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 |
---|---|---|---|---|---|
1998/12/29 | 185 | 185 | 182 | 182 | 4,000 |
1998/12/28 | 200 | 200 | 200 | 200 | 2,000 |
1998/12/25 | 190 | 190 | 185 | 185 | 4,000 |
1998/12/24 | 192 | 192 | 182 | 182 | 8,000 |
1998/12/22 | 177 | 195 | 177 | 192 | 5,000 |
1998/12/21 | 196 | 196 | 196 | 196 | 2,000 |
1998/12/18 | 200 | 205 | 199 | 199 | 11,000 |
1998/12/17 | 205 | 205 | 200 | 200 | 6,000 |
1998/12/16 | 200 | 205 | 200 | 205 | 2,000 |
1998/12/15 | 215 | 215 | 210 | 210 | 5,000 |
1998/12/11 | 210 | 220 | 205 | 220 | 7,000 |
1998/12/10 | 221 | 221 | 215 | 215 | 4,000 |
1998/12/09 | 221 | 221 | 221 | 221 | 4,000 |
1998/12/08 | 225 | 225 | 225 | 225 | 1,000 |
1998/12/04 | 225 | 225 | 225 | 225 | 7,000 |
1998/12/03 | 235 | 235 | 235 | 235 | 1,000 |
1998/12/02 | 225 | 226 | 225 | 225 | 4,000 |
1998/12/01 | 235 | 235 | 225 | 225 | 12,000 |
1998/11/30 | 240 | 240 | 235 | 236 | 11,000 |
1998/11/27 | 221 | 235 | 221 | 225 | 5,000 |
1998/11/26 | 215 | 220 | 215 | 220 | 21,000 |
1998/11/25 | 235 | 237 | 235 | 236 | 6,000 |
1998/11/24 | 220 | 220 | 211 | 212 | 3,000 |
1998/11/20 | 214 | 214 | 210 | 210 | 10,000 |
1998/11/19 | 200 | 200 | 200 | 200 | 2,000 |
1998/11/18 | 210 | 210 | 210 | 210 | 2,000 |
1998/11/17 | 195 | 215 | 195 | 215 | 3,000 |
1998/11/16 | 185 | 185 | 185 | 185 | 1,000 |
1998/11/13 | 195 | 196 | 195 | 195 | 6,000 |
1998/11/12 | 187 | 187 | 187 | 187 | 1,000 |
1998/11/11 | 187 | 187 | 187 | 187 | 2,000 |
1998/11/10 | 185 | 187 | 185 | 187 | 5,000 |
1998/11/09 | 190 | 190 | 187 | 187 | 7,000 |
1998/11/06 | 186 | 195 | 186 | 195 | 4,000 |
1998/11/05 | 185 | 187 | 185 | 186 | 4,000 |
1998/11/04 | 188 | 195 | 165 | 185 | 45,000 |
1998/11/02 | 188 | 188 | 188 | 188 | 1,000 |
1998/10/30 | 200 | 200 | 200 | 200 | 3,000 |
1998/10/29 | 189 | 189 | 189 | 189 | 2,000 |
1998/10/28 | 204 | 204 | 204 | 204 | 1,000 |
1998/10/27 | 195 | 195 | 195 | 195 | 1,000 |
1998/10/23 | 201 | 201 | 195 | 200 | 4,000 |
1998/10/22 | 201 | 201 | 185 | 185 | 15,000 |
1998/10/21 | 201 | 201 | 200 | 200 | 6,000 |
1998/10/20 | 201 | 201 | 201 | 201 | 3,000 |
1998/10/19 | 201 | 201 | 200 | 200 | 5,000 |
1998/10/16 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/15 | 200 | 200 | 200 | 200 | 3,000 |
1998/10/14 | 200 | 200 | 200 | 200 | 3,000 |
1998/10/13 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/12 | 200 | 200 | 200 | 200 | 3,000 |
1998/10/09 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/08 | 206 | 206 | 200 | 200 | 6,000 |
1998/10/07 | 199 | 200 | 199 | 200 | 6,000 |
1998/10/06 | 185 | 185 | 185 | 185 | 2,000 |
1998/10/05 | 190 | 200 | 185 | 200 | 4,000 |
1998/10/02 | 200 | 200 | 170 | 198 | 20,000 |
1998/10/01 | 210 | 210 | 200 | 200 | 15,000 |
1998/09/30 | 215 | 215 | 210 | 212 | 5,000 |
1998/09/29 | 220 | 240 | 220 | 220 | 18,000 |
1998/09/28 | 240 | 240 | 240 | 240 | 1,000 |
1998/09/25 | 230 | 230 | 225 | 225 | 4,000 |
1998/09/24 | 230 | 240 | 230 | 240 | 5,000 |
1998/09/22 | 230 | 230 | 220 | 225 | 4,000 |
1998/09/21 | 245 | 245 | 230 | 230 | 2,000 |
1998/09/18 | 220 | 230 | 220 | 230 | 7,000 |
1998/09/17 | 254 | 254 | 220 | 220 | 11,000 |
1998/09/16 | 241 | 241 | 220 | 220 | 9,000 |
1998/09/14 | 241 | 241 | 241 | 241 | 2,000 |
1998/09/11 | 241 | 242 | 241 | 241 | 5,000 |
1998/09/10 | 246 | 246 | 241 | 241 | 2,000 |
1998/09/09 | 241 | 241 | 241 | 241 | 2,000 |
1998/09/08 | 260 | 260 | 237 | 237 | 4,000 |
1998/09/07 | 230 | 260 | 230 | 260 | 7,000 |
1998/09/04 | 235 | 235 | 230 | 230 | 15,000 |
1998/09/03 | 280 | 280 | 280 | 280 | 2,000 |
1998/09/02 | 230 | 240 | 230 | 240 | 7,000 |
1998/09/01 | 230 | 230 | 230 | 230 | 2,000 |
1998/08/31 | 250 | 250 | 240 | 240 | 3,000 |
1998/08/28 | 260 | 260 | 250 | 250 | 8,000 |
1998/08/27 | 255 | 255 | 250 | 250 | 8,000 |
1998/08/26 | 260 | 260 | 260 | 260 | 3,000 |
1998/08/25 | 273 | 273 | 273 | 273 | 2,000 |
1998/08/24 | 275 | 275 | 275 | 275 | 1,000 |
1998/08/21 | 285 | 285 | 280 | 280 | 2,000 |
1998/08/20 | 290 | 290 | 290 | 290 | 1,000 |
1998/08/19 | 265 | 265 | 265 | 265 | 1,000 |
1998/08/18 | 260 | 260 | 252 | 252 | 2,000 |
1998/08/17 | 280 | 280 | 270 | 270 | 2,000 |
1998/08/14 | 261 | 261 | 260 | 260 | 3,000 |
1998/08/13 | 252 | 252 | 251 | 251 | 14,000 |
1998/08/12 | 260 | 266 | 256 | 256 | 10,000 |
1998/08/11 | 265 | 265 | 260 | 260 | 28,000 |
1998/08/07 | 280 | 282 | 278 | 278 | 13,000 |
1998/08/06 | 285 | 286 | 280 | 280 | 22,000 |
1998/08/05 | 290 | 290 | 287 | 287 | 3,000 |
1998/07/31 | 292 | 292 | 292 | 292 | 3,000 |
1998/07/30 | 291 | 291 | 291 | 291 | 2,000 |
1998/07/29 | 288 | 288 | 287 | 287 | 2,000 |
1998/07/28 | 291 | 291 | 286 | 287 | 5,000 |
1998/07/27 | 286 | 286 | 286 | 286 | 3,000 |
1998/07/24 | 310 | 311 | 310 | 310 | 5,000 |
1998/07/23 | 300 | 300 | 281 | 300 | 9,000 |
1998/07/22 | 300 | 300 | 300 | 300 | 2,000 |
1998/07/21 | 310 | 310 | 300 | 300 | 6,000 |
1998/07/17 | 315 | 315 | 308 | 308 | 6,000 |
1998/07/16 | 320 | 320 | 320 | 320 | 2,000 |
1998/07/15 | 321 | 321 | 320 | 320 | 2,000 |
1998/07/14 | 320 | 330 | 320 | 320 | 3,000 |
1998/07/13 | 330 | 330 | 330 | 330 | 1,000 |
1998/07/10 | 325 | 325 | 325 | 325 | 5,000 |
1998/07/09 | 355 | 355 | 355 | 355 | 5,000 |
1998/07/08 | 350 | 350 | 345 | 345 | 6,000 |
1998/07/07 | 335 | 348 | 335 | 345 | 4,000 |
1998/07/06 | 335 | 335 | 334 | 334 | 4,000 |
1998/07/03 | 330 | 333 | 328 | 333 | 6,000 |
1998/07/02 | 328 | 328 | 328 | 328 | 4,000 |
1998/07/01 | 345 | 345 | 334 | 343 | 7,000 |
1998/06/30 | 348 | 348 | 346 | 348 | 6,000 |
1998/06/29 | 348 | 348 | 348 | 348 | 2,000 |
1998/06/26 | 311 | 313 | 311 | 313 | 7,000 |
1998/06/25 | 325 | 325 | 313 | 313 | 6,000 |
1998/06/24 | 340 | 340 | 306 | 335 | 17,000 |
1998/06/23 | 360 | 395 | 347 | 347 | 42,000 |
1998/06/22 | 350 | 360 | 350 | 360 | 52,000 |
1998/06/18 | 275 | 280 | 275 | 280 | 2,000 |
1998/06/17 | 270 | 270 | 270 | 270 | 3,000 |
1998/06/16 | 275 | 275 | 270 | 270 | 5,000 |
1998/06/15 | 275 | 275 | 275 | 275 | 3,000 |
1998/06/12 | 265 | 266 | 265 | 265 | 4,000 |
1998/06/11 | 265 | 265 | 265 | 265 | 2,000 |
1998/06/10 | 270 | 270 | 260 | 265 | 14,000 |
1998/06/09 | 280 | 280 | 265 | 265 | 8,000 |
1998/06/08 | 300 | 300 | 280 | 280 | 3,000 |
1998/06/05 | 280 | 280 | 280 | 280 | 1,000 |
1998/06/04 | 300 | 310 | 300 | 310 | 2,000 |
1998/06/03 | 310 | 310 | 310 | 310 | 1,000 |
1998/06/02 | 310 | 310 | 310 | 310 | 2,000 |
1998/06/01 | 310 | 310 | 300 | 300 | 3,000 |
1998/05/28 | 310 | 310 | 310 | 310 | 2,000 |
1998/05/27 | 336 | 336 | 310 | 310 | 5,000 |
1998/05/26 | 301 | 341 | 301 | 341 | 10,000 |
1998/05/25 | 300 | 300 | 300 | 300 | 4,000 |
1998/05/22 | 300 | 300 | 300 | 300 | 13,000 |
1998/05/21 | 285 | 300 | 285 | 300 | 8,000 |
1998/05/20 | 260 | 280 | 260 | 280 | 3,000 |
1998/05/19 | 260 | 260 | 260 | 260 | 2,000 |
1998/05/18 | 260 | 260 | 260 | 260 | 2,000 |
1998/05/15 | 260 | 260 | 260 | 260 | 3,000 |
1998/05/14 | 270 | 270 | 270 | 270 | 2,000 |
1998/05/13 | 270 | 270 | 270 | 270 | 2,000 |
1998/05/12 | 270 | 270 | 270 | 270 | 3,000 |
1998/05/08 | 280 | 280 | 280 | 280 | 2,000 |
1998/05/06 | 292 | 292 | 290 | 290 | 7,000 |
1998/05/01 | 293 | 293 | 293 | 293 | 1,000 |
1998/04/30 | 292 | 292 | 292 | 292 | 2,000 |
1998/04/27 | 299 | 299 | 293 | 293 | 6,000 |
1998/04/24 | 300 | 300 | 293 | 293 | 11,000 |
1998/04/23 | 293 | 300 | 293 | 300 | 4,000 |
1998/04/22 | 300 | 300 | 300 | 300 | 3,000 |
1998/04/21 | 310 | 310 | 302 | 310 | 4,000 |
1998/04/20 | 310 | 310 | 290 | 292 | 6,000 |
1998/04/17 | 313 | 313 | 301 | 310 | 8,000 |
1998/04/16 | 313 | 313 | 313 | 313 | 1,000 |
1998/04/15 | 313 | 313 | 305 | 310 | 8,000 |
1998/04/14 | 314 | 314 | 313 | 313 | 5,000 |
1998/04/13 | 314 | 314 | 314 | 314 | 1,000 |
1998/04/10 | 310 | 310 | 310 | 310 | 5,000 |
1998/04/09 | 306 | 306 | 306 | 306 | 6,000 |
1998/04/08 | 301 | 301 | 301 | 301 | 2,000 |
1998/04/07 | 295 | 300 | 293 | 300 | 7,000 |
1998/04/03 | 291 | 300 | 290 | 300 | 16,000 |
1998/04/02 | 300 | 300 | 290 | 290 | 12,000 |
1998/04/01 | 317 | 317 | 300 | 300 | 5,000 |
1998/03/31 | 321 | 325 | 317 | 317 | 11,000 |
1998/03/30 | 325 | 325 | 325 | 325 | 3,000 |
1998/03/26 | 320 | 321 | 320 | 321 | 11,000 |
1998/03/25 | 330 | 330 | 320 | 320 | 4,000 |
1998/03/24 | 333 | 333 | 330 | 330 | 9,000 |
1998/03/20 | 334 | 334 | 334 | 334 | 2,000 |
1998/03/19 | 341 | 341 | 335 | 339 | 5,000 |
1998/03/18 | 340 | 340 | 340 | 340 | 3,000 |
1998/03/17 | 351 | 351 | 350 | 350 | 5,000 |
1998/03/16 | 351 | 351 | 351 | 351 | 1,000 |
1998/03/13 | 350 | 350 | 350 | 350 | 1,000 |
1998/03/12 | 367 | 367 | 360 | 360 | 6,000 |
1998/03/11 | 380 | 380 | 361 | 362 | 28,000 |
1998/03/10 | 350 | 375 | 350 | 370 | 26,000 |
1998/03/09 | 340 | 340 | 340 | 340 | 4,000 |
1998/03/06 | 340 | 340 | 340 | 340 | 1,000 |
1998/03/05 | 340 | 340 | 330 | 340 | 4,000 |
1998/03/04 | 350 | 350 | 350 | 350 | 4,000 |
1998/03/03 | 352 | 352 | 350 | 350 | 5,000 |
1998/03/02 | 352 | 360 | 352 | 360 | 2,000 |
1998/02/27 | 328 | 330 | 328 | 330 | 2,000 |
1998/02/26 | 339 | 339 | 325 | 325 | 5,000 |
1998/02/25 | 331 | 331 | 310 | 310 | 9,000 |
1998/02/24 | 340 | 340 | 335 | 335 | 7,000 |
1998/02/23 | 335 | 335 | 335 | 335 | 2,000 |
1998/02/20 | 341 | 350 | 340 | 340 | 11,000 |
1998/02/19 | 359 | 359 | 348 | 355 | 4,000 |
1998/02/18 | 361 | 361 | 357 | 359 | 6,000 |
1998/02/17 | 340 | 340 | 331 | 331 | 6,000 |
1998/02/16 | 351 | 352 | 345 | 345 | 9,000 |
1998/02/13 | 370 | 370 | 350 | 350 | 13,000 |
1998/02/12 | 375 | 390 | 375 | 390 | 17,000 |
1998/02/10 | 370 | 390 | 366 | 370 | 18,000 |
1998/02/09 | 351 | 370 | 350 | 360 | 10,000 |
1998/02/06 | 328 | 350 | 328 | 335 | 9,000 |
1998/02/05 | 310 | 325 | 310 | 325 | 3,000 |
1998/02/04 | 315 | 320 | 315 | 315 | 4,000 |
1998/02/03 | 311 | 333 | 311 | 330 | 8,000 |
1998/02/02 | 309 | 309 | 301 | 302 | 7,000 |
1998/01/30 | 320 | 330 | 320 | 330 | 8,000 |
1998/01/29 | 366 | 370 | 359 | 360 | 28,000 |
1998/01/28 | 360 | 367 | 360 | 366 | 23,000 |
1998/01/27 | 334 | 345 | 333 | 342 | 30,000 |
1998/01/26 | 341 | 341 | 331 | 331 | 14,000 |
1998/01/23 | 286 | 306 | 286 | 301 | 3,000 |
1998/01/22 | 305 | 310 | 290 | 291 | 13,000 |
1998/01/21 | 283 | 311 | 283 | 310 | 10,000 |
1998/01/20 | 278 | 280 | 273 | 280 | 4,000 |
1998/01/19 | 261 | 284 | 261 | 273 | 20,000 |
1998/01/16 | 235 | 252 | 235 | 252 | 6,000 |
1998/01/14 | 220 | 230 | 220 | 220 | 12,000 |
1998/01/13 | 208 | 215 | 205 | 215 | 8,000 |
1998/01/12 | 230 | 230 | 215 | 215 | 5,000 |
1998/01/09 | 225 | 225 | 220 | 220 | 18,000 |
1998/01/08 | 220 | 220 | 211 | 220 | 11,000 |
1998/01/07 | 230 | 230 | 225 | 225 | 2,000 |
1998/01/06 | 231 | 231 | 225 | 225 | 6,000 |
1998/01/05 | 231 | 240 | 231 | 231 | 4,000 |