 750 | 750 | 731 | 731 | 7,000 |
| 1996/06/18 | 730 | 750 | 720 | 750 | 12,000 |
| 1996/06/17 | 750 | 750 | 720 | 720 | 14,000 |
| 1996/06/14 | 741 | 750 | 741 | 750 | 10,000 |
| 1996/06/13 | 735 | 750 | 735 | 740 | 10,000 |
| 1996/06/12 | 720 | 730 | 720 | 725 | 21,000 |
| 1996/06/11 | 725 | 725 | 714 | 725 | 15,000 |
| 1996/06/10 | 725 | 735 | 725 | 725 | 12,000 |
| 1996/06/07 | 738 | 738 | 725 | 730 | 11,000 |
| 1996/06/06 | 740 | 740 | 735 | 738 | 14,000 |
| 1996/06/05 | 735 | 740 | 725 | 725 | 18,000 |
| 1996/06/04 | 720 | 725 | 705 | 705 | 32,000 |
| 1996/06/03 | 725 | 730 | 725 | 725 | 13,000 |
| 1996/05/31 | 745 | 750 | 725 | 726 | 16,000 |
| 1996/05/30 | 752 | 752 | 745 | 746 | 19,000 |
| 1996/05/29 | 751 | 760 | 751 | 754 | 18,000 |
| 1996/05/28 | 750 | 760 | 750 | 750 | 20,000 |
| 1996/05/27 | 769 | 770 | 750 | 750 | 19,000 |
| 1996/05/24 | 794 | 794 | 785 | 785 | 19,000 |
| 1996/05/23 | 820 | 820 | 792 | 792 | 9,000 |
| 1996/05/22 | 795 | 795 | 791 | 792 | 17,000 |
| 1996/05/21 | 800 | 800 | 791 | 791 | 20,000 |
| 1996/05/20 | 802 | 802 | 791 | 791 | 12,000 |
| 1996/05/17 | 800 | 810 | 791 | 792 | 23,000 |
| 1996/05/16 | 810 | 810 | 791 | 800 | 20,000 |
| 1996/05/15 | 791 | 803 | 791 | 802 | 14,000 |
| 1996/05/14 | 824 | 824 | 790 | 790 | 7,000 |
| 1996/05/13 | 830 | 840 | 830 | 830 | 44,000 |
| 1996/05/10 | 835 | 835 | 810 | 810 | 13,000 |
| 1996/05/09 | 788 | 835 | 787 | 835 | 19,000 |
| 1996/05/08 | 781 | 786 | 780 | 786 | 25,000 |
| 1996/05/07 | 810 | 810 | 780 | 780 | 18,000 |
| 1996/05/02 | 825 | 825 | 810 | 810 | 17,000 |
| 1996/05/01 | 810 | 810 | 801 | 806 | 15,000 |
| 1996/04/30 | 800 | 810 | 800 | 800 | 20,000 |
| 1996/04/26 | 820 | 820 | 795 | 800 | 24,000 |
| 1996/04/25 | 815 | 848 | 812 | 839 | 45,000 |
| 1996/04/24 | 801 | 810 | 797 | 810 | 26,000 |
| 1996/04/23 | 805 | 812 | 797 | 797 | 17,000 |
| 1996/04/22 | 781 | 801 | 778 | 795 | 24,000 |
| 1996/04/19 | 806 | 806 | 778 | 788 | 52,000 |
| 1996/04/18 | 835 | 835 | 800 | 806 | 21,000 |
| 1996/04/17 | 836 | 850 | 811 | 820 | 17,000 |
| 1996/04/16 | 849 | 865 | 841 | 841 | 47,000 |
| 1996/04/15 | 830 | 846 | 824 | 846 | 43,000 |
| 1996/04/12 | 796 | 809 | 795 | 809 | 31,000 |
| 1996/04/11 | 800 | 810 | 795 | 795 | 31,000 |
| 1996/04/10 | 810 | 829 | 795 | 795 | 22,000 |
| 1996/04/09 | 812 | 830 | 810 | 810 | 52,000 |
| 1996/04/08 | 811 | 825 | 811 | 812 | 20,000 |
| 1996/04/05 | 810 | 815 | 801 | 805 | 23,000 |
| 1996/04/04 | 825 | 829 | 810 | 829 | 32,000 |
| 1996/04/03 | 850 | 865 | 830 | 845 | 113,000 |
| 1996/04/02 | 805 | 839 | 800 | 839 | 90,000 |
| 1996/04/01 | 800 | 810 | 793 | 798 | 98,000 |
| 1996/03/29 | 759 | 778 | 755 | 770 | 44,000 |
| 1996/03/28 | 712 | 770 | 712 | 749 | 54,000 |
| 1996/03/27 | 719 | 719 | 710 | 711 | 11,000 |
| 1996/03/26 | 710 | 724 | 700 | 710 | 30,000 |
| 1996/03/25 | 725 | 725 | 708 | 708 | 16,000 |
| 1996/03/22 | 701 | 710 | 701 | 707 | 36,000 |
| 1996/03/21 | 722 | 725 | 701 | 701 | 37,000 |
| 1996/03/19 | 715 | 730 | 710 | 710 | 38,000 |
| 1996/03/18 | 697 | 725 | 697 | 705 | 52,000 |
| 1996/03/15 | 684 | 692 | 684 | 687 | 58,000 |
| 1996/03/14 | 697 | 697 | 681 | 681 | 37,000 |
| 1996/03/13 | 705 | 707 | 690 | 690 | 50,000 |
| 1996/03/12 | 708 | 710 | 700 | 703 | 49,000 |
| 1996/03/11 | 700 | 700 | 680 | 698 | 44,000 |
| 1996/03/08 | 730 | 730 | 715 | 718 | 47,000 |
| 1996/03/07 | 749 | 749 | 726 | 727 | 21,000 |
| 1996/03/06 | 769 | 778 | 750 | 750 | 44,000 |
| 1996/03/05 | 820 | 820 | 768 | 768 | 95,000 |
| 1996/03/04 | 725 | 813 | 725 | 800 | 170,000 |
| 1996/03/01 | 710 | 725 | 710 | 715 | 64,000 |
| 1996/02/29 | 710 | 713 | 701 | 705 | 39,000 |
| 1996/02/28 | 710 | 710 | 700 | 700 | 24,000 |
| 1996/02/27 | 725 | 725 | 710 | 710 | 31,000 |
| 1996/02/26 | 720 | 725 | 718 | 720 | 13,000 |
| 1996/02/23 | 745 | 745 | 730 | 735 | 26,000 |
| 1996/02/22 | 719 | 740 | 716 | 740 | 51,000 |
| 1996/02/21 | 769 | 769 | 745 | 745 | 25,000 |
| 1996/02/20 | 780 | 780 | 770 | 772 | 19,000 |
| 1996/02/19 | 800 | 801 | 785 | 785 | 16,000 |
| 1996/02/16 | 805 | 805 | 791 | 801 | 40,000 |
| 1996/02/15 | 820 | 820 | 810 | 810 | 19,000 |
| 1996/02/14 | 820 | 825 | 810 | 810 | 16,000 |
| 1996/02/13 | 830 | 830 | 810 | 810 | 25,000 |
| 1996/02/09 | 816 | 825 | 810 | 810 | 31,000 |
| 1996/02/08 | 820 | 825 | 815 | 815 | 36,000 |
| 1996/02/07 | 835 | 840 | 820 | 830 | 34,000 |
| 1996/02/06 | 865 | 870 | 835 | 835 | 26,000 |
| 1996/02/05 | 870 | 870 | 851 | 865 | 20,000 |
| 1996/02/02 | 928 | 930 | 861 | 870 | 50,000 |
| 1996/02/01 | 870 | 930 | 870 | 910 | 112,000 |
| 1996/01/31 | 803 | 864 | 801 | 860 | 73,000 |
| 1996/01/30 | 840 | 840 | 801 | 801 | 35,000 |
| 1996/01/29 | 820 | 845 | 820 | 820 | 35,000 |
| 1996/01/26 | 811 | 830 | 805 | 830 | 53,000 |
| 1996/01/25 | 803 | 814 | 801 | 805 | 35,000 |
| 1996/01/24 | 818 | 818 | 801 | 802 | 22,000 |
| 1996/01/23 | 815 | 830 | 800 | 820 | 73,000 |
| 1996/01/22 | 850 | 850 | 815 | 815 | 26,000 |
| 1996/01/19 | 800 | 870 | 800 | 850 | 82,000 |
| 1996/01/18 | 889 | 890 | 830 | 830 | 50,000 |
| 1996/01/17 | 925 | 926 | 890 | 890 | 36,000 |
| 1996/01/16 | 925 | 940 | 925 | 930 | 31,000 |
| 1996/01/12 | 922 | 930 | 920 | 930 | 22,000 |
| 1996/01/11 | 955 | 955 | 910 | 915 | 24,000 |
| 1996/01/10 | 950 | 950 | 930 | 935 | 30,000 |
| 1996/01/09 | 990 | 995 | 952 | 965 | 24,000 |
| 1996/01/08 | 1,000 | 1,010 | 980 | 980 | 48,000 |
| 1996/01/05 | 921 | 990 | 920 | 990 | 52,000 |
| 1996/01/04 | 910 | 921 | 910 | 910 | 12,000 |