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 |
|---|---|---|---|---|---|
| 2006/12/29 | 386 | 390 | 385 | 385 | 7,000 |
| 2006/12/28 | 392 | 392 | 385 | 388 | 13,000 |
| 2006/12/27 | 386 | 398 | 381 | 398 | 33,000 |
| 2006/12/26 | 374 | 380 | 370 | 380 | 18,000 |
| 2006/12/25 | 379 | 379 | 375 | 376 | 14,000 |
| 2006/12/22 | 382 | 382 | 379 | 382 | 11,000 |
| 2006/12/21 | 389 | 389 | 386 | 386 | 10,000 |
| 2006/12/20 | 389 | 389 | 386 | 386 | 7,000 |
| 2006/12/19 | 392 | 392 | 383 | 388 | 21,000 |
| 2006/12/18 | 397 | 400 | 392 | 392 | 29,000 |
| 2006/12/15 | 397 | 406 | 397 | 400 | 47,000 |
| 2006/12/14 | 397 | 409 | 391 | 397 | 94,000 |
| 2006/12/13 | 389 | 394 | 387 | 390 | 49,000 |
| 2006/12/12 | 375 | 384 | 375 | 384 | 43,000 |
| 2006/12/11 | 368 | 375 | 368 | 370 | 19,000 |
| 2006/12/08 | 372 | 372 | 365 | 367 | 23,000 |
| 2006/12/07 | 374 | 374 | 372 | 372 | 17,000 |
| 2006/12/06 | 365 | 372 | 365 | 366 | 21,000 |
| 2006/12/05 | 375 | 378 | 365 | 366 | 34,000 |
| 2006/12/04 | 365 | 373 | 365 | 373 | 9,000 |
| 2006/12/01 | 361 | 366 | 361 | 365 | 19,000 |
| 2006/11/30 | 363 | 365 | 363 | 364 | 6,000 |
| 2006/11/29 | 358 | 363 | 356 | 363 | 11,000 |
| 2006/11/28 | 352 | 355 | 348 | 355 | 14,000 |
| 2006/11/27 | 348 | 355 | 348 | 350 | 17,000 |
| 2006/11/24 | 358 | 358 | 358 | 358 | 55,000 |
| 2006/11/22 | 350 | 357 | 350 | 357 | 22,000 |
| 2006/11/21 | 352 | 356 | 350 | 350 | 40,000 |
| 2006/11/20 | 371 | 371 | 353 | 356 | 35,000 |
| 2006/11/17 | 375 | 375 | 364 | 368 | 18,000 |
| 2006/11/16 | 377 | 394 | 375 | 375 | 38,000 |
| 2006/11/15 | 381 | 395 | 381 | 382 | 38,000 |
| 2006/11/14 | 361 | 383 | 361 | 379 | 34,000 |
| 2006/11/13 | 362 | 363 | 360 | 363 | 11,000 |
| 2006/11/10 | 366 | 366 | 356 | 360 | 14,000 |
| 2006/11/09 | 375 | 375 | 368 | 368 | 63,000 |
| 2006/11/08 | 377 | 377 | 374 | 375 | 18,000 |
| 2006/11/07 | 380 | 380 | 377 | 380 | 5,000 |
| 2006/11/06 | 377 | 377 | 377 | 377 | 3,000 |
| 2006/11/02 | 376 | 377 | 376 | 377 | 4,000 |
| 2006/11/01 | 372 | 378 | 372 | 378 | 11,000 |
| 2006/10/31 | 383 | 385 | 379 | 385 | 4,000 |
| 2006/10/30 | 380 | 383 | 371 | 383 | 11,000 |
| 2006/10/27 | 389 | 390 | 385 | 385 | 25,000 |
| 2006/10/26 | 389 | 389 | 389 | 389 | 2,000 |
| 2006/10/25 | 388 | 390 | 385 | 388 | 9,000 |
| 2006/10/24 | 391 | 391 | 388 | 388 | 18,000 |
| 2006/10/23 | 393 | 393 | 384 | 390 | 9,000 |
| 2006/10/20 | 386 | 394 | 386 | 390 | 20,000 |
| 2006/10/19 | 385 | 400 | 380 | 384 | 46,000 |
| 2006/10/18 | 368 | 375 | 368 | 375 | 23,000 |
| 2006/10/17 | 368 | 371 | 366 | 371 | 9,000 |
| 2006/10/16 | 360 | 366 | 360 | 363 | 33,000 |
| 2006/10/13 | 358 | 363 | 358 | 363 | 23,000 |
| 2006/10/12 | 361 | 361 | 352 | 361 | 10,000 |
| 2006/10/11 | 362 | 366 | 352 | 366 | 18,000 |
| 2006/10/10 | 361 | 367 | 360 | 362 | 25,000 |
| 2006/10/06 | 376 | 376 | 371 | 371 | 21,000 |
| 2006/10/05 | 383 | 384 | 376 | 378 | 20,000 |
| 2006/10/04 | 383 | 385 | 382 | 382 | 14,000 |
| 2006/10/03 | 395 | 395 | 381 | 383 | 49,000 |
| 2006/10/02 | 386 | 394 | 386 | 394 | 18,000 |
| 2006/09/29 | 381 | 395 | 381 | 395 | 37,000 |
| 2006/09/28 | 386 | 386 | 380 | 385 | 15,000 |
| 2006/09/27 | 372 | 378 | 371 | 378 | 18,000 |
| 2006/09/26 | 381 | 381 | 371 | 371 | 16,000 |
| 2006/09/25 | 388 | 388 | 380 | 381 | 12,000 |
| 2006/09/22 | 386 | 391 | 376 | 391 | 74,000 |
| 2006/09/20 | 395 | 395 | 385 | 385 | 17,000 |
| 2006/09/19 | 395 | 395 | 395 | 395 | 6,000 |
| 2006/09/15 | 403 | 403 | 390 | 393 | 19,000 |
| 2006/09/14 | 397 | 405 | 397 | 402 | 27,000 |
| 2006/09/13 | 417 | 417 | 400 | 402 | 54,000 |
| 2006/09/12 | 412 | 418 | 411 | 412 | 38,000 |
| 2006/09/11 | 451 | 453 | 420 | 420 | 263,000 |
| 2006/09/08 | 400 | 443 | 400 | 441 | 371,000 |
| 2006/09/07 | 403 | 403 | 397 | 397 | 21,000 |
| 2006/09/06 | 403 | 403 | 395 | 395 | 29,000 |
| 2006/09/05 | 402 | 405 | 402 | 405 | 23,000 |
| 2006/09/04 | 398 | 405 | 398 | 402 | 27,000 |
| 2006/09/01 | 395 | 398 | 393 | 393 | 8,000 |
| 2006/08/31 | 398 | 398 | 390 | 394 | 12,000 |
| 2006/08/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/08/29 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/08/28 | 399 | 399 | 394 | 394 | 7,000 |
| 2006/08/25 | 394 | 401 | 392 | 400 | 19,000 |
| 2006/08/24 | 401 | 401 | 392 | 394 | 19,000 |
| 2006/08/23 | 401 | 402 | 400 | 401 | 24,000 |
| 2006/08/22 | 397 | 401 | 395 | 397 | 21,000 |
| 2006/08/21 | 403 | 405 | 403 | 403 | 9,000 |
| 2006/08/18 | 396 | 405 | 396 | 400 | 25,000 |
| 2006/08/17 | 410 | 410 | 400 | 401 | 21,000 |
| 2006/08/16 | 405 | 405 | 401 | 402 | 16,000 |
| 2006/08/15 | 390 | 411 | 388 | 404 | 61,000 |
| 2006/08/14 | 387 | 402 | 385 | 394 | 45,000 |
| 2006/08/11 | 376 | 385 | 376 | 385 | 13,000 |
| 2006/08/10 | 371 | 386 | 371 | 376 | 21,000 |
| 2006/08/09 | 378 | 380 | 373 | 380 | 22,000 |
| 2006/08/08 | 387 | 387 | 380 | 383 | 49,000 |
| 2006/08/07 | 405 | 422 | 386 | 390 | 200,000 |
| 2006/08/04 | 378 | 390 | 378 | 385 | 50,000 |
| 2006/08/03 | 375 | 378 | 371 | 375 | 46,000 |
| 2006/08/02 | 362 | 365 | 360 | 365 | 19,000 |
| 2006/08/01 | 360 | 368 | 358 | 362 | 32,000 |
| 2006/07/31 | 362 | 365 | 360 | 361 | 24,000 |
| 2006/07/28 | 351 | 357 | 345 | 357 | 7,000 |
| 2006/07/27 | 353 | 355 | 345 | 350 | 14,000 |
| 2006/07/26 | 357 | 358 | 345 | 345 | 32,000 |
| 2006/07/25 | 357 | 357 | 357 | 357 | 1,000 |
| 2006/07/24 | 359 | 359 | 355 | 355 | 14,000 |
| 2006/07/21 | 363 | 370 | 362 | 362 | 30,000 |
| 2006/07/20 | 356 | 363 | 356 | 363 | 13,000 |
| 2006/07/19 | 350 | 355 | 340 | 355 | 55,000 |
| 2006/07/18 | 375 | 375 | 360 | 360 | 51,000 |
| 2006/07/14 | 385 | 387 | 376 | 376 | 27,000 |
| 2006/07/13 | 385 | 387 | 385 | 386 | 15,000 |
| 2006/07/12 | 390 | 396 | 385 | 385 | 29,000 |
| 2006/07/11 | 389 | 391 | 380 | 383 | 29,000 |
| 2006/07/10 | 386 | 389 | 375 | 389 | 33,000 |
| 2006/07/07 | 396 | 400 | 395 | 395 | 12,000 |
| 2006/07/06 | 403 | 405 | 398 | 398 | 32,000 |
| 2006/07/05 | 411 | 412 | 406 | 406 | 17,000 |
| 2006/07/04 | 411 | 419 | 411 | 412 | 51,000 |
| 2006/07/03 | 412 | 412 | 406 | 406 | 45,000 |
| 2006/06/30 | 391 | 402 | 391 | 402 | 38,000 |
| 2006/06/29 | 388 | 389 | 382 | 389 | 7,000 |
| 2006/06/28 | 385 | 389 | 385 | 389 | 11,000 |
| 2006/06/27 | 392 | 394 | 389 | 389 | 13,000 |
| 2006/06/26 | 383 | 385 | 378 | 383 | 22,000 |
| 2006/06/23 | 388 | 390 | 380 | 380 | 19,000 |
| 2006/06/22 | 385 | 393 | 384 | 387 | 65,000 |
| 2006/06/21 | 390 | 400 | 381 | 381 | 30,000 |
| 2006/06/20 | 390 | 406 | 390 | 390 | 29,000 |
| 2006/06/19 | 405 | 405 | 395 | 397 | 21,000 |
| 2006/06/16 | 391 | 392 | 381 | 390 | 64,000 |
| 2006/06/15 | 380 | 380 | 370 | 379 | 26,000 |
| 2006/06/14 | 360 | 365 | 344 | 360 | 31,000 |
| 2006/06/13 | 368 | 371 | 360 | 368 | 52,000 |
| 2006/06/12 | 390 | 390 | 365 | 380 | 23,000 |
| 2006/06/09 | 375 | 380 | 355 | 380 | 62,000 |
| 2006/06/08 | 370 | 376 | 356 | 356 | 50,000 |
| 2006/06/07 | 380 | 399 | 380 | 395 | 30,000 |
| 2006/06/06 | 388 | 389 | 380 | 380 | 39,000 |
| 2006/06/05 | 405 | 405 | 390 | 390 | 28,000 |
| 2006/06/02 | 379 | 390 | 354 | 390 | 95,000 |
| 2006/06/01 | 415 | 416 | 367 | 378 | 96,000 |
| 2006/05/31 | 411 | 416 | 410 | 411 | 56,000 |
| 2006/05/30 | 445 | 447 | 435 | 435 | 13,000 |
| 2006/05/29 | 441 | 452 | 440 | 447 | 30,000 |
| 2006/05/26 | 436 | 440 | 431 | 434 | 85,000 |
| 2006/05/25 | 439 | 439 | 431 | 431 | 11,000 |
| 2006/05/24 | 440 | 449 | 440 | 449 | 15,000 |
| 2006/05/23 | 449 | 449 | 424 | 435 | 48,000 |
| 2006/05/22 | 470 | 475 | 445 | 450 | 60,000 |
| 2006/05/19 | 465 | 465 | 445 | 463 | 107,000 |
| 2006/05/18 | 455 | 474 | 455 | 474 | 52,000 |
| 2006/05/17 | 455 | 475 | 455 | 475 | 44,000 |
| 2006/05/16 | 475 | 480 | 455 | 455 | 56,000 |
| 2006/05/15 | 487 | 487 | 475 | 480 | 71,000 |
| 2006/05/12 | 500 | 501 | 494 | 495 | 77,000 |
| 2006/05/11 | 504 | 510 | 502 | 510 | 10,000 |
| 2006/05/10 | 520 | 522 | 499 | 506 | 30,000 |
| 2006/05/09 | 526 | 527 | 515 | 515 | 27,000 |
| 2006/05/08 | 514 | 518 | 503 | 518 | 43,000 |
| 2006/05/02 | 491 | 504 | 491 | 499 | 17,000 |
| 2006/05/01 | 496 | 498 | 490 | 490 | 44,000 |
| 2006/04/28 | 508 | 508 | 491 | 498 | 37,000 |
| 2006/04/27 | 513 | 515 | 500 | 513 | 69,000 |
| 2006/04/26 | 497 | 510 | 497 | 509 | 35,000 |
| 2006/04/25 | 508 | 508 | 497 | 497 | 73,000 |
| 2006/04/24 | 520 | 520 | 497 | 501 | 72,000 |
| 2006/04/21 | 530 | 531 | 523 | 524 | 52,000 |
| 2006/04/20 | 553 | 553 | 533 | 540 | 34,000 |
| 2006/04/19 | 550 | 560 | 550 | 553 | 39,000 |
| 2006/04/18 | 530 | 552 | 530 | 550 | 31,000 |
| 2006/04/17 | 563 | 565 | 550 | 550 | 34,000 |
| 2006/04/14 | 572 | 572 | 560 | 570 | 36,000 |
| 2006/04/13 | 580 | 581 | 565 | 572 | 108,000 |
| 2006/04/12 | 567 | 567 | 553 | 560 | 29,000 |
| 2006/04/11 | 569 | 571 | 560 | 567 | 33,000 |
| 2006/04/10 | 562 | 574 | 555 | 557 | 49,000 |
| 2006/04/07 | 574 | 575 | 563 | 565 | 47,000 |
| 2006/04/06 | 561 | 575 | 560 | 575 | 96,000 |
| 2006/04/05 | 570 | 578 | 550 | 553 | 122,000 |
| 2006/04/04 | 587 | 587 | 573 | 573 | 115,000 |
| 2006/04/03 | 578 | 594 | 573 | 589 | 286,000 |
| 2006/03/31 | 550 | 579 | 549 | 568 | 237,000 |
| 2006/03/30 | 539 | 545 | 536 | 540 | 115,000 |
| 2006/03/29 | 538 | 538 | 529 | 536 | 60,000 |
| 2006/03/28 | 528 | 532 | 521 | 529 | 63,000 |
| 2006/03/27 | 535 | 544 | 528 | 531 | 104,000 |
| 2006/03/24 | 530 | 545 | 530 | 534 | 150,000 |
| 2006/03/23 | 530 | 545 | 526 | 543 | 227,000 |
| 2006/03/22 | 510 | 528 | 510 | 525 | 71,000 |
| 2006/03/20 | 509 | 515 | 509 | 511 | 59,000 |
| 2006/03/17 | 514 | 519 | 507 | 513 | 58,000 |
| 2006/03/16 | 519 | 519 | 502 | 507 | 23,000 |
| 2006/03/15 | 510 | 519 | 506 | 506 | 55,000 |
| 2006/03/14 | 517 | 525 | 504 | 505 | 55,000 |
| 2006/03/13 | 530 | 535 | 516 | 522 | 48,000 |
| 2006/03/10 | 521 | 529 | 514 | 514 | 78,000 |
| 2006/03/09 | 517 | 538 | 516 | 526 | 81,000 |
| 2006/03/08 | 511 | 523 | 511 | 523 | 87,000 |
| 2006/03/07 | 524 | 536 | 510 | 521 | 272,000 |
| 2006/03/06 | 475 | 481 | 472 | 477 | 48,000 |
| 2006/03/03 | 486 | 500 | 480 | 480 | 60,000 |
| 2006/03/02 | 530 | 530 | 480 | 485 | 69,000 |
| 2006/03/01 | 519 | 526 | 519 | 519 | 65,000 |
| 2006/02/28 | 550 | 550 | 530 | 545 | 139,000 |
| 2006/02/27 | 535 | 548 | 525 | 534 | 166,000 |
| 2006/02/24 | 501 | 516 | 495 | 515 | 117,000 |
| 2006/02/23 | 494 | 500 | 486 | 491 | 72,000 |
| 2006/02/22 | 475 | 475 | 460 | 474 | 60,000 |
| 2006/02/21 | 430 | 470 | 430 | 465 | 68,000 |
| 2006/02/20 | 449 | 449 | 422 | 440 | 113,000 |
| 2006/02/17 | 463 | 483 | 450 | 453 | 97,000 |
| 2006/02/16 | 463 | 485 | 455 | 470 | 46,000 |
| 2006/02/15 | 485 | 500 | 478 | 478 | 93,000 |
| 2006/02/14 | 475 | 490 | 451 | 485 | 145,000 |
| 2006/02/13 | 515 | 525 | 481 | 481 | 143,000 |
| 2006/02/10 | 540 | 543 | 491 | 511 | 345,000 |
| 2006/02/09 | 567 | 567 | 540 | 550 | 346,000 |
| 2006/02/08 | 600 | 614 | 547 | 547 | 477,000 |
| 2006/02/07 | 593 | 628 | 592 | 619 | 317,000 |
| 2006/02/06 | 620 | 630 | 600 | 600 | 707,000 |
| 2006/02/03 | 510 | 585 | 508 | 580 | 828,000 |
| 2006/02/02 | 533 | 545 | 510 | 511 | 498,000 |
| 2006/02/01 | 484 | 543 | 481 | 532 | 865,000 |
| 2006/01/31 | 475 | 479 | 470 | 472 | 67,000 |
| 2006/01/30 | 470 | 484 | 469 | 479 | 101,000 |
| 2006/01/27 | 460 | 470 | 455 | 463 | 49,000 |
| 2006/01/26 | 440 | 457 | 440 | 457 | 43,000 |
| 2006/01/25 | 432 | 440 | 432 | 440 | 73,000 |
| 2006/01/24 | 420 | 438 | 420 | 432 | 74,000 |
| 2006/01/23 | 421 | 430 | 421 | 422 | 74,000 |
| 2006/01/20 | 460 | 463 | 443 | 450 | 115,000 |
| 2006/01/19 | 419 | 447 | 415 | 437 | 163,000 |
| 2006/01/18 | 449 | 450 | 391 | 405 | 150,000 |
| 2006/01/17 | 468 | 480 | 460 | 460 | 98,000 |
| 2006/01/16 | 478 | 478 | 471 | 473 | 127,000 |
| 2006/01/13 | 493 | 500 | 478 | 478 | 171,000 |
| 2006/01/12 | 496 | 500 | 486 | 488 | 71,000 |
| 2006/01/11 | 499 | 500 | 478 | 492 | 127,000 |
| 2006/01/10 | 507 | 520 | 491 | 503 | 248,000 |
| 2006/01/06 | 502 | 514 | 501 | 505 | 315,000 |
| 2006/01/05 | 470 | 494 | 470 | 494 | 352,000 |
| 2006/01/04 | 454 | 467 | 454 | 464 | 56,000 |