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 |
---|---|---|---|---|---|
2007/12/28 | 260 | 262 | 260 | 260 | 17,000 |
2007/12/27 | 263 | 263 | 258 | 261 | 11,000 |
2007/12/26 | 257 | 266 | 256 | 263 | 13,000 |
2007/12/25 | 263 | 263 | 261 | 262 | 28,000 |
2007/12/21 | 265 | 267 | 260 | 267 | 17,000 |
2007/12/20 | 274 | 274 | 270 | 270 | 8,000 |
2007/12/19 | 277 | 277 | 272 | 272 | 27,000 |
2007/12/18 | 275 | 275 | 274 | 274 | 3,000 |
2007/12/17 | 284 | 284 | 275 | 275 | 19,000 |
2007/12/14 | 279 | 283 | 279 | 282 | 19,000 |
2007/12/13 | 274 | 278 | 273 | 278 | 5,000 |
2007/12/12 | 273 | 278 | 273 | 278 | 14,000 |
2007/12/11 | 276 | 276 | 272 | 272 | 12,000 |
2007/12/10 | 272 | 274 | 272 | 273 | 7,000 |
2007/12/07 | 272 | 274 | 271 | 272 | 8,000 |
2007/12/05 | 277 | 277 | 277 | 277 | 1,000 |
2007/12/04 | 281 | 281 | 277 | 277 | 6,000 |
2007/11/30 | 280 | 280 | 280 | 280 | 7,000 |
2007/11/29 | 270 | 280 | 270 | 280 | 6,000 |
2007/11/28 | 271 | 273 | 271 | 273 | 3,000 |
2007/11/27 | 266 | 266 | 266 | 266 | 5,000 |
2007/11/26 | 271 | 271 | 266 | 270 | 9,000 |
2007/11/22 | 264 | 270 | 264 | 270 | 7,000 |
2007/11/21 | 273 | 273 | 268 | 268 | 7,000 |
2007/11/20 | 271 | 271 | 266 | 270 | 9,000 |
2007/11/16 | 285 | 285 | 280 | 280 | 39,000 |
2007/11/15 | 289 | 290 | 285 | 286 | 13,000 |
2007/11/14 | 285 | 286 | 281 | 286 | 20,000 |
2007/11/13 | 285 | 290 | 281 | 281 | 5,000 |
2007/11/12 | 290 | 290 | 280 | 285 | 20,000 |
2007/11/09 | 295 | 300 | 295 | 295 | 23,000 |
2007/11/08 | 304 | 304 | 300 | 300 | 14,000 |
2007/11/07 | 308 | 308 | 306 | 306 | 7,000 |
2007/11/06 | 306 | 312 | 305 | 312 | 5,000 |
2007/11/05 | 308 | 308 | 306 | 306 | 3,000 |
2007/11/02 | 307 | 309 | 307 | 309 | 3,000 |
2007/11/01 | 315 | 315 | 310 | 310 | 11,000 |
2007/10/30 | 314 | 314 | 314 | 314 | 4,000 |
2007/10/29 | 303 | 306 | 303 | 306 | 11,000 |
2007/10/26 | 306 | 306 | 306 | 306 | 1,000 |
2007/10/25 | 310 | 310 | 306 | 306 | 2,000 |
2007/10/24 | 312 | 312 | 312 | 312 | 3,000 |
2007/10/23 | 305 | 307 | 305 | 307 | 5,000 |
2007/10/22 | 300 | 305 | 300 | 305 | 15,000 |
2007/10/19 | 315 | 315 | 312 | 312 | 11,000 |
2007/10/18 | 318 | 318 | 318 | 318 | 11,000 |
2007/10/17 | 318 | 318 | 315 | 315 | 8,000 |
2007/10/16 | 314 | 318 | 314 | 316 | 18,000 |
2007/10/15 | 314 | 316 | 314 | 314 | 3,000 |
2007/10/12 | 317 | 318 | 316 | 316 | 16,000 |
2007/10/11 | 320 | 320 | 316 | 320 | 4,000 |
2007/10/10 | 320 | 320 | 316 | 320 | 14,000 |
2007/10/09 | 316 | 320 | 316 | 320 | 16,000 |
2007/10/05 | 317 | 318 | 316 | 316 | 12,000 |
2007/10/04 | 327 | 329 | 321 | 321 | 9,000 |
2007/10/03 | 328 | 328 | 322 | 325 | 13,000 |
2007/10/02 | 323 | 329 | 323 | 329 | 14,000 |
2007/09/28 | 322 | 324 | 315 | 324 | 14,000 |
2007/09/27 | 316 | 322 | 315 | 322 | 9,000 |
2007/09/26 | 322 | 325 | 310 | 310 | 21,000 |
2007/09/25 | 302 | 305 | 301 | 302 | 8,000 |
2007/09/21 | 302 | 302 | 302 | 302 | 3,000 |
2007/09/20 | 302 | 303 | 300 | 302 | 23,000 |
2007/09/19 | 301 | 301 | 299 | 300 | 11,000 |
2007/09/18 | 300 | 300 | 297 | 297 | 5,000 |
2007/09/14 | 299 | 299 | 296 | 299 | 14,000 |
2007/09/13 | 296 | 298 | 296 | 297 | 33,000 |
2007/09/12 | 301 | 301 | 300 | 300 | 8,000 |
2007/09/11 | 301 | 306 | 300 | 306 | 46,000 |
2007/09/10 | 301 | 303 | 301 | 302 | 12,000 |
2007/09/07 | 312 | 312 | 311 | 311 | 9,000 |
2007/09/06 | 315 | 315 | 312 | 312 | 21,000 |
2007/09/05 | 317 | 317 | 315 | 315 | 20,000 |
2007/09/04 | 310 | 315 | 310 | 315 | 3,000 |
2007/09/03 | 310 | 312 | 305 | 305 | 12,000 |
2007/08/31 | 310 | 310 | 305 | 310 | 21,000 |
2007/08/30 | 307 | 307 | 307 | 307 | 7,000 |
2007/08/29 | 308 | 308 | 305 | 305 | 5,000 |
2007/08/28 | 310 | 310 | 310 | 310 | 9,000 |
2007/08/27 | 310 | 311 | 305 | 310 | 30,000 |
2007/08/24 | 307 | 307 | 307 | 307 | 4,000 |
2007/08/23 | 305 | 309 | 300 | 309 | 19,000 |
2007/08/22 | 304 | 304 | 291 | 297 | 26,000 |
2007/08/21 | 301 | 301 | 297 | 299 | 23,000 |
2007/08/20 | 310 | 310 | 298 | 298 | 24,000 |
2007/08/17 | 310 | 310 | 300 | 305 | 25,000 |
2007/08/16 | 315 | 315 | 306 | 315 | 22,000 |
2007/08/15 | 320 | 322 | 317 | 317 | 11,000 |
2007/08/14 | 322 | 332 | 322 | 323 | 7,000 |
2007/08/13 | 317 | 317 | 317 | 317 | 4,000 |
2007/08/10 | 320 | 320 | 315 | 320 | 20,000 |
2007/08/09 | 330 | 331 | 325 | 325 | 29,000 |
2007/08/08 | 335 | 335 | 328 | 328 | 35,000 |
2007/08/07 | 347 | 348 | 335 | 335 | 41,000 |
2007/08/06 | 335 | 347 | 333 | 344 | 61,000 |
2007/08/03 | 337 | 337 | 335 | 337 | 9,000 |
2007/08/02 | 338 | 340 | 335 | 335 | 16,000 |
2007/08/01 | 340 | 340 | 336 | 336 | 6,000 |
2007/07/31 | 339 | 339 | 336 | 339 | 19,000 |
2007/07/30 | 327 | 335 | 327 | 335 | 17,000 |
2007/07/27 | 330 | 337 | 330 | 336 | 41,000 |
2007/07/26 | 355 | 355 | 345 | 347 | 19,000 |
2007/07/25 | 354 | 355 | 353 | 355 | 7,000 |
2007/07/24 | 354 | 358 | 353 | 357 | 19,000 |
2007/07/23 | 362 | 362 | 356 | 359 | 17,000 |
2007/07/20 | 364 | 366 | 364 | 364 | 18,000 |
2007/07/19 | 362 | 364 | 362 | 364 | 2,000 |
2007/07/18 | 365 | 365 | 360 | 365 | 10,000 |
2007/07/17 | 365 | 366 | 365 | 366 | 5,000 |
2007/07/13 | 370 | 370 | 369 | 369 | 4,000 |
2007/07/12 | 370 | 376 | 370 | 370 | 15,000 |
2007/07/11 | 365 | 371 | 363 | 371 | 21,000 |
2007/07/10 | 365 | 366 | 363 | 365 | 11,000 |
2007/07/09 | 367 | 367 | 364 | 365 | 27,000 |
2007/07/06 | 371 | 371 | 367 | 367 | 4,000 |
2007/07/05 | 371 | 374 | 371 | 372 | 5,000 |
2007/07/04 | 380 | 380 | 375 | 375 | 13,000 |
2007/07/03 | 381 | 383 | 378 | 378 | 11,000 |
2007/07/02 | 370 | 380 | 367 | 380 | 29,000 |
2007/06/29 | 364 | 367 | 361 | 367 | 11,000 |
2007/06/28 | 363 | 367 | 363 | 364 | 10,000 |
2007/06/27 | 365 | 365 | 363 | 363 | 7,000 |
2007/06/26 | 370 | 370 | 366 | 366 | 7,000 |
2007/06/25 | 378 | 378 | 372 | 372 | 6,000 |
2007/06/22 | 375 | 375 | 369 | 373 | 25,000 |
2007/06/21 | 373 | 375 | 373 | 373 | 6,000 |
2007/06/20 | 372 | 378 | 372 | 373 | 30,000 |
2007/06/19 | 375 | 377 | 372 | 372 | 19,000 |
2007/06/18 | 378 | 382 | 375 | 376 | 27,000 |
2007/06/15 | 384 | 384 | 376 | 376 | 12,000 |
2007/06/14 | 375 | 382 | 375 | 382 | 17,000 |
2007/06/13 | 381 | 381 | 380 | 380 | 6,000 |
2007/06/12 | 382 | 391 | 374 | 391 | 14,000 |
2007/06/11 | 386 | 386 | 378 | 380 | 8,000 |
2007/06/08 | 392 | 392 | 382 | 387 | 5,000 |
2007/06/07 | 386 | 395 | 385 | 395 | 14,000 |
2007/06/06 | 395 | 398 | 388 | 395 | 34,000 |
2007/06/05 | 394 | 395 | 392 | 395 | 20,000 |
2007/06/04 | 373 | 388 | 373 | 385 | 30,000 |
2007/06/01 | 366 | 380 | 366 | 376 | 44,000 |
2007/05/31 | 365 | 369 | 364 | 366 | 14,000 |
2007/05/30 | 365 | 365 | 364 | 364 | 2,000 |
2007/05/29 | 363 | 364 | 362 | 362 | 5,000 |
2007/05/28 | 365 | 365 | 365 | 365 | 3,000 |
2007/05/25 | 359 | 364 | 359 | 364 | 2,000 |
2007/05/24 | 366 | 366 | 366 | 366 | 1,000 |
2007/05/23 | 365 | 367 | 362 | 366 | 6,000 |
2007/05/22 | 357 | 363 | 357 | 359 | 11,000 |
2007/05/21 | 359 | 359 | 355 | 357 | 6,000 |
2007/05/18 | 355 | 355 | 353 | 354 | 47,000 |
2007/05/17 | 364 | 365 | 360 | 360 | 26,000 |
2007/05/16 | 362 | 363 | 357 | 362 | 26,000 |
2007/05/15 | 382 | 383 | 371 | 371 | 24,000 |
2007/05/14 | 396 | 396 | 387 | 387 | 18,000 |
2007/05/11 | 394 | 394 | 386 | 391 | 8,000 |
2007/05/10 | 398 | 399 | 395 | 395 | 21,000 |
2007/05/09 | 385 | 388 | 382 | 388 | 13,000 |
2007/05/08 | 385 | 385 | 380 | 382 | 25,000 |
2007/05/07 | 377 | 382 | 377 | 380 | 38,000 |
2007/05/02 | 371 | 373 | 371 | 373 | 12,000 |
2007/05/01 | 369 | 373 | 366 | 368 | 11,000 |
2007/04/27 | 370 | 370 | 367 | 367 | 8,000 |
2007/04/26 | 365 | 366 | 363 | 366 | 8,000 |
2007/04/25 | 364 | 366 | 362 | 365 | 21,000 |
2007/04/24 | 370 | 370 | 361 | 368 | 42,000 |
2007/04/23 | 373 | 380 | 371 | 371 | 12,000 |
2007/04/20 | 374 | 374 | 373 | 373 | 6,000 |
2007/04/19 | 373 | 376 | 372 | 375 | 5,000 |
2007/04/18 | 382 | 382 | 376 | 378 | 23,000 |
2007/04/17 | 384 | 384 | 377 | 382 | 13,000 |
2007/04/16 | 386 | 388 | 383 | 383 | 19,000 |
2007/04/13 | 388 | 388 | 388 | 388 | 2,000 |
2007/04/12 | 384 | 385 | 383 | 383 | 8,000 |
2007/04/11 | 388 | 388 | 382 | 382 | 8,000 |
2007/04/10 | 387 | 387 | 385 | 385 | 5,000 |
2007/04/09 | 385 | 387 | 382 | 387 | 10,000 |
2007/04/06 | 382 | 385 | 380 | 383 | 26,000 |
2007/04/05 | 389 | 390 | 385 | 385 | 9,000 |
2007/04/04 | 397 | 398 | 393 | 398 | 8,000 |
2007/04/03 | 387 | 392 | 380 | 392 | 16,000 |
2007/04/02 | 400 | 404 | 388 | 388 | 11,000 |
2007/03/30 | 393 | 401 | 393 | 401 | 9,000 |
2007/03/29 | 395 | 395 | 393 | 393 | 10,000 |
2007/03/28 | 393 | 398 | 393 | 398 | 2,000 |
2007/03/27 | 393 | 393 | 393 | 393 | 3,000 |
2007/03/26 | 400 | 402 | 397 | 398 | 16,000 |
2007/03/23 | 400 | 405 | 396 | 396 | 6,000 |
2007/03/22 | 399 | 405 | 395 | 397 | 19,000 |
2007/03/20 | 394 | 395 | 392 | 393 | 26,000 |
2007/03/19 | 390 | 395 | 390 | 391 | 26,000 |
2007/03/16 | 398 | 398 | 390 | 390 | 29,000 |
2007/03/15 | 399 | 404 | 397 | 397 | 16,000 |
2007/03/14 | 402 | 402 | 395 | 395 | 67,000 |
2007/03/13 | 415 | 416 | 405 | 407 | 30,000 |
2007/03/12 | 415 | 417 | 410 | 415 | 22,000 |
2007/03/09 | 411 | 416 | 410 | 410 | 26,000 |
2007/03/08 | 406 | 407 | 404 | 406 | 38,000 |
2007/03/07 | 415 | 415 | 401 | 402 | 63,000 |
2007/03/06 | 395 | 403 | 391 | 401 | 98,000 |
2007/03/05 | 413 | 416 | 395 | 395 | 48,000 |
2007/03/02 | 415 | 419 | 409 | 418 | 47,000 |
2007/03/01 | 424 | 425 | 416 | 416 | 90,000 |
2007/02/28 | 410 | 422 | 405 | 420 | 153,000 |
2007/02/27 | 445 | 453 | 438 | 442 | 243,000 |
2007/02/26 | 431 | 446 | 431 | 435 | 166,000 |
2007/02/23 | 428 | 431 | 427 | 429 | 52,000 |
2007/02/22 | 427 | 435 | 427 | 428 | 106,000 |
2007/02/21 | 421 | 428 | 421 | 425 | 83,000 |
2007/02/20 | 416 | 421 | 416 | 421 | 75,000 |
2007/02/19 | 414 | 415 | 412 | 415 | 26,000 |
2007/02/16 | 414 | 418 | 414 | 414 | 16,000 |
2007/02/15 | 420 | 420 | 411 | 414 | 65,000 |
2007/02/14 | 419 | 423 | 411 | 415 | 53,000 |
2007/02/13 | 415 | 415 | 412 | 415 | 24,000 |
2007/02/09 | 418 | 418 | 412 | 415 | 72,000 |
2007/02/08 | 432 | 432 | 414 | 421 | 288,000 |
2007/02/07 | 426 | 440 | 417 | 418 | 337,000 |
2007/02/06 | 414 | 414 | 408 | 411 | 67,000 |
2007/02/05 | 406 | 415 | 403 | 414 | 86,000 |
2007/02/02 | 396 | 403 | 395 | 400 | 64,000 |
2007/02/01 | 397 | 398 | 393 | 398 | 27,000 |
2007/01/31 | 393 | 397 | 391 | 395 | 31,000 |
2007/01/30 | 391 | 397 | 391 | 393 | 25,000 |
2007/01/29 | 389 | 393 | 386 | 387 | 38,000 |
2007/01/26 | 394 | 394 | 388 | 388 | 30,000 |
2007/01/25 | 399 | 399 | 394 | 394 | 12,000 |
2007/01/24 | 400 | 400 | 393 | 393 | 52,000 |
2007/01/23 | 392 | 397 | 392 | 393 | 26,000 |
2007/01/22 | 390 | 396 | 390 | 392 | 35,000 |
2007/01/19 | 398 | 398 | 388 | 390 | 39,000 |
2007/01/18 | 399 | 400 | 397 | 399 | 38,000 |
2007/01/17 | 384 | 415 | 384 | 398 | 96,000 |
2007/01/16 | 381 | 384 | 379 | 384 | 9,000 |
2007/01/15 | 383 | 383 | 379 | 379 | 6,000 |
2007/01/12 | 378 | 379 | 370 | 379 | 26,000 |
2007/01/11 | 375 | 376 | 375 | 376 | 10,000 |
2007/01/10 | 380 | 380 | 378 | 378 | 5,000 |
2007/01/09 | 381 | 384 | 381 | 382 | 10,000 |
2007/01/05 | 391 | 391 | 380 | 385 | 13,000 |
2007/01/04 | 390 | 394 | 390 | 393 | 10,000 |