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 |
---|---|---|---|---|---|
2002/12/30 | 469 | 474 | 465 | 474 | 15,000 |
2002/12/27 | 431 | 469 | 430 | 464 | 63,000 |
2002/12/26 | 424 | 436 | 419 | 430 | 41,000 |
2002/12/25 | 410 | 425 | 402 | 414 | 97,000 |
2002/12/24 | 460 | 460 | 430 | 430 | 107,000 |
2002/12/20 | 452 | 479 | 452 | 463 | 73,000 |
2002/12/19 | 435 | 456 | 435 | 446 | 70,000 |
2002/12/18 | 484 | 486 | 432 | 470 | 160,000 |
2002/12/17 | 528 | 528 | 450 | 494 | 271,000 |
2002/12/16 | 531 | 545 | 528 | 531 | 73,000 |
2002/12/13 | 568 | 572 | 547 | 560 | 91,000 |
2002/12/12 | 584 | 584 | 568 | 568 | 36,000 |
2002/12/11 | 567 | 587 | 566 | 583 | 82,000 |
2002/12/10 | 556 | 569 | 552 | 564 | 70,000 |
2002/12/09 | 574 | 574 | 550 | 560 | 76,000 |
2002/12/06 | 599 | 599 | 553 | 578 | 140,000 |
2002/12/05 | 550 | 597 | 545 | 597 | 314,000 |
2002/12/04 | 550 | 550 | 528 | 547 | 22,000 |
2002/12/03 | 528 | 550 | 528 | 549 | 43,000 |
2002/12/02 | 556 | 563 | 525 | 525 | 69,000 |
2002/11/29 | 559 | 580 | 550 | 564 | 103,000 |
2002/11/28 | 596 | 615 | 566 | 566 | 426,000 |
2002/11/27 | 497 | 576 | 492 | 576 | 502,000 |
2002/11/26 | 497 | 508 | 486 | 496 | 42,000 |
2002/11/25 | 499 | 509 | 496 | 496 | 35,000 |
2002/11/22 | 507 | 507 | 485 | 500 | 52,000 |
2002/11/21 | 486 | 507 | 486 | 500 | 59,000 |
2002/11/20 | 477 | 486 | 462 | 482 | 52,000 |
2002/11/19 | 509 | 509 | 476 | 476 | 71,000 |
2002/11/18 | 494 | 520 | 490 | 505 | 103,000 |
2002/11/15 | 485 | 494 | 475 | 494 | 111,000 |
2002/11/14 | 470 | 494 | 468 | 479 | 53,000 |
2002/11/13 | 484 | 488 | 466 | 477 | 55,000 |
2002/11/12 | 486 | 488 | 470 | 484 | 78,000 |
2002/11/11 | 500 | 518 | 486 | 491 | 52,000 |
2002/11/08 | 479 | 497 | 479 | 497 | 68,000 |
2002/11/07 | 459 | 490 | 459 | 481 | 90,000 |
2002/11/06 | 465 | 473 | 430 | 469 | 123,000 |
2002/11/05 | 490 | 494 | 469 | 469 | 72,000 |
2002/11/01 | 496 | 508 | 485 | 496 | 69,000 |
2002/10/31 | 492 | 520 | 492 | 494 | 87,000 |
2002/10/30 | 491 | 502 | 452 | 502 | 173,000 |
2002/10/29 | 505 | 508 | 480 | 496 | 114,000 |
2002/10/28 | 526 | 534 | 504 | 518 | 55,000 |
2002/10/25 | 520 | 543 | 515 | 525 | 167,000 |
2002/10/24 | 496 | 534 | 496 | 518 | 142,000 |
2002/10/23 | 510 | 510 | 490 | 490 | 90,000 |
2002/10/22 | 514 | 514 | 490 | 513 | 137,000 |
2002/10/21 | 532 | 541 | 495 | 515 | 240,000 |
2002/10/18 | 563 | 580 | 531 | 542 | 320,000 |
2002/10/17 | 481 | 545 | 481 | 543 | 405,000 |
2002/10/16 | 477 | 490 | 445 | 471 | 708,000 |
2002/10/15 | 435 | 485 | 411 | 481 | 387,000 |
2002/10/11 | 431 | 459 | 400 | 405 | 497,000 |
2002/10/10 | 475 | 475 | 405 | 416 | 293,000 |
2002/10/09 | 531 | 577 | 480 | 500 | 299,000 |
2002/10/08 | 630 | 668 | 526 | 526 | 964,000 |
2002/10/07 | 490 | 613 | 471 | 600 | 1,014,000 |
2002/10/04 | 630 | 650 | 540 | 540 | 714,000 |
2002/10/03 | 650 | 700 | 640 | 640 | 792,000 |
2002/10/02 | 804 | 878 | 730 | 740 | 669,000 |
2002/10/01 | 716 | 794 | 696 | 794 | 669,000 |
2002/09/30 | 645 | 699 | 632 | 696 | 617,000 |
2002/09/27 | 570 | 606 | 554 | 605 | 376,000 |
2002/09/26 | 505 | 565 | 495 | 554 | 198,000 |
2002/09/25 | 518 | 539 | 482 | 515 | 254,000 |
2002/09/24 | 450 | 519 | 450 | 517 | 342,000 |
2002/09/20 | 431 | 449 | 426 | 449 | 203,000 |
2002/09/19 | 425 | 454 | 417 | 445 | 197,000 |
2002/09/18 | 427 | 427 | 408 | 420 | 147,000 |
2002/09/17 | 385 | 418 | 382 | 418 | 265,000 |
2002/09/13 | 372 | 377 | 368 | 377 | 62,000 |
2002/09/12 | 379 | 380 | 356 | 379 | 142,000 |
2002/09/11 | 390 | 394 | 383 | 384 | 211,000 |
2002/09/10 | 352 | 388 | 352 | 380 | 302,000 |
2002/09/09 | 337 | 350 | 336 | 349 | 44,000 |
2002/09/06 | 323 | 338 | 318 | 338 | 39,000 |
2002/09/05 | 328 | 330 | 322 | 328 | 29,000 |
2002/09/04 | 315 | 333 | 311 | 328 | 63,000 |
2002/09/03 | 331 | 339 | 322 | 338 | 97,000 |
2002/09/02 | 344 | 350 | 341 | 341 | 99,000 |
2002/08/30 | 339 | 349 | 330 | 346 | 160,000 |
2002/08/29 | 323 | 348 | 317 | 340 | 382,000 |
2002/08/28 | 288 | 318 | 283 | 318 | 81,000 |
2002/08/27 | 290 | 290 | 285 | 290 | 15,000 |
2002/08/26 | 282 | 289 | 276 | 285 | 39,000 |
2002/08/23 | 294 | 294 | 286 | 292 | 26,000 |
2002/08/22 | 294 | 295 | 287 | 294 | 25,000 |
2002/08/21 | 285 | 295 | 285 | 295 | 23,000 |
2002/08/20 | 290 | 295 | 290 | 295 | 31,000 |
2002/08/19 | 290 | 296 | 275 | 290 | 37,000 |
2002/08/16 | 279 | 290 | 279 | 290 | 21,000 |
2002/08/15 | 279 | 280 | 279 | 280 | 5,000 |
2002/08/14 | 268 | 270 | 265 | 270 | 7,000 |
2002/08/13 | 267 | 270 | 260 | 270 | 120,000 |
2002/08/12 | 277 | 282 | 269 | 275 | 9,000 |
2002/08/09 | 273 | 279 | 273 | 279 | 5,000 |
2002/08/08 | 271 | 274 | 263 | 274 | 12,000 |
2002/08/07 | 271 | 274 | 260 | 274 | 28,000 |
2002/08/06 | 277 | 277 | 264 | 270 | 19,000 |
2002/08/05 | 278 | 284 | 276 | 279 | 13,000 |
2002/08/02 | 284 | 288 | 283 | 288 | 12,000 |
2002/08/01 | 292 | 294 | 282 | 290 | 28,000 |
2002/07/31 | 284 | 292 | 284 | 292 | 15,000 |
2002/07/30 | 287 | 294 | 281 | 294 | 33,000 |
2002/07/29 | 290 | 290 | 281 | 290 | 16,000 |
2002/07/26 | 291 | 291 | 281 | 290 | 31,000 |
2002/07/25 | 285 | 300 | 285 | 295 | 32,000 |
2002/07/24 | 282 | 285 | 278 | 285 | 28,000 |
2002/07/23 | 281 | 285 | 277 | 285 | 16,000 |
2002/07/22 | 279 | 292 | 275 | 290 | 13,000 |
2002/07/19 | 292 | 297 | 276 | 297 | 48,000 |
2002/07/18 | 299 | 300 | 286 | 297 | 22,000 |
2002/07/17 | 315 | 315 | 290 | 300 | 109,000 |
2002/07/16 | 303 | 320 | 303 | 315 | 209,000 |
2002/07/15 | 300 | 301 | 295 | 298 | 65,000 |
2002/07/12 | 287 | 290 | 280 | 290 | 137,000 |
2002/07/11 | 279 | 283 | 271 | 282 | 43,000 |
2002/07/10 | 281 | 288 | 274 | 274 | 78,000 |
2002/07/09 | 284 | 285 | 274 | 283 | 127,000 |
2002/07/08 | 293 | 308 | 273 | 289 | 382,000 |
2002/07/05 | 254 | 268 | 250 | 263 | 98,000 |
2002/07/04 | 240 | 240 | 236 | 240 | 8,000 |
2002/07/03 | 234 | 244 | 234 | 244 | 4,000 |
2002/07/02 | 241 | 242 | 234 | 242 | 10,000 |
2002/07/01 | 235 | 243 | 235 | 243 | 5,000 |
2002/06/28 | 243 | 244 | 232 | 244 | 17,000 |
2002/06/27 | 244 | 244 | 232 | 244 | 19,000 |
2002/06/26 | 247 | 247 | 240 | 247 | 8,000 |
2002/06/25 | 240 | 249 | 240 | 249 | 4,000 |
2002/06/24 | 246 | 247 | 234 | 247 | 19,000 |
2002/06/21 | 247 | 252 | 231 | 252 | 19,000 |
2002/06/20 | 233 | 248 | 232 | 248 | 26,000 |
2002/06/19 | 240 | 240 | 233 | 239 | 20,000 |
2002/06/18 | 239 | 240 | 235 | 240 | 14,000 |
2002/06/17 | 240 | 242 | 232 | 242 | 12,000 |
2002/06/14 | 247 | 248 | 243 | 246 | 10,000 |
2002/06/13 | 247 | 250 | 242 | 250 | 11,000 |
2002/06/12 | 248 | 253 | 248 | 253 | 2,000 |
2002/06/11 | 250 | 254 | 245 | 254 | 14,000 |
2002/06/10 | 248 | 255 | 248 | 255 | 8,000 |
2002/06/07 | 250 | 255 | 250 | 255 | 2,000 |
2002/06/06 | 255 | 256 | 250 | 256 | 6,000 |
2002/06/05 | 248 | 255 | 248 | 255 | 7,000 |
2002/06/04 | 253 | 253 | 248 | 252 | 9,000 |
2002/06/03 | 251 | 253 | 245 | 253 | 16,000 |
2002/05/31 | 258 | 258 | 250 | 257 | 10,000 |
2002/05/30 | 260 | 260 | 258 | 258 | 15,000 |
2002/05/29 | 260 | 260 | 254 | 258 | 13,000 |
2002/05/28 | 259 | 259 | 253 | 258 | 11,000 |
2002/05/27 | 258 | 258 | 249 | 258 | 50,000 |
2002/05/24 | 263 | 264 | 260 | 261 | 57,000 |
2002/05/23 | 260 | 267 | 255 | 260 | 90,000 |
2002/05/22 | 248 | 256 | 248 | 256 | 7,000 |
2002/05/21 | 249 | 254 | 247 | 254 | 15,000 |
2002/05/20 | 259 | 259 | 246 | 258 | 32,000 |
2002/05/17 | 252 | 270 | 247 | 258 | 49,000 |
2002/05/16 | 242 | 250 | 241 | 250 | 25,000 |
2002/05/15 | 249 | 254 | 244 | 246 | 13,000 |
2002/05/14 | 245 | 255 | 241 | 255 | 12,000 |
2002/05/13 | 250 | 253 | 245 | 250 | 12,000 |
2002/05/10 | 257 | 258 | 255 | 258 | 5,000 |
2002/05/09 | 259 | 259 | 251 | 256 | 16,000 |
2002/05/08 | 260 | 260 | 255 | 259 | 6,000 |
2002/05/07 | 265 | 265 | 264 | 264 | 43,000 |
2002/05/02 | 265 | 265 | 254 | 258 | 11,000 |
2002/05/01 | 263 | 265 | 257 | 264 | 26,000 |
2002/04/30 | 268 | 270 | 266 | 266 | 8,000 |
2002/04/26 | 265 | 267 | 253 | 260 | 22,000 |
2002/04/25 | 265 | 265 | 257 | 265 | 12,000 |
2002/04/24 | 272 | 272 | 260 | 265 | 39,000 |
2002/04/23 | 273 | 275 | 262 | 275 | 37,000 |
2002/04/22 | 262 | 280 | 262 | 273 | 157,000 |
2002/04/19 | 259 | 269 | 259 | 262 | 28,000 |
2002/04/18 | 260 | 260 | 254 | 259 | 17,000 |
2002/04/17 | 269 | 270 | 258 | 262 | 75,000 |
2002/04/16 | 279 | 284 | 261 | 263 | 176,000 |
2002/04/15 | 250 | 279 | 249 | 279 | 353,000 |
2002/04/12 | 236 | 245 | 236 | 244 | 32,000 |
2002/04/11 | 245 | 249 | 236 | 242 | 40,000 |
2002/04/10 | 249 | 250 | 243 | 250 | 13,000 |
2002/04/09 | 251 | 253 | 249 | 253 | 8,000 |
2002/04/08 | 244 | 258 | 244 | 258 | 19,000 |
2002/04/05 | 251 | 259 | 249 | 259 | 13,000 |
2002/04/04 | 251 | 255 | 250 | 255 | 12,000 |
2002/04/03 | 251 | 255 | 247 | 255 | 31,000 |
2002/04/01 | 240 | 257 | 240 | 257 | 4,000 |
2002/03/29 | 244 | 249 | 244 | 245 | 4,000 |
2002/03/28 | 254 | 254 | 246 | 252 | 8,000 |
2002/03/27 | 255 | 255 | 254 | 254 | 2,000 |
2002/03/26 | 255 | 263 | 248 | 258 | 19,000 |
2002/03/25 | 237 | 265 | 235 | 265 | 29,000 |
2002/03/22 | 235 | 247 | 231 | 247 | 24,000 |
2002/03/20 | 245 | 247 | 230 | 240 | 54,000 |
2002/03/19 | 258 | 258 | 247 | 247 | 20,000 |
2002/03/18 | 253 | 259 | 248 | 259 | 17,000 |
2002/03/15 | 265 | 265 | 252 | 263 | 9,000 |
2002/03/14 | 270 | 270 | 255 | 265 | 15,000 |
2002/03/13 | 275 | 275 | 265 | 270 | 28,000 |
2002/03/12 | 271 | 277 | 269 | 270 | 46,000 |
2002/03/11 | 267 | 270 | 257 | 264 | 37,000 |
2002/03/08 | 265 | 270 | 260 | 268 | 20,000 |
2002/03/07 | 261 | 270 | 256 | 263 | 50,000 |
2002/03/06 | 263 | 264 | 255 | 263 | 17,000 |
2002/03/05 | 278 | 278 | 255 | 264 | 53,000 |
2002/03/04 | 270 | 279 | 265 | 277 | 101,000 |
2002/03/01 | 246 | 256 | 244 | 250 | 34,000 |
2002/02/28 | 226 | 236 | 223 | 236 | 26,000 |
2002/02/27 | 233 | 233 | 228 | 228 | 3,000 |
2002/02/26 | 225 | 233 | 225 | 233 | 13,000 |
2002/02/25 | 234 | 239 | 221 | 239 | 22,000 |
2002/02/22 | 252 | 259 | 229 | 243 | 29,000 |
2002/02/21 | 251 | 266 | 245 | 254 | 34,000 |
2002/02/20 | 276 | 280 | 256 | 256 | 135,000 |
2002/02/19 | 240 | 297 | 240 | 285 | 315,000 |
2002/02/18 | 225 | 225 | 210 | 220 | 6,000 |
2002/02/15 | 206 | 216 | 201 | 216 | 13,000 |
2002/02/13 | 220 | 220 | 204 | 216 | 7,000 |
2002/02/12 | 216 | 216 | 211 | 211 | 2,000 |
2002/02/08 | 200 | 209 | 200 | 206 | 11,000 |
2002/02/06 | 215 | 215 | 200 | 210 | 3,000 |
2002/02/05 | 205 | 215 | 190 | 215 | 18,000 |
2002/02/01 | 210 | 211 | 210 | 210 | 13,000 |
2002/01/29 | 212 | 219 | 212 | 219 | 2,000 |
2002/01/28 | 215 | 215 | 212 | 215 | 5,000 |
2002/01/25 | 215 | 215 | 215 | 215 | 1,000 |
2002/01/24 | 216 | 219 | 216 | 219 | 2,000 |
2002/01/23 | 216 | 221 | 216 | 221 | 3,000 |
2002/01/22 | 225 | 225 | 212 | 217 | 9,000 |
2002/01/18 | 229 | 229 | 210 | 228 | 5,000 |
2002/01/17 | 212 | 220 | 212 | 220 | 28,000 |
2002/01/16 | 221 | 229 | 220 | 220 | 11,000 |
2002/01/15 | 226 | 239 | 225 | 239 | 6,000 |
2002/01/11 | 225 | 239 | 220 | 239 | 9,000 |
2002/01/10 | 225 | 239 | 225 | 239 | 4,000 |
2002/01/09 | 242 | 242 | 230 | 230 | 4,000 |
2002/01/08 | 232 | 244 | 225 | 244 | 23,000 |
2002/01/07 | 245 | 245 | 231 | 245 | 6,000 |
2002/01/04 | 220 | 245 | 220 | 245 | 9,000 |