日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ