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 |
---|---|---|---|---|---|
2000/12/29 | 230 | 236 | 230 | 236 | 8,000 |
2000/12/28 | 229 | 230 | 225 | 230 | 12,000 |
2000/12/27 | 225 | 230 | 225 | 230 | 12,000 |
2000/12/26 | 235 | 235 | 225 | 230 | 13,000 |
2000/12/25 | 230 | 245 | 230 | 235 | 23,000 |
2000/12/22 | 221 | 231 | 220 | 220 | 23,000 |
2000/12/21 | 220 | 230 | 220 | 230 | 31,000 |
2000/12/20 | 250 | 250 | 215 | 215 | 25,000 |
2000/12/19 | 257 | 257 | 245 | 250 | 29,000 |
2000/12/18 | 261 | 261 | 251 | 261 | 8,000 |
2000/12/15 | 279 | 279 | 260 | 260 | 37,000 |
2000/12/14 | 250 | 262 | 250 | 262 | 24,000 |
2000/12/13 | 262 | 262 | 250 | 251 | 18,000 |
2000/12/12 | 268 | 270 | 261 | 261 | 24,000 |
2000/12/11 | 271 | 273 | 268 | 268 | 17,000 |
2000/12/08 | 279 | 284 | 271 | 284 | 17,000 |
2000/12/07 | 274 | 290 | 270 | 290 | 38,000 |
2000/12/06 | 285 | 285 | 276 | 280 | 24,000 |
2000/12/05 | 291 | 291 | 280 | 285 | 10,000 |
2000/12/04 | 294 | 294 | 280 | 291 | 14,000 |
2000/12/01 | 289 | 293 | 289 | 293 | 9,000 |
2000/11/30 | 288 | 290 | 279 | 290 | 15,000 |
2000/11/29 | 285 | 290 | 285 | 290 | 3,000 |
2000/11/28 | 289 | 293 | 280 | 293 | 6,000 |
2000/11/27 | 289 | 294 | 284 | 294 | 7,000 |
2000/11/24 | 285 | 290 | 275 | 290 | 15,000 |
2000/11/22 | 285 | 290 | 279 | 290 | 10,000 |
2000/11/21 | 283 | 290 | 280 | 290 | 9,000 |
2000/11/20 | 288 | 293 | 280 | 288 | 14,000 |
2000/11/17 | 287 | 299 | 280 | 299 | 24,000 |
2000/11/16 | 285 | 289 | 280 | 289 | 7,000 |
2000/11/15 | 289 | 290 | 284 | 290 | 9,000 |
2000/11/14 | 280 | 293 | 280 | 293 | 15,000 |
2000/11/13 | 275 | 275 | 275 | 275 | 3,000 |
2000/11/10 | 289 | 290 | 273 | 290 | 26,000 |
2000/11/09 | 298 | 298 | 295 | 295 | 5,000 |
2000/11/08 | 297 | 297 | 291 | 295 | 4,000 |
2000/11/07 | 297 | 298 | 285 | 298 | 8,000 |
2000/11/06 | 298 | 298 | 287 | 297 | 18,000 |
2000/11/02 | 294 | 299 | 280 | 299 | 15,000 |
2000/11/01 | 293 | 299 | 290 | 299 | 7,000 |
2000/10/31 | 290 | 300 | 290 | 300 | 15,000 |
2000/10/30 | 300 | 300 | 285 | 295 | 10,000 |
2000/10/27 | 299 | 300 | 299 | 300 | 9,000 |
2000/10/26 | 300 | 300 | 289 | 300 | 11,000 |
2000/10/25 | 293 | 293 | 292 | 293 | 8,000 |
2000/10/24 | 290 | 305 | 290 | 305 | 12,000 |
2000/10/23 | 301 | 309 | 290 | 309 | 7,000 |
2000/10/20 | 286 | 305 | 286 | 305 | 10,000 |
2000/10/19 | 276 | 310 | 275 | 310 | 15,000 |
2000/10/18 | 300 | 300 | 285 | 290 | 6,000 |
2000/10/17 | 290 | 310 | 280 | 310 | 32,000 |
2000/10/16 | 300 | 307 | 300 | 300 | 7,000 |
2000/10/13 | 300 | 300 | 280 | 285 | 27,000 |
2000/10/12 | 310 | 310 | 304 | 304 | 7,000 |
2000/10/11 | 311 | 324 | 310 | 324 | 11,000 |
2000/10/10 | 330 | 330 | 310 | 329 | 13,000 |
2000/10/06 | 316 | 329 | 310 | 320 | 14,000 |
2000/10/05 | 324 | 325 | 316 | 320 | 11,000 |
2000/10/04 | 315 | 324 | 315 | 324 | 24,000 |
2000/10/03 | 330 | 330 | 316 | 320 | 8,000 |
2000/10/02 | 349 | 349 | 315 | 330 | 12,000 |
2000/09/29 | 322 | 347 | 320 | 347 | 25,000 |
2000/09/28 | 340 | 341 | 325 | 339 | 18,000 |
2000/09/27 | 354 | 354 | 335 | 350 | 11,000 |
2000/09/26 | 370 | 370 | 345 | 358 | 49,000 |
2000/09/25 | 329 | 353 | 315 | 350 | 44,000 |
2000/09/22 | 341 | 341 | 321 | 334 | 18,000 |
2000/09/21 | 339 | 358 | 336 | 355 | 34,000 |
2000/09/20 | 370 | 370 | 345 | 359 | 25,000 |
2000/09/19 | 373 | 374 | 351 | 369 | 83,000 |
2000/09/18 | 353 | 374 | 353 | 372 | 175,000 |
2000/09/14 | 344 | 350 | 342 | 348 | 102,000 |
2000/09/13 | 320 | 350 | 320 | 339 | 109,000 |
2000/09/12 | 314 | 315 | 305 | 315 | 6,000 |
2000/09/11 | 315 | 315 | 300 | 315 | 11,000 |
2000/09/08 | 319 | 319 | 310 | 315 | 8,000 |
2000/09/07 | 311 | 319 | 310 | 319 | 7,000 |
2000/09/06 | 310 | 319 | 310 | 319 | 6,000 |
2000/09/05 | 324 | 324 | 310 | 320 | 16,000 |
2000/09/04 | 320 | 325 | 315 | 320 | 10,000 |
2000/09/01 | 325 | 328 | 325 | 328 | 5,000 |
2000/08/31 | 306 | 325 | 306 | 325 | 10,000 |
2000/08/30 | 340 | 340 | 325 | 325 | 7,000 |
2000/08/29 | 315 | 340 | 300 | 340 | 27,000 |
2000/08/28 | 314 | 319 | 308 | 319 | 17,000 |
2000/08/25 | 310 | 310 | 300 | 309 | 6,000 |
2000/08/24 | 315 | 315 | 300 | 310 | 10,000 |
2000/08/23 | 310 | 315 | 305 | 315 | 6,000 |
2000/08/22 | 315 | 315 | 301 | 315 | 7,000 |
2000/08/21 | 302 | 315 | 300 | 315 | 5,000 |
2000/08/18 | 310 | 317 | 310 | 317 | 4,000 |
2000/08/17 | 306 | 319 | 306 | 319 | 4,000 |
2000/08/16 | 306 | 320 | 306 | 320 | 6,000 |
2000/08/15 | 315 | 315 | 310 | 311 | 9,000 |
2000/08/14 | 321 | 330 | 305 | 320 | 17,000 |
2000/08/11 | 339 | 340 | 326 | 331 | 17,000 |
2000/08/10 | 315 | 328 | 314 | 324 | 33,000 |
2000/08/09 | 270 | 314 | 270 | 314 | 23,000 |
2000/08/08 | 295 | 295 | 262 | 270 | 49,000 |
2000/08/07 | 285 | 295 | 270 | 295 | 16,000 |
2000/08/04 | 300 | 305 | 300 | 305 | 8,000 |
2000/08/03 | 315 | 315 | 300 | 310 | 11,000 |
2000/08/02 | 310 | 320 | 310 | 315 | 7,000 |
2000/08/01 | 310 | 320 | 300 | 320 | 6,000 |
2000/07/31 | 321 | 321 | 300 | 310 | 18,000 |
2000/07/28 | 319 | 324 | 301 | 324 | 20,000 |
2000/07/27 | 324 | 326 | 320 | 320 | 6,000 |
2000/07/26 | 334 | 334 | 320 | 320 | 27,000 |
2000/07/25 | 318 | 335 | 310 | 325 | 56,000 |
2000/07/24 | 368 | 368 | 349 | 353 | 25,000 |
2000/07/21 | 373 | 373 | 356 | 368 | 32,000 |
2000/07/19 | 390 | 390 | 361 | 380 | 47,000 |
2000/07/18 | 406 | 415 | 370 | 390 | 54,000 |
2000/07/17 | 415 | 420 | 400 | 401 | 68,000 |
2000/07/14 | 398 | 415 | 395 | 411 | 50,000 |
2000/07/13 | 405 | 405 | 386 | 397 | 75,000 |
2000/07/12 | 438 | 440 | 405 | 425 | 92,000 |
2000/07/11 | 397 | 440 | 385 | 438 | 248,000 |
2000/07/10 | 392 | 392 | 382 | 382 | 100,000 |
2000/07/07 | 366 | 377 | 364 | 377 | 74,000 |
2000/07/06 | 389 | 389 | 366 | 379 | 70,000 |
2000/07/05 | 365 | 399 | 360 | 380 | 280,000 |
2000/07/04 | 350 | 353 | 335 | 345 | 24,000 |
2000/07/03 | 358 | 365 | 350 | 355 | 62,000 |
2000/06/30 | 360 | 360 | 348 | 348 | 46,000 |
2000/06/29 | 333 | 350 | 333 | 350 | 86,000 |
2000/06/28 | 341 | 346 | 326 | 332 | 60,000 |
2000/06/27 | 314 | 350 | 314 | 340 | 118,000 |
2000/06/26 | 327 | 329 | 295 | 315 | 77,000 |
2000/06/23 | 335 | 345 | 328 | 330 | 96,000 |
2000/06/22 | 331 | 368 | 331 | 350 | 125,000 |
2000/06/21 | 348 | 355 | 330 | 338 | 147,000 |
2000/06/20 | 380 | 381 | 336 | 348 | 245,000 |
2000/06/19 | 334 | 380 | 330 | 380 | 395,000 |
2000/06/16 | 269 | 330 | 268 | 325 | 232,000 |
2000/06/15 | 275 | 279 | 266 | 267 | 24,000 |
2000/06/14 | 271 | 280 | 265 | 275 | 51,000 |
2000/06/13 | 300 | 300 | 256 | 265 | 120,000 |
2000/06/12 | 285 | 313 | 280 | 295 | 236,000 |
2000/06/09 | 235 | 285 | 235 | 265 | 228,000 |
2000/06/08 | 200 | 240 | 200 | 228 | 67,000 |
2000/06/07 | 176 | 196 | 176 | 196 | 21,000 |
2000/06/06 | 177 | 177 | 176 | 176 | 5,000 |
2000/06/05 | 180 | 180 | 180 | 180 | 6,000 |
2000/06/02 | 179 | 180 | 179 | 180 | 3,000 |
2000/06/01 | 178 | 178 | 178 | 178 | 1,000 |
2000/05/31 | 178 | 178 | 178 | 178 | 2,000 |
2000/05/30 | 177 | 178 | 177 | 178 | 3,000 |
2000/05/26 | 176 | 176 | 176 | 176 | 2,000 |
2000/05/25 | 179 | 179 | 175 | 175 | 6,000 |
2000/05/24 | 181 | 181 | 175 | 175 | 15,000 |
2000/05/23 | 180 | 180 | 180 | 180 | 11,000 |
2000/05/22 | 182 | 182 | 180 | 180 | 8,000 |
2000/05/19 | 180 | 180 | 180 | 180 | 3,000 |
2000/05/18 | 183 | 183 | 183 | 183 | 1,000 |
2000/05/17 | 183 | 183 | 183 | 183 | 3,000 |
2000/05/16 | 188 | 188 | 183 | 183 | 9,000 |
2000/05/15 | 184 | 184 | 180 | 180 | 5,000 |
2000/05/12 | 180 | 180 | 180 | 180 | 8,000 |
2000/05/11 | 182 | 182 | 180 | 181 | 8,000 |
2000/05/10 | 182 | 182 | 182 | 182 | 3,000 |
2000/05/09 | 182 | 182 | 182 | 182 | 1,000 |
2000/05/08 | 188 | 188 | 182 | 182 | 3,000 |
2000/05/02 | 181 | 181 | 175 | 175 | 18,000 |
2000/05/01 | 180 | 187 | 180 | 187 | 5,000 |
2000/04/28 | 180 | 181 | 180 | 181 | 5,000 |
2000/04/27 | 180 | 180 | 180 | 180 | 3,000 |
2000/04/26 | 188 | 188 | 180 | 180 | 7,000 |
2000/04/24 | 188 | 188 | 181 | 181 | 3,000 |
2000/04/21 | 182 | 182 | 181 | 181 | 4,000 |
2000/04/20 | 182 | 182 | 181 | 181 | 3,000 |
2000/04/19 | 181 | 181 | 181 | 181 | 1,000 |
2000/04/18 | 188 | 190 | 180 | 180 | 21,000 |
2000/04/17 | 190 | 190 | 182 | 182 | 24,000 |
2000/04/14 | 200 | 200 | 189 | 190 | 4,000 |
2000/04/13 | 191 | 195 | 188 | 195 | 14,000 |
2000/04/12 | 196 | 196 | 193 | 193 | 6,000 |
2000/04/11 | 198 | 198 | 196 | 196 | 3,000 |
2000/04/10 | 195 | 200 | 195 | 200 | 7,000 |
2000/04/07 | 198 | 198 | 195 | 196 | 6,000 |
2000/04/06 | 198 | 200 | 198 | 200 | 5,000 |
2000/04/05 | 195 | 204 | 195 | 198 | 11,000 |
2000/04/04 | 193 | 200 | 193 | 200 | 3,000 |
2000/04/03 | 188 | 188 | 188 | 188 | 9,000 |
2000/03/31 | 188 | 188 | 188 | 188 | 8,000 |
2000/03/30 | 200 | 200 | 187 | 188 | 9,000 |
2000/03/29 | 191 | 191 | 187 | 187 | 16,000 |
2000/03/28 | 191 | 191 | 191 | 191 | 2,000 |
2000/03/27 | 187 | 189 | 187 | 189 | 7,000 |
2000/03/24 | 187 | 187 | 187 | 187 | 4,000 |
2000/03/23 | 190 | 190 | 190 | 190 | 4,000 |
2000/03/22 | 186 | 190 | 186 | 190 | 7,000 |
2000/03/21 | 188 | 195 | 186 | 186 | 5,000 |
2000/03/17 | 188 | 188 | 185 | 185 | 9,000 |
2000/03/16 | 190 | 190 | 188 | 188 | 2,000 |
2000/03/15 | 190 | 190 | 190 | 190 | 3,000 |
2000/03/14 | 187 | 187 | 187 | 187 | 4,000 |
2000/03/13 | 204 | 204 | 202 | 202 | 8,000 |
2000/03/10 | 186 | 186 | 186 | 186 | 1,000 |
2000/03/09 | 186 | 186 | 186 | 186 | 8,000 |
2000/03/08 | 190 | 195 | 190 | 190 | 5,000 |
2000/03/07 | 188 | 190 | 186 | 190 | 4,000 |
2000/03/06 | 193 | 193 | 188 | 188 | 5,000 |
2000/03/03 | 193 | 193 | 185 | 185 | 5,000 |
2000/03/02 | 183 | 193 | 180 | 183 | 8,000 |
2000/03/01 | 192 | 193 | 192 | 193 | 18,000 |
2000/02/29 | 192 | 192 | 180 | 192 | 26,000 |
2000/02/28 | 185 | 185 | 182 | 184 | 9,000 |
2000/02/25 | 187 | 187 | 187 | 187 | 4,000 |
2000/02/24 | 187 | 187 | 187 | 187 | 1,000 |
2000/02/23 | 185 | 191 | 185 | 187 | 5,000 |
2000/02/22 | 189 | 189 | 188 | 188 | 10,000 |
2000/02/21 | 198 | 198 | 188 | 191 | 15,000 |
2000/02/18 | 188 | 200 | 185 | 198 | 16,000 |
2000/02/17 | 190 | 195 | 189 | 189 | 8,000 |
2000/02/16 | 183 | 200 | 183 | 200 | 12,000 |
2000/02/15 | 183 | 190 | 182 | 182 | 26,000 |
2000/02/14 | 183 | 184 | 183 | 183 | 12,000 |
2000/02/10 | 183 | 185 | 182 | 185 | 15,000 |
2000/02/09 | 182 | 182 | 180 | 182 | 14,000 |
2000/02/08 | 185 | 187 | 184 | 187 | 10,000 |
2000/02/07 | 190 | 190 | 184 | 184 | 7,000 |
2000/02/04 | 188 | 188 | 186 | 186 | 4,000 |
2000/02/03 | 186 | 190 | 186 | 190 | 5,000 |
2000/02/02 | 183 | 185 | 183 | 185 | 2,000 |
2000/02/01 | 182 | 182 | 182 | 182 | 10,000 |
2000/01/31 | 183 | 183 | 182 | 182 | 9,000 |
2000/01/28 | 189 | 189 | 177 | 188 | 26,000 |
2000/01/27 | 190 | 190 | 181 | 181 | 17,000 |
2000/01/26 | 190 | 190 | 190 | 190 | 9,000 |
2000/01/25 | 190 | 190 | 190 | 190 | 3,000 |
2000/01/24 | 190 | 190 | 190 | 190 | 12,000 |
2000/01/21 | 191 | 192 | 190 | 190 | 8,000 |
2000/01/20 | 191 | 200 | 190 | 190 | 13,000 |
2000/01/19 | 199 | 200 | 191 | 191 | 11,000 |
2000/01/18 | 205 | 209 | 200 | 200 | 4,000 |
2000/01/17 | 187 | 205 | 187 | 205 | 17,000 |
2000/01/14 | 190 | 190 | 186 | 186 | 8,000 |
2000/01/13 | 185 | 190 | 182 | 190 | 18,000 |
2000/01/12 | 185 | 185 | 185 | 185 | 3,000 |
2000/01/11 | 190 | 190 | 181 | 185 | 11,000 |
2000/01/07 | 185 | 185 | 180 | 185 | 11,000 |
2000/01/06 | 209 | 209 | 185 | 185 | 8,000 |
2000/01/05 | 180 | 198 | 180 | 180 | 8,000 |
2000/01/04 | 185 | 185 | 180 | 180 | 5,000 |