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 |
|---|---|---|---|---|---|
| 2005/12/30 | 459 | 460 | 450 | 451 | 78,000 |
| 2005/12/29 | 472 | 472 | 456 | 460 | 186,000 |
| 2005/12/28 | 446 | 474 | 445 | 473 | 359,000 |
| 2005/12/27 | 453 | 453 | 445 | 445 | 80,000 |
| 2005/12/26 | 450 | 453 | 441 | 448 | 127,000 |
| 2005/12/22 | 456 | 456 | 442 | 450 | 244,000 |
| 2005/12/21 | 450 | 460 | 445 | 451 | 674,000 |
| 2005/12/20 | 415 | 433 | 415 | 430 | 204,000 |
| 2005/12/19 | 415 | 424 | 411 | 420 | 132,000 |
| 2005/12/16 | 405 | 418 | 403 | 409 | 165,000 |
| 2005/12/15 | 402 | 407 | 399 | 403 | 47,000 |
| 2005/12/14 | 414 | 417 | 392 | 404 | 201,000 |
| 2005/12/13 | 421 | 421 | 410 | 410 | 100,000 |
| 2005/12/12 | 435 | 435 | 425 | 426 | 229,000 |
| 2005/12/09 | 397 | 429 | 397 | 425 | 521,000 |
| 2005/12/08 | 396 | 398 | 390 | 390 | 22,000 |
| 2005/12/07 | 398 | 400 | 395 | 395 | 53,000 |
| 2005/12/06 | 410 | 410 | 400 | 405 | 84,000 |
| 2005/12/05 | 405 | 417 | 404 | 410 | 269,000 |
| 2005/12/02 | 389 | 400 | 389 | 400 | 135,000 |
| 2005/12/01 | 386 | 387 | 384 | 386 | 25,000 |
| 2005/11/30 | 388 | 388 | 381 | 385 | 49,000 |
| 2005/11/29 | 380 | 388 | 380 | 387 | 58,000 |
| 2005/11/28 | 387 | 390 | 383 | 384 | 57,000 |
| 2005/11/25 | 375 | 385 | 372 | 385 | 66,000 |
| 2005/11/24 | 384 | 390 | 380 | 380 | 60,000 |
| 2005/11/22 | 373 | 386 | 373 | 386 | 32,000 |
| 2005/11/21 | 374 | 375 | 371 | 373 | 56,000 |
| 2005/11/18 | 381 | 382 | 373 | 375 | 79,000 |
| 2005/11/17 | 385 | 391 | 382 | 382 | 43,000 |
| 2005/11/16 | 380 | 384 | 376 | 382 | 26,000 |
| 2005/11/15 | 385 | 387 | 376 | 376 | 46,000 |
| 2005/11/14 | 388 | 388 | 380 | 381 | 55,000 |
| 2005/11/11 | 392 | 393 | 387 | 389 | 21,000 |
| 2005/11/10 | 406 | 406 | 392 | 395 | 43,000 |
| 2005/11/09 | 393 | 399 | 390 | 397 | 102,000 |
| 2005/11/08 | 385 | 391 | 384 | 391 | 51,000 |
| 2005/11/07 | 382 | 387 | 381 | 381 | 52,000 |
| 2005/11/04 | 384 | 390 | 380 | 381 | 51,000 |
| 2005/11/02 | 386 | 389 | 383 | 383 | 30,000 |
| 2005/11/01 | 385 | 385 | 383 | 385 | 22,000 |
| 2005/10/31 | 377 | 385 | 377 | 381 | 50,000 |
| 2005/10/28 | 377 | 380 | 373 | 373 | 42,000 |
| 2005/10/27 | 378 | 380 | 376 | 377 | 28,000 |
| 2005/10/26 | 371 | 374 | 370 | 372 | 31,000 |
| 2005/10/25 | 372 | 375 | 366 | 366 | 63,000 |
| 2005/10/24 | 369 | 374 | 369 | 369 | 28,000 |
| 2005/10/21 | 377 | 379 | 375 | 376 | 18,000 |
| 2005/10/20 | 384 | 384 | 378 | 378 | 14,000 |
| 2005/10/19 | 387 | 388 | 377 | 377 | 48,000 |
| 2005/10/18 | 382 | 388 | 380 | 388 | 18,000 |
| 2005/10/17 | 390 | 390 | 378 | 378 | 40,000 |
| 2005/10/14 | 385 | 390 | 385 | 390 | 12,000 |
| 2005/10/13 | 390 | 390 | 383 | 390 | 29,000 |
| 2005/10/12 | 395 | 396 | 391 | 392 | 20,000 |
| 2005/10/11 | 381 | 395 | 381 | 385 | 18,000 |
| 2005/10/07 | 379 | 390 | 379 | 380 | 19,000 |
| 2005/10/06 | 390 | 392 | 382 | 384 | 37,000 |
| 2005/10/05 | 392 | 398 | 392 | 398 | 36,000 |
| 2005/10/04 | 412 | 412 | 399 | 400 | 32,000 |
| 2005/10/03 | 409 | 410 | 400 | 408 | 45,000 |
| 2005/09/30 | 411 | 428 | 407 | 409 | 272,000 |
| 2005/09/29 | 399 | 409 | 390 | 406 | 70,000 |
| 2005/09/28 | 399 | 400 | 395 | 395 | 42,000 |
| 2005/09/27 | 390 | 409 | 390 | 395 | 98,000 |
| 2005/09/26 | 400 | 401 | 392 | 392 | 41,000 |
| 2005/09/22 | 391 | 395 | 385 | 395 | 110,000 |
| 2005/09/21 | 402 | 402 | 390 | 400 | 99,000 |
| 2005/09/20 | 408 | 410 | 400 | 403 | 179,000 |
| 2005/09/16 | 414 | 419 | 390 | 405 | 427,000 |
| 2005/09/15 | 403 | 436 | 400 | 409 | 1,421,000 |
| 2005/09/14 | 361 | 365 | 359 | 363 | 69,000 |
| 2005/09/13 | 365 | 368 | 361 | 364 | 51,000 |
| 2005/09/12 | 365 | 368 | 362 | 365 | 36,000 |
| 2005/09/09 | 359 | 360 | 355 | 357 | 40,000 |
| 2005/09/08 | 362 | 363 | 353 | 360 | 49,000 |
| 2005/09/07 | 365 | 366 | 362 | 362 | 83,000 |
| 2005/09/06 | 370 | 375 | 362 | 365 | 71,000 |
| 2005/09/05 | 370 | 370 | 364 | 365 | 35,000 |
| 2005/09/02 | 363 | 370 | 363 | 370 | 49,000 |
| 2005/09/01 | 371 | 371 | 362 | 364 | 44,000 |
| 2005/08/31 | 367 | 367 | 363 | 363 | 32,000 |
| 2005/08/30 | 371 | 371 | 367 | 367 | 23,000 |
| 2005/08/29 | 371 | 371 | 365 | 365 | 19,000 |
| 2005/08/26 | 365 | 368 | 362 | 368 | 30,000 |
| 2005/08/25 | 366 | 367 | 364 | 364 | 16,000 |
| 2005/08/24 | 371 | 372 | 367 | 369 | 47,000 |
| 2005/08/23 | 380 | 380 | 372 | 374 | 27,000 |
| 2005/08/22 | 375 | 376 | 369 | 372 | 18,000 |
| 2005/08/19 | 375 | 376 | 366 | 366 | 22,000 |
| 2005/08/18 | 375 | 380 | 374 | 378 | 38,000 |
| 2005/08/17 | 377 | 379 | 376 | 377 | 47,000 |
| 2005/08/16 | 386 | 388 | 374 | 379 | 179,000 |
| 2005/08/15 | 356 | 365 | 355 | 365 | 19,000 |
| 2005/08/12 | 364 | 364 | 356 | 356 | 9,000 |
| 2005/08/11 | 357 | 365 | 357 | 365 | 16,000 |
| 2005/08/10 | 367 | 368 | 355 | 355 | 37,000 |
| 2005/08/09 | 342 | 368 | 342 | 367 | 111,000 |
| 2005/08/08 | 340 | 346 | 340 | 345 | 59,000 |
| 2005/08/05 | 367 | 367 | 348 | 352 | 41,000 |
| 2005/08/04 | 363 | 365 | 356 | 363 | 74,000 |
| 2005/08/03 | 365 | 370 | 363 | 364 | 44,000 |
| 2005/08/02 | 373 | 377 | 366 | 372 | 74,000 |
| 2005/08/01 | 399 | 399 | 375 | 377 | 479,000 |
| 2005/07/29 | 356 | 383 | 353 | 383 | 267,000 |
| 2005/07/28 | 355 | 355 | 351 | 351 | 16,000 |
| 2005/07/27 | 354 | 355 | 352 | 354 | 29,000 |
| 2005/07/26 | 352 | 358 | 352 | 352 | 7,000 |
| 2005/07/25 | 351 | 351 | 348 | 349 | 9,000 |
| 2005/07/22 | 356 | 356 | 347 | 353 | 37,000 |
| 2005/07/21 | 358 | 364 | 358 | 358 | 22,000 |
| 2005/07/20 | 361 | 362 | 357 | 357 | 36,000 |
| 2005/07/19 | 351 | 378 | 351 | 356 | 187,000 |
| 2005/07/15 | 349 | 350 | 345 | 350 | 21,000 |
| 2005/07/14 | 341 | 350 | 341 | 343 | 27,000 |
| 2005/07/13 | 347 | 348 | 340 | 341 | 17,000 |
| 2005/07/12 | 350 | 350 | 349 | 349 | 12,000 |
| 2005/07/11 | 351 | 353 | 349 | 349 | 18,000 |
| 2005/07/08 | 352 | 356 | 350 | 353 | 17,000 |
| 2005/07/07 | 352 | 355 | 350 | 355 | 28,000 |
| 2005/07/06 | 361 | 361 | 357 | 357 | 14,000 |
| 2005/07/05 | 366 | 366 | 361 | 366 | 20,000 |
| 2005/07/04 | 368 | 370 | 365 | 366 | 18,000 |
| 2005/07/01 | 370 | 370 | 365 | 365 | 23,000 |
| 2005/06/30 | 368 | 369 | 365 | 368 | 37,000 |
| 2005/06/29 | 372 | 372 | 361 | 361 | 26,000 |
| 2005/06/28 | 357 | 360 | 357 | 357 | 12,000 |
| 2005/06/27 | 360 | 360 | 360 | 360 | 15,000 |
| 2005/06/24 | 361 | 365 | 357 | 360 | 50,000 |
| 2005/06/23 | 373 | 373 | 361 | 361 | 21,000 |
| 2005/06/22 | 380 | 380 | 369 | 374 | 91,000 |
| 2005/06/21 | 380 | 385 | 371 | 377 | 160,000 |
| 2005/06/20 | 377 | 379 | 365 | 369 | 74,000 |
| 2005/06/17 | 360 | 375 | 360 | 370 | 145,000 |
| 2005/06/16 | 361 | 368 | 353 | 353 | 149,000 |
| 2005/06/15 | 336 | 353 | 336 | 350 | 88,000 |
| 2005/06/14 | 335 | 336 | 331 | 333 | 18,000 |
| 2005/06/13 | 332 | 335 | 330 | 331 | 38,000 |
| 2005/06/10 | 332 | 333 | 329 | 332 | 12,000 |
| 2005/06/09 | 331 | 332 | 330 | 330 | 13,000 |
| 2005/06/08 | 334 | 335 | 333 | 333 | 18,000 |
| 2005/06/07 | 332 | 334 | 330 | 330 | 13,000 |
| 2005/06/06 | 335 | 336 | 331 | 336 | 22,000 |
| 2005/06/03 | 335 | 335 | 331 | 334 | 11,000 |
| 2005/06/02 | 338 | 338 | 330 | 334 | 48,000 |
| 2005/06/01 | 339 | 340 | 332 | 334 | 19,000 |
| 2005/05/31 | 343 | 343 | 333 | 340 | 29,000 |
| 2005/05/30 | 329 | 341 | 329 | 338 | 45,000 |
| 2005/05/27 | 324 | 325 | 320 | 325 | 16,000 |
| 2005/05/26 | 329 | 329 | 325 | 325 | 8,000 |
| 2005/05/25 | 333 | 334 | 328 | 333 | 14,000 |
| 2005/05/24 | 330 | 334 | 330 | 331 | 7,000 |
| 2005/05/23 | 326 | 332 | 326 | 330 | 30,000 |
| 2005/05/20 | 341 | 341 | 338 | 338 | 17,000 |
| 2005/05/19 | 339 | 340 | 335 | 338 | 24,000 |
| 2005/05/18 | 332 | 335 | 330 | 332 | 15,000 |
| 2005/05/17 | 345 | 345 | 335 | 335 | 27,000 |
| 2005/05/16 | 360 | 361 | 348 | 348 | 38,000 |
| 2005/05/13 | 350 | 356 | 350 | 356 | 23,000 |
| 2005/05/12 | 356 | 357 | 348 | 348 | 26,000 |
| 2005/05/11 | 351 | 354 | 348 | 354 | 21,000 |
| 2005/05/10 | 362 | 368 | 356 | 356 | 17,000 |
| 2005/05/09 | 360 | 368 | 360 | 360 | 25,000 |
| 2005/05/06 | 347 | 359 | 347 | 359 | 32,000 |
| 2005/05/02 | 345 | 346 | 345 | 346 | 4,000 |
| 2005/04/28 | 348 | 348 | 345 | 345 | 17,000 |
| 2005/04/27 | 350 | 350 | 345 | 346 | 14,000 |
| 2005/04/26 | 348 | 352 | 345 | 352 | 23,000 |
| 2005/04/25 | 354 | 354 | 348 | 353 | 12,000 |
| 2005/04/22 | 367 | 367 | 353 | 355 | 15,000 |
| 2005/04/21 | 344 | 350 | 341 | 345 | 42,000 |
| 2005/04/20 | 363 | 374 | 353 | 359 | 65,000 |
| 2005/04/19 | 345 | 364 | 345 | 362 | 24,000 |
| 2005/04/18 | 340 | 345 | 331 | 338 | 68,000 |
| 2005/04/15 | 377 | 377 | 363 | 365 | 67,000 |
| 2005/04/14 | 360 | 375 | 360 | 374 | 137,000 |
| 2005/04/13 | 364 | 365 | 353 | 357 | 83,000 |
| 2005/04/12 | 368 | 369 | 363 | 363 | 44,000 |
| 2005/04/11 | 371 | 373 | 365 | 371 | 65,000 |
| 2005/04/08 | 377 | 387 | 377 | 380 | 41,000 |
| 2005/04/07 | 377 | 380 | 375 | 379 | 36,000 |
| 2005/04/06 | 381 | 386 | 375 | 380 | 27,000 |
| 2005/04/05 | 388 | 395 | 368 | 391 | 166,000 |
| 2005/04/04 | 400 | 400 | 389 | 393 | 47,000 |
| 2005/04/01 | 385 | 406 | 384 | 404 | 77,000 |
| 2005/03/31 | 382 | 390 | 380 | 385 | 47,000 |
| 2005/03/30 | 380 | 390 | 373 | 380 | 164,000 |
| 2005/03/29 | 414 | 414 | 386 | 390 | 103,000 |
| 2005/03/28 | 400 | 412 | 400 | 409 | 75,000 |
| 2005/03/25 | 427 | 431 | 409 | 415 | 186,000 |
| 2005/03/24 | 453 | 458 | 425 | 428 | 329,000 |
| 2005/03/23 | 436 | 455 | 429 | 447 | 763,000 |
| 2005/03/22 | 420 | 426 | 415 | 416 | 129,000 |
| 2005/03/18 | 395 | 415 | 395 | 412 | 396,000 |
| 2005/03/17 | 378 | 388 | 373 | 388 | 61,000 |
| 2005/03/16 | 379 | 385 | 367 | 383 | 125,000 |
| 2005/03/15 | 400 | 400 | 372 | 384 | 195,000 |
| 2005/03/14 | 398 | 405 | 391 | 405 | 72,000 |
| 2005/03/11 | 391 | 400 | 388 | 400 | 58,000 |
| 2005/03/10 | 395 | 396 | 390 | 390 | 67,000 |
| 2005/03/09 | 392 | 400 | 385 | 400 | 98,000 |
| 2005/03/08 | 419 | 419 | 400 | 400 | 195,000 |
| 2005/03/07 | 407 | 420 | 407 | 412 | 346,000 |
| 2005/03/04 | 392 | 395 | 384 | 395 | 98,000 |
| 2005/03/03 | 389 | 390 | 384 | 390 | 85,000 |
| 2005/03/02 | 390 | 399 | 387 | 390 | 118,000 |
| 2005/03/01 | 391 | 394 | 383 | 388 | 193,000 |
| 2005/02/28 | 383 | 404 | 382 | 398 | 439,000 |
| 2005/02/25 | 354 | 384 | 354 | 378 | 325,000 |
| 2005/02/24 | 351 | 354 | 350 | 352 | 26,000 |
| 2005/02/23 | 348 | 349 | 347 | 348 | 18,000 |
| 2005/02/22 | 350 | 354 | 347 | 350 | 25,000 |
| 2005/02/21 | 360 | 360 | 347 | 347 | 25,000 |
| 2005/02/18 | 347 | 350 | 344 | 345 | 20,000 |
| 2005/02/17 | 357 | 357 | 346 | 346 | 63,000 |
| 2005/02/16 | 369 | 369 | 349 | 352 | 140,000 |
| 2005/02/15 | 347 | 371 | 345 | 371 | 314,000 |
| 2005/02/14 | 339 | 346 | 335 | 344 | 60,000 |
| 2005/02/10 | 336 | 339 | 332 | 339 | 23,000 |
| 2005/02/09 | 337 | 339 | 336 | 337 | 40,000 |
| 2005/02/08 | 340 | 344 | 339 | 339 | 40,000 |
| 2005/02/07 | 341 | 351 | 335 | 345 | 164,000 |
| 2005/02/04 | 331 | 335 | 328 | 333 | 60,000 |
| 2005/02/03 | 325 | 329 | 324 | 326 | 49,000 |
| 2005/02/02 | 322 | 323 | 317 | 321 | 55,000 |
| 2005/02/01 | 328 | 328 | 318 | 319 | 39,000 |
| 2005/01/31 | 328 | 328 | 322 | 327 | 49,000 |
| 2005/01/28 | 330 | 331 | 322 | 323 | 35,000 |
| 2005/01/27 | 335 | 335 | 322 | 329 | 49,000 |
| 2005/01/26 | 333 | 335 | 333 | 335 | 43,000 |
| 2005/01/25 | 335 | 335 | 326 | 326 | 12,000 |
| 2005/01/24 | 330 | 330 | 322 | 325 | 33,000 |
| 2005/01/21 | 322 | 325 | 322 | 323 | 8,000 |
| 2005/01/20 | 326 | 326 | 322 | 325 | 18,000 |
| 2005/01/19 | 328 | 329 | 325 | 325 | 31,000 |
| 2005/01/18 | 340 | 340 | 325 | 330 | 48,000 |
| 2005/01/17 | 330 | 345 | 330 | 339 | 143,000 |
| 2005/01/14 | 316 | 325 | 312 | 325 | 77,000 |
| 2005/01/13 | 317 | 317 | 315 | 315 | 16,000 |
| 2005/01/12 | 318 | 319 | 312 | 314 | 42,000 |
| 2005/01/11 | 314 | 317 | 314 | 316 | 22,000 |
| 2005/01/07 | 308 | 312 | 308 | 312 | 18,000 |
| 2005/01/06 | 310 | 312 | 306 | 312 | 18,000 |
| 2005/01/05 | 317 | 318 | 312 | 312 | 19,000 |
| 2005/01/04 | 317 | 318 | 313 | 318 | 20,000 |