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
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

このページの先頭へ