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 |
|---|---|---|---|---|---|
| 2003/12/30 | 278 | 278 | 275 | 277 | 25,000 |
| 2003/12/29 | 270 | 273 | 265 | 273 | 26,000 |
| 2003/12/26 | 263 | 268 | 263 | 268 | 11,000 |
| 2003/12/25 | 266 | 267 | 261 | 261 | 55,000 |
| 2003/12/24 | 262 | 268 | 262 | 264 | 17,000 |
| 2003/12/22 | 265 | 267 | 261 | 267 | 46,000 |
| 2003/12/19 | 269 | 270 | 265 | 267 | 31,000 |
| 2003/12/18 | 265 | 268 | 265 | 268 | 15,000 |
| 2003/12/17 | 270 | 271 | 264 | 264 | 10,000 |
| 2003/12/16 | 273 | 273 | 268 | 270 | 9,000 |
| 2003/12/15 | 262 | 273 | 262 | 273 | 54,000 |
| 2003/12/12 | 261 | 265 | 260 | 263 | 54,000 |
| 2003/12/11 | 270 | 278 | 261 | 261 | 41,000 |
| 2003/12/10 | 275 | 275 | 265 | 269 | 25,000 |
| 2003/12/09 | 280 | 280 | 275 | 275 | 22,000 |
| 2003/12/08 | 283 | 283 | 280 | 280 | 15,000 |
| 2003/12/05 | 288 | 289 | 284 | 284 | 21,000 |
| 2003/12/04 | 287 | 295 | 287 | 287 | 39,000 |
| 2003/12/03 | 276 | 289 | 276 | 284 | 28,000 |
| 2003/12/02 | 278 | 278 | 275 | 275 | 18,000 |
| 2003/12/01 | 272 | 275 | 268 | 273 | 27,000 |
| 2003/11/28 | 278 | 280 | 276 | 276 | 24,000 |
| 2003/11/27 | 280 | 284 | 276 | 276 | 16,000 |
| 2003/11/26 | 275 | 278 | 274 | 275 | 12,000 |
| 2003/11/25 | 281 | 282 | 274 | 274 | 21,000 |
| 2003/11/21 | 276 | 277 | 275 | 276 | 13,000 |
| 2003/11/20 | 271 | 279 | 271 | 278 | 30,000 |
| 2003/11/19 | 263 | 273 | 263 | 272 | 46,000 |
| 2003/11/18 | 275 | 275 | 260 | 266 | 88,000 |
| 2003/11/17 | 297 | 297 | 285 | 285 | 75,000 |
| 2003/11/14 | 301 | 302 | 298 | 302 | 15,000 |
| 2003/11/13 | 302 | 304 | 295 | 298 | 20,000 |
| 2003/11/12 | 295 | 300 | 295 | 295 | 49,000 |
| 2003/11/11 | 300 | 305 | 295 | 301 | 61,000 |
| 2003/11/10 | 311 | 311 | 305 | 305 | 27,000 |
| 2003/11/07 | 310 | 311 | 306 | 311 | 16,000 |
| 2003/11/06 | 306 | 311 | 306 | 306 | 38,000 |
| 2003/11/05 | 304 | 307 | 302 | 307 | 20,000 |
| 2003/11/04 | 300 | 305 | 299 | 304 | 117,000 |
| 2003/10/31 | 324 | 324 | 321 | 322 | 12,000 |
| 2003/10/30 | 325 | 328 | 322 | 325 | 65,000 |
| 2003/10/29 | 312 | 316 | 310 | 315 | 30,000 |
| 2003/10/28 | 309 | 311 | 305 | 307 | 22,000 |
| 2003/10/27 | 308 | 314 | 301 | 308 | 44,000 |
| 2003/10/24 | 306 | 309 | 298 | 298 | 64,000 |
| 2003/10/23 | 310 | 313 | 301 | 301 | 65,000 |
| 2003/10/22 | 333 | 334 | 312 | 318 | 62,000 |
| 2003/10/21 | 348 | 360 | 325 | 331 | 222,000 |
| 2003/10/20 | 342 | 342 | 335 | 342 | 309,000 |
| 2003/10/17 | 302 | 318 | 300 | 317 | 107,000 |
| 2003/10/16 | 296 | 302 | 296 | 299 | 72,000 |
| 2003/10/15 | 300 | 303 | 296 | 296 | 62,000 |
| 2003/10/14 | 309 | 310 | 298 | 301 | 29,000 |
| 2003/10/10 | 305 | 311 | 303 | 308 | 46,000 |
| 2003/10/09 | 299 | 305 | 298 | 305 | 28,000 |
| 2003/10/08 | 306 | 306 | 298 | 298 | 48,000 |
| 2003/10/07 | 309 | 311 | 305 | 305 | 35,000 |
| 2003/10/06 | 311 | 311 | 305 | 305 | 18,000 |
| 2003/10/03 | 301 | 302 | 296 | 302 | 32,000 |
| 2003/10/02 | 299 | 301 | 295 | 298 | 37,000 |
| 2003/10/01 | 287 | 295 | 287 | 294 | 70,000 |
| 2003/09/30 | 301 | 304 | 296 | 297 | 49,000 |
| 2003/09/29 | 305 | 305 | 302 | 302 | 15,000 |
| 2003/09/26 | 304 | 305 | 300 | 305 | 48,000 |
| 2003/09/25 | 307 | 307 | 302 | 304 | 29,000 |
| 2003/09/24 | 313 | 313 | 305 | 306 | 42,000 |
| 2003/09/22 | 312 | 315 | 307 | 307 | 45,000 |
| 2003/09/19 | 310 | 311 | 307 | 310 | 49,000 |
| 2003/09/18 | 308 | 310 | 307 | 308 | 12,000 |
| 2003/09/17 | 311 | 311 | 305 | 310 | 43,000 |
| 2003/09/16 | 315 | 315 | 305 | 305 | 84,000 |
| 2003/09/12 | 314 | 315 | 310 | 312 | 30,000 |
| 2003/09/11 | 309 | 313 | 304 | 313 | 35,000 |
| 2003/09/10 | 310 | 310 | 305 | 310 | 80,000 |
| 2003/09/09 | 317 | 317 | 310 | 312 | 30,000 |
| 2003/09/08 | 307 | 314 | 304 | 314 | 21,000 |
| 2003/09/05 | 312 | 314 | 306 | 306 | 40,000 |
| 2003/09/04 | 315 | 317 | 310 | 310 | 51,000 |
| 2003/09/03 | 312 | 317 | 311 | 315 | 50,000 |
| 2003/09/02 | 320 | 320 | 310 | 310 | 52,000 |
| 2003/09/01 | 314 | 324 | 314 | 318 | 81,000 |
| 2003/08/29 | 316 | 316 | 310 | 310 | 102,000 |
| 2003/08/28 | 317 | 323 | 315 | 315 | 43,000 |
| 2003/08/27 | 324 | 325 | 317 | 318 | 44,000 |
| 2003/08/26 | 327 | 327 | 315 | 325 | 60,000 |
| 2003/08/25 | 330 | 330 | 322 | 327 | 63,000 |
| 2003/08/22 | 336 | 341 | 329 | 332 | 154,000 |
| 2003/08/21 | 334 | 347 | 332 | 335 | 336,000 |
| 2003/08/20 | 312 | 333 | 312 | 328 | 253,000 |
| 2003/08/19 | 320 | 320 | 310 | 311 | 81,000 |
| 2003/08/18 | 306 | 318 | 303 | 315 | 63,000 |
| 2003/08/15 | 307 | 308 | 301 | 302 | 38,000 |
| 2003/08/14 | 315 | 315 | 302 | 305 | 137,000 |
| 2003/08/13 | 290 | 320 | 284 | 318 | 208,000 |
| 2003/08/12 | 281 | 289 | 280 | 289 | 36,000 |
| 2003/08/11 | 292 | 294 | 290 | 291 | 18,000 |
| 2003/08/08 | 290 | 290 | 286 | 290 | 25,000 |
| 2003/08/07 | 286 | 286 | 281 | 284 | 32,000 |
| 2003/08/06 | 283 | 290 | 280 | 289 | 38,000 |
| 2003/08/05 | 294 | 296 | 290 | 291 | 41,000 |
| 2003/08/04 | 299 | 300 | 291 | 296 | 22,000 |
| 2003/08/01 | 305 | 305 | 298 | 304 | 59,000 |
| 2003/07/31 | 308 | 308 | 295 | 298 | 53,000 |
| 2003/07/30 | 301 | 308 | 301 | 306 | 62,000 |
| 2003/07/29 | 305 | 307 | 300 | 300 | 35,000 |
| 2003/07/28 | 299 | 304 | 297 | 304 | 43,000 |
| 2003/07/25 | 291 | 297 | 291 | 296 | 30,000 |
| 2003/07/24 | 286 | 294 | 286 | 294 | 39,000 |
| 2003/07/23 | 280 | 286 | 280 | 286 | 37,000 |
| 2003/07/22 | 293 | 294 | 281 | 282 | 29,000 |
| 2003/07/18 | 275 | 290 | 275 | 290 | 57,000 |
| 2003/07/17 | 302 | 302 | 273 | 288 | 72,000 |
| 2003/07/16 | 304 | 304 | 300 | 303 | 43,000 |
| 2003/07/15 | 311 | 311 | 300 | 303 | 60,000 |
| 2003/07/14 | 305 | 310 | 305 | 307 | 21,000 |
| 2003/07/11 | 313 | 313 | 305 | 305 | 48,000 |
| 2003/07/10 | 310 | 311 | 309 | 309 | 33,000 |
| 2003/07/09 | 312 | 313 | 309 | 312 | 45,000 |
| 2003/07/08 | 311 | 317 | 310 | 312 | 112,000 |
| 2003/07/07 | 315 | 315 | 308 | 311 | 78,000 |
| 2003/07/04 | 306 | 312 | 305 | 312 | 47,000 |
| 2003/07/03 | 323 | 323 | 310 | 311 | 93,000 |
| 2003/07/02 | 336 | 337 | 327 | 328 | 135,000 |
| 2003/07/01 | 318 | 330 | 317 | 330 | 125,000 |
| 2003/06/30 | 318 | 322 | 318 | 320 | 54,000 |
| 2003/06/27 | 316 | 320 | 310 | 318 | 84,000 |
| 2003/06/26 | 307 | 316 | 307 | 312 | 39,000 |
| 2003/06/25 | 315 | 316 | 310 | 312 | 44,000 |
| 2003/06/24 | 321 | 321 | 310 | 315 | 117,000 |
| 2003/06/23 | 308 | 321 | 305 | 320 | 80,000 |
| 2003/06/20 | 307 | 307 | 303 | 305 | 52,000 |
| 2003/06/19 | 310 | 315 | 306 | 307 | 68,000 |
| 2003/06/18 | 305 | 308 | 300 | 305 | 142,000 |
| 2003/06/17 | 318 | 325 | 312 | 312 | 110,000 |
| 2003/06/16 | 334 | 339 | 315 | 315 | 135,000 |
| 2003/06/13 | 340 | 360 | 333 | 334 | 449,000 |
| 2003/06/12 | 325 | 350 | 310 | 340 | 446,000 |
| 2003/06/11 | 324 | 328 | 316 | 318 | 216,000 |
| 2003/06/10 | 314 | 328 | 313 | 320 | 328,000 |
| 2003/06/09 | 300 | 313 | 298 | 313 | 130,000 |
| 2003/06/06 | 302 | 302 | 290 | 296 | 105,000 |
| 2003/06/05 | 315 | 315 | 300 | 300 | 160,000 |
| 2003/06/04 | 309 | 317 | 298 | 300 | 434,000 |
| 2003/06/03 | 275 | 295 | 275 | 295 | 353,000 |
| 2003/06/02 | 273 | 276 | 271 | 274 | 19,000 |
| 2003/05/30 | 276 | 276 | 270 | 270 | 23,000 |
| 2003/05/29 | 265 | 272 | 265 | 272 | 44,000 |
| 2003/05/28 | 272 | 272 | 263 | 265 | 94,000 |
| 2003/05/27 | 274 | 274 | 265 | 269 | 78,000 |
| 2003/05/26 | 275 | 277 | 270 | 270 | 53,000 |
| 2003/05/23 | 280 | 284 | 275 | 275 | 122,000 |
| 2003/05/22 | 269 | 285 | 265 | 280 | 166,000 |
| 2003/05/21 | 255 | 265 | 254 | 265 | 83,000 |
| 2003/05/20 | 253 | 254 | 247 | 254 | 71,000 |
| 2003/05/19 | 257 | 257 | 251 | 255 | 34,000 |
| 2003/05/16 | 262 | 262 | 257 | 257 | 43,000 |
| 2003/05/15 | 264 | 265 | 259 | 262 | 61,000 |
| 2003/05/14 | 261 | 269 | 261 | 263 | 26,000 |
| 2003/05/13 | 264 | 264 | 260 | 261 | 51,000 |
| 2003/05/12 | 270 | 270 | 260 | 262 | 79,000 |
| 2003/05/09 | 271 | 271 | 265 | 269 | 40,000 |
| 2003/05/08 | 282 | 288 | 269 | 277 | 108,000 |
| 2003/05/07 | 262 | 280 | 260 | 277 | 83,000 |
| 2003/05/06 | 262 | 267 | 258 | 260 | 84,000 |
| 2003/05/02 | 267 | 270 | 260 | 260 | 51,000 |
| 2003/05/01 | 260 | 265 | 251 | 264 | 57,000 |
| 2003/04/30 | 256 | 261 | 250 | 258 | 131,000 |
| 2003/04/28 | 271 | 271 | 246 | 251 | 162,000 |
| 2003/04/25 | 276 | 280 | 270 | 271 | 80,000 |
| 2003/04/24 | 285 | 293 | 285 | 285 | 52,000 |
| 2003/04/23 | 296 | 297 | 270 | 285 | 104,000 |
| 2003/04/22 | 297 | 298 | 284 | 294 | 189,000 |
| 2003/04/21 | 317 | 317 | 295 | 297 | 212,000 |
| 2003/04/18 | 328 | 334 | 315 | 318 | 575,000 |
| 2003/04/17 | 284 | 315 | 282 | 308 | 890,000 |
| 2003/04/16 | 270 | 283 | 269 | 279 | 520,000 |
| 2003/04/15 | 257 | 261 | 254 | 261 | 42,000 |
| 2003/04/14 | 253 | 259 | 253 | 258 | 29,000 |
| 2003/04/11 | 269 | 269 | 250 | 252 | 147,000 |
| 2003/04/10 | 273 | 273 | 258 | 263 | 69,000 |
| 2003/04/09 | 285 | 287 | 264 | 265 | 254,000 |
| 2003/04/08 | 249 | 275 | 247 | 275 | 484,000 |
| 2003/04/07 | 250 | 251 | 244 | 244 | 60,000 |
| 2003/04/04 | 262 | 262 | 240 | 242 | 148,000 |
| 2003/04/03 | 253 | 257 | 240 | 257 | 241,000 |
| 2003/04/02 | 253 | 255 | 242 | 248 | 75,000 |
| 2003/04/01 | 245 | 258 | 245 | 251 | 48,000 |
| 2003/03/31 | 276 | 276 | 252 | 258 | 63,000 |
| 2003/03/28 | 263 | 275 | 259 | 266 | 106,000 |
| 2003/03/27 | 265 | 265 | 255 | 259 | 105,000 |
| 2003/03/26 | 276 | 279 | 260 | 262 | 41,000 |
| 2003/03/25 | 280 | 280 | 265 | 266 | 82,000 |
| 2003/03/24 | 285 | 295 | 280 | 285 | 210,000 |
| 2003/03/20 | 248 | 290 | 246 | 280 | 438,000 |
| 2003/03/19 | 260 | 260 | 230 | 243 | 175,000 |
| 2003/03/18 | 278 | 279 | 255 | 257 | 117,000 |
| 2003/03/17 | 302 | 302 | 259 | 263 | 149,000 |
| 2003/03/14 | 313 | 317 | 304 | 306 | 67,000 |
| 2003/03/13 | 320 | 329 | 301 | 303 | 304,000 |
| 2003/03/12 | 265 | 310 | 265 | 295 | 1,037,000 |
| 2003/03/11 | 330 | 344 | 315 | 315 | 129,000 |
| 2003/03/10 | 412 | 412 | 390 | 395 | 42,000 |
| 2003/03/07 | 425 | 438 | 410 | 421 | 48,000 |
| 2003/03/06 | 430 | 440 | 426 | 431 | 49,000 |
| 2003/03/05 | 438 | 443 | 431 | 431 | 46,000 |
| 2003/03/04 | 460 | 460 | 436 | 450 | 40,000 |
| 2003/03/03 | 435 | 470 | 435 | 455 | 55,000 |
| 2003/02/28 | 457 | 465 | 443 | 450 | 32,000 |
| 2003/02/27 | 458 | 465 | 450 | 458 | 35,000 |
| 2003/02/26 | 465 | 470 | 460 | 463 | 48,000 |
| 2003/02/25 | 465 | 475 | 465 | 470 | 14,000 |
| 2003/02/24 | 478 | 479 | 470 | 470 | 17,000 |
| 2003/02/21 | 476 | 494 | 470 | 478 | 59,000 |
| 2003/02/20 | 486 | 486 | 470 | 479 | 58,000 |
| 2003/02/19 | 495 | 495 | 486 | 491 | 31,000 |
| 2003/02/18 | 493 | 508 | 485 | 491 | 53,000 |
| 2003/02/17 | 499 | 499 | 486 | 489 | 42,000 |
| 2003/02/14 | 483 | 490 | 476 | 485 | 54,000 |
| 2003/02/13 | 465 | 480 | 461 | 478 | 41,000 |
| 2003/02/12 | 481 | 486 | 470 | 470 | 29,000 |
| 2003/02/10 | 468 | 478 | 450 | 478 | 101,000 |
| 2003/02/07 | 472 | 478 | 460 | 469 | 76,000 |
| 2003/02/06 | 494 | 494 | 465 | 490 | 48,000 |
| 2003/02/05 | 498 | 503 | 485 | 494 | 43,000 |
| 2003/02/04 | 504 | 510 | 490 | 499 | 86,000 |
| 2003/02/03 | 525 | 525 | 503 | 503 | 61,000 |
| 2003/01/31 | 515 | 530 | 510 | 520 | 45,000 |
| 2003/01/30 | 516 | 530 | 509 | 519 | 51,000 |
| 2003/01/29 | 530 | 543 | 514 | 520 | 32,000 |
| 2003/01/28 | 529 | 536 | 508 | 535 | 49,000 |
| 2003/01/27 | 525 | 550 | 500 | 529 | 102,000 |
| 2003/01/24 | 562 | 568 | 530 | 530 | 104,000 |
| 2003/01/23 | 520 | 575 | 511 | 560 | 471,000 |
| 2003/01/22 | 507 | 509 | 500 | 509 | 29,000 |
| 2003/01/21 | 505 | 518 | 500 | 501 | 77,000 |
| 2003/01/20 | 518 | 525 | 498 | 500 | 81,000 |
| 2003/01/17 | 489 | 517 | 485 | 510 | 125,000 |
| 2003/01/16 | 491 | 509 | 485 | 494 | 74,000 |
| 2003/01/15 | 489 | 500 | 485 | 495 | 55,000 |
| 2003/01/14 | 498 | 498 | 483 | 490 | 48,000 |
| 2003/01/10 | 480 | 504 | 480 | 495 | 42,000 |
| 2003/01/09 | 465 | 485 | 461 | 485 | 83,000 |
| 2003/01/08 | 490 | 490 | 475 | 480 | 20,000 |
| 2003/01/07 | 518 | 518 | 486 | 492 | 69,000 |
| 2003/01/06 | 478 | 520 | 478 | 520 | 33,000 |