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 |
---|---|---|---|---|---|
2004/12/30 | 317 | 320 | 315 | 317 | 52,000 |
2004/12/29 | 307 | 309 | 305 | 309 | 29,000 |
2004/12/28 | 304 | 307 | 303 | 307 | 11,000 |
2004/12/27 | 307 | 309 | 303 | 303 | 33,000 |
2004/12/24 | 302 | 308 | 302 | 302 | 36,000 |
2004/12/22 | 298 | 300 | 298 | 300 | 39,000 |
2004/12/21 | 298 | 302 | 297 | 297 | 34,000 |
2004/12/20 | 296 | 299 | 296 | 299 | 27,000 |
2004/12/17 | 294 | 300 | 293 | 299 | 48,000 |
2004/12/16 | 302 | 302 | 297 | 299 | 56,000 |
2004/12/15 | 308 | 308 | 301 | 302 | 22,000 |
2004/12/14 | 303 | 310 | 303 | 309 | 19,000 |
2004/12/13 | 301 | 304 | 300 | 302 | 16,000 |
2004/12/10 | 304 | 304 | 301 | 301 | 11,000 |
2004/12/09 | 303 | 304 | 300 | 304 | 34,000 |
2004/12/08 | 304 | 304 | 302 | 303 | 17,000 |
2004/12/07 | 304 | 304 | 302 | 303 | 18,000 |
2004/12/06 | 304 | 306 | 303 | 303 | 46,000 |
2004/12/03 | 307 | 308 | 304 | 304 | 38,000 |
2004/12/02 | 304 | 306 | 304 | 304 | 16,000 |
2004/12/01 | 309 | 310 | 304 | 304 | 7,000 |
2004/11/30 | 308 | 309 | 303 | 303 | 8,000 |
2004/11/29 | 309 | 309 | 300 | 307 | 29,000 |
2004/11/26 | 305 | 310 | 305 | 310 | 7,000 |
2004/11/25 | 309 | 309 | 308 | 308 | 8,000 |
2004/11/24 | 306 | 306 | 305 | 306 | 14,000 |
2004/11/22 | 315 | 315 | 305 | 305 | 15,000 |
2004/11/19 | 312 | 319 | 312 | 315 | 37,000 |
2004/11/18 | 316 | 316 | 310 | 310 | 31,000 |
2004/11/17 | 311 | 311 | 310 | 310 | 18,000 |
2004/11/16 | 317 | 319 | 312 | 312 | 5,000 |
2004/11/15 | 313 | 313 | 312 | 312 | 10,000 |
2004/11/12 | 312 | 312 | 312 | 312 | 6,000 |
2004/11/11 | 309 | 311 | 308 | 310 | 15,000 |
2004/11/10 | 304 | 307 | 304 | 307 | 7,000 |
2004/11/09 | 318 | 318 | 300 | 308 | 60,000 |
2004/11/08 | 317 | 319 | 315 | 315 | 22,000 |
2004/11/05 | 316 | 318 | 315 | 315 | 6,000 |
2004/11/04 | 323 | 323 | 315 | 315 | 17,000 |
2004/11/02 | 318 | 322 | 315 | 321 | 15,000 |
2004/11/01 | 316 | 317 | 315 | 315 | 17,000 |
2004/10/29 | 312 | 316 | 312 | 313 | 16,000 |
2004/10/28 | 313 | 316 | 311 | 316 | 12,000 |
2004/10/27 | 311 | 316 | 309 | 314 | 36,000 |
2004/10/26 | 310 | 313 | 306 | 309 | 11,000 |
2004/10/25 | 308 | 320 | 298 | 306 | 70,000 |
2004/10/22 | 306 | 308 | 306 | 308 | 13,000 |
2004/10/21 | 311 | 314 | 308 | 308 | 11,000 |
2004/10/20 | 310 | 310 | 309 | 310 | 21,000 |
2004/10/19 | 310 | 312 | 310 | 311 | 11,000 |
2004/10/18 | 315 | 315 | 315 | 315 | 7,000 |
2004/10/15 | 309 | 312 | 309 | 312 | 26,000 |
2004/10/14 | 318 | 318 | 312 | 312 | 23,000 |
2004/10/13 | 322 | 325 | 319 | 319 | 23,000 |
2004/10/12 | 320 | 325 | 320 | 324 | 15,000 |
2004/10/08 | 318 | 323 | 316 | 319 | 25,000 |
2004/10/07 | 330 | 330 | 321 | 322 | 62,000 |
2004/10/06 | 317 | 320 | 316 | 316 | 19,000 |
2004/10/05 | 320 | 322 | 313 | 314 | 26,000 |
2004/10/04 | 317 | 323 | 317 | 323 | 26,000 |
2004/10/01 | 312 | 314 | 312 | 312 | 15,000 |
2004/09/30 | 308 | 314 | 306 | 311 | 12,000 |
2004/09/29 | 304 | 308 | 303 | 308 | 43,000 |
2004/09/28 | 306 | 306 | 304 | 305 | 26,000 |
2004/09/27 | 313 | 314 | 310 | 310 | 18,000 |
2004/09/24 | 313 | 313 | 309 | 313 | 35,000 |
2004/09/22 | 312 | 317 | 310 | 317 | 32,000 |
2004/09/21 | 315 | 324 | 314 | 315 | 30,000 |
2004/09/17 | 321 | 323 | 317 | 317 | 61,000 |
2004/09/16 | 322 | 323 | 320 | 320 | 32,000 |
2004/09/15 | 323 | 328 | 323 | 325 | 19,000 |
2004/09/14 | 335 | 335 | 323 | 323 | 25,000 |
2004/09/13 | 323 | 323 | 316 | 320 | 40,000 |
2004/09/10 | 327 | 327 | 320 | 320 | 28,000 |
2004/09/09 | 327 | 333 | 327 | 327 | 22,000 |
2004/09/08 | 336 | 337 | 331 | 331 | 21,000 |
2004/09/07 | 327 | 335 | 325 | 335 | 24,000 |
2004/09/06 | 326 | 329 | 315 | 329 | 36,000 |
2004/09/03 | 336 | 339 | 330 | 330 | 36,000 |
2004/09/02 | 352 | 355 | 336 | 339 | 79,000 |
2004/09/01 | 335 | 352 | 334 | 347 | 193,000 |
2004/08/31 | 317 | 338 | 317 | 331 | 92,000 |
2004/08/30 | 315 | 320 | 314 | 316 | 20,000 |
2004/08/27 | 328 | 328 | 320 | 320 | 15,000 |
2004/08/26 | 330 | 330 | 322 | 322 | 12,000 |
2004/08/25 | 317 | 320 | 315 | 320 | 5,000 |
2004/08/24 | 318 | 318 | 315 | 315 | 8,000 |
2004/08/23 | 324 | 324 | 321 | 321 | 11,000 |
2004/08/20 | 314 | 323 | 313 | 323 | 9,000 |
2004/08/19 | 323 | 323 | 316 | 316 | 11,000 |
2004/08/18 | 320 | 323 | 310 | 320 | 38,000 |
2004/08/17 | 325 | 325 | 314 | 315 | 8,000 |
2004/08/16 | 339 | 339 | 325 | 325 | 11,000 |
2004/08/13 | 319 | 331 | 319 | 324 | 25,000 |
2004/08/12 | 323 | 329 | 322 | 329 | 27,000 |
2004/08/11 | 323 | 323 | 320 | 323 | 35,000 |
2004/08/10 | 320 | 322 | 313 | 313 | 62,000 |
2004/08/09 | 302 | 302 | 298 | 302 | 25,000 |
2004/08/06 | 302 | 306 | 300 | 303 | 32,000 |
2004/08/05 | 313 | 313 | 306 | 306 | 9,000 |
2004/08/04 | 308 | 313 | 303 | 313 | 9,000 |
2004/08/03 | 314 | 314 | 310 | 310 | 9,000 |
2004/08/02 | 317 | 318 | 310 | 310 | 23,000 |
2004/07/30 | 306 | 307 | 306 | 307 | 13,000 |
2004/07/29 | 310 | 310 | 306 | 309 | 13,000 |
2004/07/28 | 308 | 310 | 305 | 305 | 19,000 |
2004/07/27 | 312 | 314 | 304 | 306 | 32,000 |
2004/07/26 | 312 | 319 | 308 | 314 | 23,000 |
2004/07/23 | 308 | 311 | 306 | 311 | 34,000 |
2004/07/22 | 310 | 311 | 300 | 306 | 99,000 |
2004/07/21 | 314 | 319 | 310 | 310 | 39,000 |
2004/07/20 | 318 | 318 | 310 | 311 | 86,000 |
2004/07/16 | 324 | 324 | 316 | 323 | 35,000 |
2004/07/15 | 330 | 333 | 320 | 320 | 40,000 |
2004/07/14 | 345 | 345 | 331 | 340 | 48,000 |
2004/07/13 | 349 | 349 | 340 | 342 | 30,000 |
2004/07/12 | 343 | 347 | 337 | 345 | 37,000 |
2004/07/09 | 343 | 343 | 340 | 340 | 4,000 |
2004/07/08 | 348 | 348 | 342 | 342 | 10,000 |
2004/07/07 | 354 | 356 | 348 | 348 | 41,000 |
2004/07/06 | 344 | 363 | 343 | 358 | 60,000 |
2004/07/05 | 347 | 347 | 343 | 343 | 13,000 |
2004/07/02 | 352 | 352 | 341 | 342 | 46,000 |
2004/07/01 | 357 | 358 | 347 | 347 | 31,000 |
2004/06/30 | 361 | 361 | 351 | 355 | 33,000 |
2004/06/29 | 365 | 365 | 360 | 365 | 18,000 |
2004/06/28 | 354 | 370 | 353 | 358 | 110,000 |
2004/06/25 | 339 | 355 | 339 | 355 | 84,000 |
2004/06/24 | 354 | 354 | 344 | 344 | 25,000 |
2004/06/23 | 350 | 355 | 341 | 354 | 47,000 |
2004/06/22 | 356 | 358 | 349 | 351 | 131,000 |
2004/06/21 | 341 | 355 | 341 | 352 | 105,000 |
2004/06/18 | 335 | 341 | 335 | 340 | 33,000 |
2004/06/17 | 337 | 338 | 334 | 334 | 13,000 |
2004/06/16 | 335 | 338 | 335 | 338 | 21,000 |
2004/06/15 | 338 | 338 | 333 | 335 | 41,000 |
2004/06/14 | 333 | 335 | 330 | 333 | 35,000 |
2004/06/11 | 332 | 337 | 324 | 324 | 49,000 |
2004/06/10 | 333 | 333 | 324 | 327 | 41,000 |
2004/06/09 | 329 | 337 | 328 | 330 | 30,000 |
2004/06/08 | 323 | 329 | 323 | 328 | 43,000 |
2004/06/07 | 313 | 320 | 313 | 320 | 29,000 |
2004/06/04 | 316 | 320 | 310 | 320 | 22,000 |
2004/06/03 | 322 | 322 | 321 | 321 | 8,000 |
2004/06/02 | 336 | 336 | 330 | 330 | 5,000 |
2004/06/01 | 328 | 337 | 328 | 337 | 16,000 |
2004/05/31 | 339 | 340 | 332 | 332 | 19,000 |
2004/05/28 | 331 | 336 | 331 | 335 | 24,000 |
2004/05/27 | 332 | 340 | 330 | 335 | 50,000 |
2004/05/26 | 328 | 340 | 323 | 328 | 110,000 |
2004/05/25 | 320 | 321 | 315 | 316 | 46,000 |
2004/05/24 | 310 | 315 | 310 | 315 | 12,000 |
2004/05/21 | 305 | 305 | 295 | 298 | 15,000 |
2004/05/20 | 310 | 310 | 300 | 300 | 19,000 |
2004/05/19 | 299 | 306 | 298 | 306 | 15,000 |
2004/05/18 | 270 | 287 | 270 | 286 | 25,000 |
2004/05/17 | 306 | 306 | 280 | 285 | 44,000 |
2004/05/14 | 305 | 312 | 301 | 301 | 17,000 |
2004/05/13 | 305 | 316 | 305 | 307 | 21,000 |
2004/05/12 | 306 | 312 | 306 | 308 | 25,000 |
2004/05/11 | 300 | 310 | 300 | 302 | 50,000 |
2004/05/10 | 346 | 346 | 291 | 295 | 81,000 |
2004/05/07 | 340 | 348 | 327 | 348 | 75,000 |
2004/05/06 | 336 | 350 | 336 | 340 | 51,000 |
2004/04/30 | 327 | 341 | 327 | 335 | 43,000 |
2004/04/28 | 321 | 342 | 321 | 342 | 40,000 |
2004/04/27 | 327 | 327 | 321 | 326 | 30,000 |
2004/04/26 | 337 | 337 | 325 | 330 | 63,000 |
2004/04/23 | 346 | 351 | 337 | 337 | 38,000 |
2004/04/22 | 350 | 359 | 346 | 346 | 82,000 |
2004/04/21 | 340 | 348 | 340 | 348 | 58,000 |
2004/04/20 | 335 | 342 | 335 | 336 | 40,000 |
2004/04/19 | 343 | 345 | 327 | 340 | 61,000 |
2004/04/16 | 349 | 349 | 343 | 346 | 30,000 |
2004/04/15 | 350 | 350 | 342 | 349 | 86,000 |
2004/04/14 | 348 | 348 | 344 | 345 | 54,000 |
2004/04/13 | 355 | 358 | 346 | 347 | 54,000 |
2004/04/12 | 347 | 353 | 340 | 353 | 67,000 |
2004/04/09 | 362 | 362 | 340 | 347 | 91,000 |
2004/04/08 | 358 | 363 | 353 | 360 | 50,000 |
2004/04/07 | 367 | 367 | 358 | 358 | 24,000 |
2004/04/06 | 365 | 365 | 353 | 362 | 51,000 |
2004/04/05 | 380 | 385 | 365 | 365 | 72,000 |
2004/04/02 | 358 | 372 | 350 | 365 | 74,000 |
2004/04/01 | 360 | 361 | 346 | 348 | 98,000 |
2004/03/31 | 364 | 367 | 360 | 361 | 58,000 |
2004/03/30 | 380 | 383 | 362 | 363 | 53,000 |
2004/03/29 | 369 | 387 | 369 | 373 | 104,000 |
2004/03/26 | 379 | 379 | 363 | 365 | 86,000 |
2004/03/25 | 375 | 396 | 375 | 379 | 186,000 |
2004/03/24 | 364 | 369 | 357 | 369 | 128,000 |
2004/03/23 | 345 | 360 | 340 | 355 | 107,000 |
2004/03/22 | 343 | 350 | 339 | 345 | 60,000 |
2004/03/19 | 345 | 360 | 344 | 348 | 146,000 |
2004/03/18 | 390 | 399 | 363 | 364 | 413,000 |
2004/03/17 | 331 | 360 | 331 | 360 | 308,000 |
2004/03/16 | 333 | 334 | 325 | 330 | 81,000 |
2004/03/15 | 325 | 329 | 324 | 328 | 102,000 |
2004/03/12 | 321 | 324 | 319 | 320 | 30,000 |
2004/03/11 | 322 | 325 | 319 | 325 | 46,000 |
2004/03/10 | 320 | 328 | 319 | 324 | 126,000 |
2004/03/09 | 313 | 320 | 311 | 319 | 65,000 |
2004/03/08 | 318 | 320 | 310 | 311 | 36,000 |
2004/03/05 | 308 | 312 | 308 | 308 | 20,000 |
2004/03/04 | 305 | 307 | 303 | 305 | 41,000 |
2004/03/03 | 306 | 308 | 305 | 305 | 29,000 |
2004/03/02 | 307 | 309 | 306 | 306 | 17,000 |
2004/03/01 | 304 | 309 | 303 | 308 | 26,000 |
2004/02/27 | 304 | 310 | 303 | 309 | 68,000 |
2004/02/26 | 299 | 299 | 296 | 299 | 13,000 |
2004/02/25 | 291 | 298 | 291 | 294 | 38,000 |
2004/02/24 | 300 | 300 | 293 | 295 | 65,000 |
2004/02/23 | 300 | 301 | 299 | 300 | 17,000 |
2004/02/20 | 302 | 302 | 297 | 298 | 52,000 |
2004/02/19 | 303 | 309 | 302 | 303 | 34,000 |
2004/02/18 | 309 | 309 | 303 | 303 | 33,000 |
2004/02/17 | 306 | 306 | 302 | 306 | 31,000 |
2004/02/16 | 311 | 311 | 307 | 307 | 9,000 |
2004/02/13 | 306 | 307 | 306 | 306 | 6,000 |
2004/02/12 | 324 | 324 | 305 | 310 | 33,000 |
2004/02/10 | 323 | 328 | 320 | 320 | 109,000 |
2004/02/09 | 319 | 323 | 310 | 316 | 127,000 |
2004/02/06 | 291 | 296 | 288 | 289 | 42,000 |
2004/02/05 | 299 | 299 | 293 | 295 | 45,000 |
2004/02/04 | 305 | 305 | 300 | 302 | 34,000 |
2004/02/03 | 309 | 310 | 306 | 306 | 11,000 |
2004/02/02 | 307 | 313 | 305 | 305 | 16,000 |
2004/01/30 | 315 | 315 | 305 | 305 | 22,000 |
2004/01/29 | 310 | 310 | 307 | 307 | 26,000 |
2004/01/28 | 317 | 318 | 310 | 318 | 69,000 |
2004/01/27 | 320 | 321 | 312 | 320 | 31,000 |
2004/01/26 | 322 | 323 | 314 | 323 | 51,000 |
2004/01/23 | 327 | 329 | 316 | 326 | 86,000 |
2004/01/22 | 330 | 344 | 329 | 332 | 303,000 |
2004/01/21 | 314 | 330 | 314 | 330 | 195,000 |
2004/01/20 | 313 | 313 | 308 | 313 | 22,000 |
2004/01/19 | 312 | 314 | 308 | 310 | 37,000 |
2004/01/16 | 306 | 307 | 302 | 307 | 30,000 |
2004/01/15 | 314 | 317 | 303 | 307 | 77,000 |
2004/01/14 | 307 | 315 | 307 | 312 | 25,000 |
2004/01/13 | 314 | 314 | 302 | 307 | 43,000 |
2004/01/09 | 324 | 325 | 310 | 315 | 118,000 |
2004/01/08 | 325 | 326 | 316 | 321 | 125,000 |
2004/01/07 | 304 | 320 | 302 | 315 | 140,000 |
2004/01/06 | 288 | 309 | 286 | 307 | 118,000 |
2004/01/05 | 287 | 287 | 274 | 280 | 23,000 |