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 |
---|---|---|---|---|---|
1997/12/30 | 220 | 230 | 220 | 230 | 2,000 |
1997/12/29 | 222 | 222 | 220 | 220 | 7,000 |
1997/12/26 | 235 | 240 | 230 | 230 | 13,000 |
1997/12/25 | 206 | 230 | 206 | 225 | 8,000 |
1997/12/24 | 201 | 204 | 201 | 204 | 8,000 |
1997/12/22 | 265 | 265 | 240 | 240 | 21,000 |
1997/12/19 | 271 | 276 | 255 | 255 | 17,000 |
1997/12/18 | 286 | 286 | 275 | 275 | 17,000 |
1997/12/17 | 270 | 285 | 270 | 285 | 28,000 |
1997/12/16 | 291 | 291 | 290 | 290 | 16,000 |
1997/12/15 | 291 | 291 | 291 | 291 | 2,000 |
1997/12/12 | 292 | 292 | 290 | 290 | 11,000 |
1997/12/11 | 299 | 299 | 299 | 299 | 2,000 |
1997/12/10 | 305 | 305 | 299 | 299 | 8,000 |
1997/12/09 | 291 | 300 | 290 | 300 | 5,000 |
1997/12/08 | 300 | 300 | 300 | 300 | 3,000 |
1997/12/05 | 310 | 310 | 310 | 310 | 4,000 |
1997/12/04 | 321 | 325 | 310 | 315 | 7,000 |
1997/12/03 | 321 | 321 | 321 | 321 | 2,000 |
1997/12/02 | 340 | 340 | 330 | 330 | 20,000 |
1997/12/01 | 330 | 330 | 330 | 330 | 6,000 |
1997/11/28 | 291 | 295 | 291 | 293 | 14,000 |
1997/11/27 | 290 | 291 | 290 | 290 | 18,000 |
1997/11/26 | 300 | 300 | 290 | 290 | 18,000 |
1997/11/25 | 320 | 320 | 300 | 300 | 53,000 |
1997/11/21 | 310 | 320 | 310 | 320 | 20,000 |
1997/11/20 | 320 | 320 | 320 | 320 | 16,000 |
1997/11/19 | 340 | 340 | 330 | 330 | 13,000 |
1997/11/18 | 330 | 335 | 330 | 330 | 9,000 |
1997/11/17 | 320 | 320 | 320 | 320 | 7,000 |
1997/11/14 | 320 | 320 | 290 | 290 | 31,000 |
1997/11/13 | 320 | 320 | 320 | 320 | 11,000 |
1997/11/12 | 330 | 330 | 329 | 329 | 4,000 |
1997/11/11 | 325 | 330 | 325 | 330 | 30,000 |
1997/11/10 | 332 | 332 | 330 | 330 | 7,000 |
1997/11/07 | 342 | 342 | 330 | 335 | 10,000 |
1997/11/06 | 345 | 345 | 340 | 343 | 14,000 |
1997/11/05 | 340 | 345 | 340 | 345 | 13,000 |
1997/11/04 | 342 | 342 | 341 | 341 | 4,000 |
1997/10/31 | 341 | 341 | 341 | 341 | 4,000 |
1997/10/29 | 375 | 375 | 375 | 375 | 2,000 |
1997/10/28 | 345 | 345 | 345 | 345 | 6,000 |
1997/10/27 | 376 | 376 | 375 | 375 | 2,000 |
1997/10/24 | 380 | 380 | 371 | 371 | 12,000 |
1997/10/23 | 401 | 401 | 400 | 400 | 14,000 |
1997/10/22 | 401 | 404 | 400 | 400 | 7,000 |
1997/10/21 | 360 | 370 | 360 | 370 | 10,000 |
1997/10/20 | 350 | 360 | 350 | 355 | 3,000 |
1997/10/17 | 357 | 357 | 350 | 350 | 5,000 |
1997/10/16 | 325 | 352 | 325 | 352 | 10,000 |
1997/10/14 | 326 | 326 | 320 | 320 | 6,000 |
1997/10/13 | 342 | 342 | 341 | 341 | 4,000 |
1997/10/09 | 368 | 368 | 365 | 368 | 4,000 |
1997/10/08 | 371 | 373 | 371 | 373 | 4,000 |
1997/10/07 | 365 | 371 | 358 | 370 | 27,000 |
1997/10/03 | 344 | 345 | 322 | 323 | 28,000 |
1997/10/02 | 300 | 325 | 300 | 325 | 20,000 |
1997/10/01 | 295 | 300 | 290 | 300 | 41,000 |
1997/09/30 | 345 | 345 | 311 | 311 | 15,000 |
1997/09/29 | 370 | 370 | 350 | 350 | 16,000 |
1997/09/26 | 374 | 374 | 365 | 370 | 19,000 |
1997/09/25 | 375 | 375 | 375 | 375 | 2,000 |
1997/09/24 | 380 | 380 | 376 | 380 | 7,000 |
1997/09/22 | 402 | 402 | 380 | 380 | 15,000 |
1997/09/19 | 405 | 405 | 401 | 401 | 8,000 |
1997/09/18 | 415 | 415 | 410 | 410 | 6,000 |
1997/09/17 | 416 | 416 | 415 | 415 | 2,000 |
1997/09/16 | 407 | 407 | 405 | 407 | 6,000 |
1997/09/12 | 420 | 420 | 407 | 407 | 5,000 |
1997/09/11 | 430 | 430 | 420 | 420 | 8,000 |
1997/09/10 | 445 | 445 | 445 | 445 | 2,000 |
1997/09/09 | 450 | 450 | 445 | 445 | 3,000 |
1997/09/05 | 445 | 445 | 445 | 445 | 2,000 |
1997/09/04 | 445 | 450 | 445 | 446 | 8,000 |
1997/09/03 | 450 | 450 | 445 | 445 | 9,000 |
1997/09/01 | 455 | 455 | 455 | 455 | 2,000 |
1997/08/29 | 470 | 470 | 451 | 460 | 9,000 |
1997/08/28 | 470 | 479 | 470 | 473 | 6,000 |
1997/08/27 | 480 | 480 | 480 | 480 | 2,000 |
1997/08/26 | 451 | 460 | 450 | 460 | 13,000 |
1997/08/25 | 451 | 451 | 451 | 451 | 1,000 |
1997/08/22 | 458 | 465 | 455 | 460 | 20,000 |
1997/08/21 | 459 | 468 | 459 | 468 | 3,000 |
1997/08/20 | 459 | 459 | 459 | 459 | 1,000 |
1997/08/19 | 459 | 462 | 455 | 455 | 8,000 |
1997/08/18 | 458 | 458 | 451 | 458 | 11,000 |
1997/08/15 | 444 | 463 | 444 | 463 | 18,000 |
1997/08/14 | 429 | 443 | 429 | 443 | 7,000 |
1997/08/13 | 416 | 430 | 415 | 429 | 8,000 |
1997/08/12 | 431 | 431 | 415 | 415 | 9,000 |
1997/08/11 | 416 | 416 | 416 | 416 | 1,000 |
1997/08/08 | 415 | 430 | 415 | 430 | 10,000 |
1997/08/07 | 440 | 440 | 420 | 422 | 8,000 |
1997/08/06 | 445 | 445 | 445 | 445 | 4,000 |
1997/08/05 | 450 | 450 | 445 | 445 | 5,000 |
1997/08/04 | 466 | 466 | 450 | 450 | 5,000 |
1997/08/01 | 452 | 452 | 452 | 452 | 1,000 |
1997/07/31 | 451 | 455 | 445 | 451 | 9,000 |
1997/07/30 | 461 | 461 | 450 | 450 | 12,000 |
1997/07/29 | 470 | 470 | 461 | 470 | 8,000 |
1997/07/28 | 480 | 480 | 475 | 475 | 5,000 |
1997/07/25 | 484 | 484 | 480 | 480 | 8,000 |
1997/07/24 | 484 | 484 | 483 | 483 | 4,000 |
1997/07/23 | 490 | 490 | 480 | 483 | 11,000 |
1997/07/22 | 510 | 510 | 500 | 500 | 16,000 |
1997/07/18 | 501 | 520 | 500 | 500 | 7,000 |
1997/07/17 | 511 | 511 | 490 | 494 | 13,000 |
1997/07/16 | 510 | 520 | 510 | 520 | 22,000 |
1997/07/15 | 520 | 530 | 520 | 520 | 9,000 |
1997/07/14 | 510 | 510 | 510 | 510 | 2,000 |
1997/07/11 | 527 | 527 | 520 | 520 | 10,000 |
1997/07/10 | 525 | 533 | 516 | 533 | 19,000 |
1997/07/09 | 550 | 550 | 535 | 535 | 16,000 |
1997/07/08 | 561 | 561 | 550 | 550 | 7,000 |
1997/07/07 | 581 | 581 | 550 | 550 | 9,000 |
1997/07/04 | 590 | 590 | 590 | 590 | 4,000 |
1997/07/03 | 590 | 600 | 590 | 600 | 7,000 |
1997/07/01 | 581 | 591 | 581 | 591 | 6,000 |
1997/06/30 | 580 | 585 | 580 | 581 | 6,000 |
1997/06/27 | 611 | 615 | 600 | 600 | 18,000 |
1997/06/26 | 567 | 626 | 567 | 626 | 21,000 |
1997/06/25 | 550 | 550 | 546 | 546 | 38,000 |
1997/06/24 | 624 | 624 | 590 | 590 | 7,000 |
1997/06/23 | 630 | 639 | 630 | 630 | 7,000 |
1997/06/20 | 631 | 635 | 630 | 630 | 9,000 |
1997/06/19 | 640 | 650 | 630 | 640 | 11,000 |
1997/06/18 | 650 | 650 | 630 | 630 | 8,000 |
1997/06/17 | 652 | 652 | 640 | 640 | 9,000 |
1997/06/16 | 645 | 667 | 645 | 652 | 18,000 |
1997/06/13 | 631 | 650 | 631 | 645 | 20,000 |
1997/06/12 | 640 | 640 | 630 | 632 | 17,000 |
1997/06/11 | 645 | 645 | 640 | 640 | 6,000 |
1997/06/10 | 646 | 646 | 635 | 635 | 14,000 |
1997/06/09 | 680 | 680 | 640 | 640 | 8,000 |
1997/06/06 | 680 | 704 | 660 | 670 | 37,000 |
1997/06/05 | 641 | 670 | 640 | 670 | 19,000 |
1997/06/04 | 643 | 650 | 640 | 641 | 8,000 |
1997/06/03 | 650 | 650 | 640 | 642 | 26,000 |
1997/06/02 | 665 | 665 | 650 | 650 | 27,000 |
1997/05/30 | 697 | 698 | 665 | 665 | 34,000 |
1997/05/29 | 705 | 707 | 690 | 705 | 48,000 |
1997/05/28 | 656 | 685 | 655 | 680 | 53,000 |
1997/05/27 | 690 | 690 | 655 | 656 | 67,000 |
1997/05/26 | 715 | 730 | 681 | 695 | 102,000 |
1997/05/23 | 714 | 740 | 695 | 705 | 205,000 |
1997/05/22 | 602 | 699 | 602 | 694 | 231,000 |
1997/05/21 | 579 | 607 | 562 | 606 | 74,000 |
1997/05/20 | 611 | 611 | 580 | 592 | 61,000 |
1997/05/19 | 644 | 644 | 600 | 610 | 64,000 |
1997/05/16 | 660 | 660 | 637 | 645 | 186,000 |
1997/05/15 | 570 | 640 | 570 | 630 | 242,000 |
1997/05/14 | 485 | 560 | 485 | 560 | 114,000 |
1997/05/13 | 415 | 440 | 415 | 440 | 15,000 |
1997/05/12 | 425 | 425 | 420 | 420 | 8,000 |
1997/05/09 | 411 | 411 | 410 | 410 | 9,000 |
1997/05/08 | 420 | 420 | 410 | 410 | 5,000 |
1997/05/07 | 430 | 430 | 430 | 430 | 4,000 |
1997/05/06 | 439 | 439 | 429 | 429 | 15,000 |
1997/05/02 | 420 | 425 | 410 | 410 | 23,000 |
1997/05/01 | 422 | 430 | 420 | 424 | 12,000 |
1997/04/30 | 421 | 421 | 420 | 421 | 8,000 |
1997/04/28 | 435 | 435 | 420 | 420 | 8,000 |
1997/04/25 | 440 | 440 | 435 | 435 | 5,000 |
1997/04/24 | 440 | 441 | 435 | 441 | 8,000 |
1997/04/23 | 454 | 454 | 440 | 440 | 12,000 |
1997/04/22 | 451 | 465 | 450 | 455 | 27,000 |
1997/04/18 | 362 | 400 | 362 | 400 | 6,000 |
1997/04/17 | 370 | 370 | 360 | 360 | 3,000 |
1997/04/16 | 360 | 360 | 360 | 360 | 1,000 |
1997/04/15 | 350 | 365 | 350 | 365 | 8,000 |
1997/04/14 | 360 | 360 | 350 | 350 | 14,000 |
1997/04/11 | 370 | 370 | 360 | 360 | 22,000 |
1997/04/10 | 391 | 391 | 380 | 380 | 15,000 |
1997/04/09 | 373 | 390 | 373 | 390 | 13,000 |
1997/04/08 | 370 | 380 | 370 | 371 | 15,000 |
1997/04/07 | 380 | 380 | 380 | 380 | 10,000 |
1997/04/04 | 398 | 398 | 380 | 380 | 5,000 |
1997/04/03 | 400 | 400 | 400 | 400 | 17,000 |
1997/04/02 | 403 | 403 | 400 | 400 | 7,000 |
1997/04/01 | 401 | 408 | 400 | 408 | 8,000 |
1997/03/31 | 403 | 409 | 403 | 409 | 9,000 |
1997/03/28 | 403 | 403 | 402 | 402 | 2,000 |
1997/03/27 | 403 | 403 | 403 | 403 | 2,000 |
1997/03/26 | 404 | 410 | 403 | 403 | 12,000 |
1997/03/25 | 420 | 420 | 402 | 402 | 12,000 |
1997/03/24 | 411 | 420 | 410 | 420 | 10,000 |
1997/03/21 | 410 | 410 | 410 | 410 | 5,000 |
1997/03/18 | 410 | 410 | 410 | 410 | 7,000 |
1997/03/17 | 402 | 402 | 402 | 402 | 1,000 |
1997/03/14 | 401 | 402 | 401 | 402 | 4,000 |
1997/03/12 | 401 | 402 | 400 | 401 | 8,000 |
1997/03/11 | 405 | 405 | 405 | 405 | 9,000 |
1997/03/10 | 406 | 406 | 406 | 406 | 1,000 |
1997/03/07 | 410 | 410 | 405 | 405 | 7,000 |
1997/03/06 | 410 | 410 | 410 | 410 | 6,000 |
1997/03/05 | 420 | 420 | 420 | 420 | 7,000 |
1997/03/03 | 410 | 420 | 410 | 420 | 8,000 |
1997/02/28 | 420 | 420 | 420 | 420 | 9,000 |
1997/02/27 | 420 | 420 | 410 | 410 | 9,000 |
1997/02/26 | 416 | 420 | 415 | 420 | 8,000 |
1997/02/25 | 411 | 418 | 410 | 410 | 5,000 |
1997/02/24 | 406 | 406 | 406 | 406 | 1,000 |
1997/02/21 | 411 | 411 | 401 | 403 | 21,000 |
1997/02/20 | 410 | 410 | 408 | 410 | 8,000 |
1997/02/19 | 406 | 413 | 405 | 405 | 13,000 |
1997/02/18 | 410 | 410 | 401 | 405 | 14,000 |
1997/02/17 | 415 | 415 | 410 | 410 | 20,000 |
1997/02/14 | 410 | 420 | 410 | 420 | 12,000 |
1997/02/13 | 412 | 412 | 410 | 410 | 4,000 |
1997/02/12 | 425 | 425 | 410 | 410 | 4,000 |
1997/02/10 | 420 | 420 | 420 | 420 | 2,000 |
1997/02/07 | 429 | 429 | 410 | 410 | 16,000 |
1997/02/06 | 431 | 431 | 430 | 430 | 6,000 |
1997/02/05 | 454 | 454 | 430 | 430 | 8,000 |
1997/02/04 | 435 | 449 | 435 | 449 | 4,000 |
1997/02/03 | 440 | 440 | 435 | 435 | 3,000 |
1997/01/31 | 430 | 436 | 430 | 430 | 8,000 |
1997/01/30 | 430 | 431 | 426 | 426 | 7,000 |
1997/01/29 | 426 | 426 | 410 | 410 | 10,000 |
1997/01/28 | 401 | 406 | 401 | 406 | 6,000 |
1997/01/27 | 420 | 420 | 401 | 402 | 10,000 |
1997/01/24 | 450 | 450 | 420 | 420 | 12,000 |
1997/01/23 | 450 | 450 | 446 | 446 | 5,000 |
1997/01/22 | 449 | 450 | 440 | 446 | 14,000 |
1997/01/21 | 457 | 460 | 450 | 450 | 13,000 |
1997/01/20 | 476 | 480 | 455 | 455 | 13,000 |
1997/01/17 | 466 | 470 | 466 | 470 | 11,000 |
1997/01/16 | 460 | 460 | 446 | 446 | 32,000 |
1997/01/14 | 432 | 440 | 429 | 440 | 8,000 |
1997/01/13 | 410 | 415 | 410 | 415 | 11,000 |
1997/01/10 | 405 | 405 | 400 | 400 | 11,000 |
1997/01/09 | 450 | 450 | 440 | 440 | 15,000 |
1997/01/08 | 461 | 461 | 453 | 453 | 6,000 |
1997/01/07 | 460 | 465 | 460 | 460 | 3,000 |