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 |
|---|---|---|---|---|---|
| 2008/12/30 | 152 | 154 | 151 | 154 | 6,000 |
| 2008/12/29 | 152 | 152 | 152 | 152 | 1,000 |
| 2008/12/25 | 149 | 149 | 149 | 149 | 3,000 |
| 2008/12/24 | 151 | 154 | 150 | 150 | 3,000 |
| 2008/12/22 | 149 | 155 | 149 | 155 | 2,000 |
| 2008/12/19 | 150 | 151 | 150 | 151 | 5,000 |
| 2008/12/18 | 156 | 156 | 156 | 156 | 5,000 |
| 2008/12/17 | 152 | 152 | 151 | 151 | 6,000 |
| 2008/12/16 | 151 | 151 | 150 | 150 | 8,000 |
| 2008/12/15 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/12/12 | 152 | 152 | 147 | 147 | 12,000 |
| 2008/12/11 | 148 | 148 | 147 | 147 | 5,000 |
| 2008/12/10 | 151 | 156 | 144 | 146 | 19,000 |
| 2008/12/09 | 147 | 151 | 147 | 151 | 11,000 |
| 2008/12/08 | 149 | 152 | 145 | 149 | 10,000 |
| 2008/12/05 | 146 | 146 | 143 | 145 | 12,000 |
| 2008/12/04 | 152 | 152 | 150 | 150 | 13,000 |
| 2008/12/03 | 155 | 155 | 152 | 152 | 2,000 |
| 2008/12/02 | 157 | 157 | 157 | 157 | 3,000 |
| 2008/12/01 | 158 | 160 | 158 | 160 | 7,000 |
| 2008/11/28 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/11/27 | 152 | 153 | 152 | 153 | 2,000 |
| 2008/11/26 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/11/25 | 152 | 152 | 152 | 152 | 3,000 |
| 2008/11/21 | 153 | 153 | 140 | 146 | 18,000 |
| 2008/11/20 | 160 | 160 | 156 | 156 | 4,000 |
| 2008/11/19 | 165 | 165 | 165 | 165 | 8,000 |
| 2008/11/18 | 161 | 165 | 161 | 165 | 7,000 |
| 2008/11/17 | 162 | 167 | 162 | 167 | 2,000 |
| 2008/11/14 | 170 | 171 | 170 | 171 | 12,000 |
| 2008/11/13 | 163 | 163 | 160 | 160 | 18,000 |
| 2008/11/12 | 160 | 163 | 160 | 163 | 3,000 |
| 2008/11/11 | 165 | 165 | 161 | 161 | 5,000 |
| 2008/11/10 | 167 | 167 | 167 | 167 | 5,000 |
| 2008/11/07 | 160 | 161 | 160 | 160 | 8,000 |
| 2008/11/06 | 170 | 170 | 160 | 161 | 13,000 |
| 2008/11/05 | 170 | 175 | 170 | 174 | 12,000 |
| 2008/11/04 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/10/31 | 175 | 175 | 158 | 170 | 31,000 |
| 2008/10/30 | 172 | 179 | 172 | 179 | 4,000 |
| 2008/10/29 | 161 | 170 | 161 | 170 | 5,000 |
| 2008/10/28 | 153 | 154 | 150 | 154 | 16,000 |
| 2008/10/27 | 154 | 155 | 151 | 151 | 19,000 |
| 2008/10/24 | 162 | 162 | 150 | 150 | 27,000 |
| 2008/10/23 | 166 | 168 | 165 | 165 | 4,000 |
| 2008/10/22 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/10/21 | 175 | 175 | 175 | 175 | 5,000 |
| 2008/10/20 | 168 | 168 | 163 | 165 | 13,000 |
| 2008/10/17 | 166 | 170 | 166 | 170 | 7,000 |
| 2008/10/16 | 162 | 169 | 162 | 165 | 10,000 |
| 2008/10/15 | 172 | 184 | 169 | 182 | 24,000 |
| 2008/10/14 | 163 | 174 | 163 | 170 | 42,000 |
| 2008/10/10 | 165 | 165 | 150 | 157 | 17,000 |
| 2008/10/09 | 165 | 165 | 165 | 165 | 17,000 |
| 2008/10/08 | 165 | 165 | 145 | 145 | 44,000 |
| 2008/10/07 | 150 | 169 | 146 | 165 | 53,000 |
| 2008/10/06 | 194 | 200 | 179 | 190 | 20,000 |
| 2008/10/03 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/10/02 | 222 | 222 | 219 | 219 | 12,000 |
| 2008/10/01 | 220 | 222 | 216 | 222 | 9,000 |
| 2008/09/30 | 227 | 227 | 225 | 225 | 14,000 |
| 2008/09/24 | 244 | 244 | 244 | 244 | 2,000 |
| 2008/09/22 | 240 | 247 | 240 | 243 | 6,000 |
| 2008/09/19 | 231 | 240 | 230 | 230 | 12,000 |
| 2008/09/18 | 230 | 230 | 220 | 226 | 8,000 |
| 2008/09/17 | 233 | 233 | 226 | 232 | 12,000 |
| 2008/09/16 | 207 | 223 | 198 | 223 | 32,000 |
| 2008/09/12 | 228 | 228 | 227 | 227 | 12,000 |
| 2008/09/11 | 228 | 228 | 228 | 228 | 11,000 |
| 2008/09/10 | 228 | 230 | 228 | 230 | 6,000 |
| 2008/09/09 | 229 | 229 | 225 | 225 | 7,000 |
| 2008/09/08 | 228 | 232 | 225 | 230 | 10,000 |
| 2008/09/05 | 237 | 237 | 222 | 226 | 17,000 |
| 2008/09/04 | 239 | 239 | 235 | 235 | 6,000 |
| 2008/09/03 | 239 | 242 | 238 | 242 | 6,000 |
| 2008/09/02 | 245 | 248 | 240 | 240 | 10,000 |
| 2008/08/29 | 247 | 247 | 240 | 240 | 13,000 |
| 2008/08/28 | 245 | 245 | 242 | 242 | 10,000 |
| 2008/08/27 | 245 | 249 | 241 | 247 | 19,000 |
| 2008/08/26 | 240 | 240 | 238 | 240 | 8,000 |
| 2008/08/25 | 241 | 241 | 237 | 237 | 3,000 |
| 2008/08/22 | 236 | 236 | 236 | 236 | 4,000 |
| 2008/08/21 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/08/20 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/08/19 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/08/18 | 240 | 259 | 239 | 239 | 19,000 |
| 2008/08/14 | 231 | 231 | 230 | 230 | 7,000 |
| 2008/08/13 | 243 | 243 | 235 | 235 | 2,000 |
| 2008/08/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/08/11 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/08/08 | 240 | 245 | 240 | 245 | 8,000 |
| 2008/08/07 | 254 | 254 | 250 | 250 | 3,000 |
| 2008/08/06 | 251 | 254 | 251 | 254 | 2,000 |
| 2008/08/05 | 251 | 251 | 246 | 251 | 7,000 |
| 2008/08/04 | 255 | 255 | 251 | 252 | 6,000 |
| 2008/08/01 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/07/31 | 261 | 262 | 261 | 262 | 4,000 |
| 2008/07/30 | 262 | 268 | 260 | 260 | 21,000 |
| 2008/07/29 | 264 | 264 | 257 | 262 | 16,000 |
| 2008/07/28 | 268 | 270 | 267 | 268 | 15,000 |
| 2008/07/25 | 273 | 276 | 270 | 270 | 10,000 |
| 2008/07/24 | 271 | 273 | 271 | 273 | 12,000 |
| 2008/07/23 | 262 | 269 | 261 | 269 | 5,000 |
| 2008/07/22 | 262 | 267 | 259 | 267 | 5,000 |
| 2008/07/18 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/07/17 | 263 | 270 | 255 | 270 | 6,000 |
| 2008/07/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/15 | 266 | 266 | 260 | 260 | 3,000 |
| 2008/07/14 | 267 | 269 | 267 | 269 | 3,000 |
| 2008/07/11 | 274 | 274 | 274 | 274 | 9,000 |
| 2008/07/10 | 263 | 274 | 260 | 274 | 17,000 |
| 2008/07/09 | 277 | 278 | 277 | 278 | 3,000 |
| 2008/07/08 | 273 | 275 | 273 | 275 | 2,000 |
| 2008/07/07 | 274 | 278 | 271 | 278 | 10,000 |
| 2008/07/04 | 278 | 280 | 275 | 276 | 13,000 |
| 2008/07/03 | 281 | 281 | 276 | 276 | 17,000 |
| 2008/07/02 | 279 | 291 | 279 | 291 | 15,000 |
| 2008/07/01 | 280 | 281 | 276 | 279 | 26,000 |
| 2008/06/30 | 285 | 290 | 285 | 290 | 3,000 |
| 2008/06/27 | 286 | 286 | 285 | 286 | 3,000 |
| 2008/06/26 | 287 | 289 | 287 | 288 | 4,000 |
| 2008/06/25 | 299 | 299 | 283 | 286 | 24,000 |
| 2008/06/24 | 305 | 306 | 296 | 298 | 31,000 |
| 2008/06/23 | 290 | 295 | 290 | 295 | 11,000 |
| 2008/06/20 | 289 | 289 | 285 | 285 | 15,000 |
| 2008/06/19 | 295 | 297 | 281 | 282 | 29,000 |
| 2008/06/18 | 295 | 299 | 295 | 296 | 13,000 |
| 2008/06/17 | 293 | 305 | 286 | 305 | 20,000 |
| 2008/06/16 | 285 | 300 | 284 | 293 | 10,000 |
| 2008/06/13 | 278 | 285 | 278 | 285 | 6,000 |
| 2008/06/12 | 283 | 285 | 280 | 280 | 3,000 |
| 2008/06/11 | 291 | 291 | 285 | 285 | 4,000 |
| 2008/06/10 | 291 | 291 | 286 | 291 | 5,000 |
| 2008/06/09 | 304 | 304 | 298 | 298 | 5,000 |
| 2008/06/06 | 303 | 303 | 301 | 301 | 6,000 |
| 2008/06/04 | 303 | 303 | 300 | 302 | 5,000 |
| 2008/06/03 | 302 | 303 | 302 | 302 | 4,000 |
| 2008/06/02 | 303 | 305 | 303 | 305 | 3,000 |
| 2008/05/30 | 300 | 305 | 299 | 301 | 14,000 |
| 2008/05/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/28 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/05/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/05/26 | 293 | 293 | 290 | 290 | 3,000 |
| 2008/05/23 | 296 | 301 | 296 | 301 | 2,000 |
| 2008/05/22 | 302 | 302 | 296 | 300 | 9,000 |
| 2008/05/21 | 308 | 308 | 301 | 301 | 11,000 |
| 2008/05/20 | 311 | 312 | 307 | 312 | 10,000 |
| 2008/05/19 | 307 | 315 | 306 | 310 | 18,000 |
| 2008/05/16 | 319 | 329 | 315 | 317 | 77,000 |
| 2008/05/15 | 299 | 338 | 298 | 314 | 73,000 |
| 2008/05/14 | 275 | 303 | 275 | 299 | 42,000 |
| 2008/05/13 | 269 | 270 | 268 | 268 | 9,000 |
| 2008/05/12 | 252 | 263 | 252 | 263 | 16,000 |
| 2008/05/09 | 260 | 263 | 260 | 262 | 12,000 |
| 2008/05/08 | 250 | 253 | 250 | 250 | 6,000 |
| 2008/05/07 | 253 | 253 | 253 | 253 | 2,000 |
| 2008/05/02 | 248 | 253 | 248 | 253 | 2,000 |
| 2008/04/30 | 253 | 253 | 253 | 253 | 3,000 |
| 2008/04/28 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/04/25 | 247 | 247 | 246 | 246 | 5,000 |
| 2008/04/23 | 246 | 246 | 246 | 246 | 2,000 |
| 2008/04/22 | 255 | 255 | 250 | 250 | 3,000 |
| 2008/04/21 | 253 | 253 | 252 | 252 | 3,000 |
| 2008/04/18 | 250 | 255 | 249 | 255 | 3,000 |
| 2008/04/17 | 256 | 256 | 252 | 252 | 9,000 |
| 2008/04/16 | 255 | 256 | 252 | 252 | 5,000 |
| 2008/04/14 | 255 | 256 | 255 | 255 | 3,000 |
| 2008/04/10 | 255 | 256 | 255 | 256 | 2,000 |
| 2008/04/09 | 261 | 261 | 260 | 260 | 4,000 |
| 2008/04/08 | 259 | 261 | 259 | 261 | 5,000 |
| 2008/04/07 | 268 | 268 | 260 | 260 | 2,000 |
| 2008/04/04 | 255 | 264 | 255 | 264 | 12,000 |
| 2008/04/03 | 260 | 261 | 257 | 257 | 4,000 |
| 2008/04/02 | 260 | 261 | 260 | 261 | 12,000 |
| 2008/04/01 | 260 | 260 | 260 | 260 | 6,000 |
| 2008/03/31 | 254 | 259 | 254 | 259 | 3,000 |
| 2008/03/28 | 256 | 260 | 256 | 260 | 3,000 |
| 2008/03/26 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/03/25 | 256 | 260 | 256 | 260 | 5,000 |
| 2008/03/24 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/03/21 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/03/19 | 254 | 254 | 254 | 254 | 3,000 |
| 2008/03/18 | 265 | 265 | 252 | 252 | 8,000 |
| 2008/03/17 | 251 | 251 | 251 | 251 | 3,000 |
| 2008/03/14 | 254 | 255 | 254 | 254 | 24,000 |
| 2008/03/13 | 257 | 260 | 257 | 260 | 8,000 |
| 2008/03/12 | 258 | 260 | 256 | 256 | 5,000 |
| 2008/03/11 | 256 | 256 | 253 | 253 | 6,000 |
| 2008/03/10 | 265 | 265 | 256 | 257 | 6,000 |
| 2008/03/07 | 259 | 265 | 256 | 265 | 16,000 |
| 2008/03/06 | 265 | 275 | 265 | 275 | 9,000 |
| 2008/03/05 | 265 | 270 | 264 | 270 | 6,000 |
| 2008/03/04 | 270 | 272 | 265 | 265 | 3,000 |
| 2008/03/03 | 270 | 270 | 270 | 270 | 13,000 |
| 2008/02/29 | 278 | 278 | 269 | 276 | 21,000 |
| 2008/02/28 | 265 | 273 | 265 | 270 | 14,000 |
| 2008/02/27 | 275 | 275 | 264 | 264 | 7,000 |
| 2008/02/26 | 264 | 285 | 264 | 280 | 32,000 |
| 2008/02/25 | 245 | 265 | 245 | 260 | 30,000 |
| 2008/02/22 | 240 | 245 | 236 | 241 | 7,000 |
| 2008/02/21 | 233 | 245 | 233 | 240 | 11,000 |
| 2008/02/20 | 237 | 237 | 230 | 230 | 4,000 |
| 2008/02/19 | 245 | 245 | 237 | 237 | 4,000 |
| 2008/02/18 | 230 | 235 | 230 | 235 | 3,000 |
| 2008/02/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/02/14 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/02/13 | 229 | 235 | 224 | 224 | 9,000 |
| 2008/02/12 | 229 | 229 | 221 | 225 | 7,000 |
| 2008/02/08 | 231 | 237 | 230 | 230 | 22,000 |
| 2008/02/07 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/02/06 | 227 | 227 | 223 | 225 | 17,000 |
| 2008/02/05 | 250 | 250 | 241 | 241 | 7,000 |
| 2008/02/04 | 243 | 243 | 240 | 240 | 4,000 |
| 2008/02/01 | 245 | 245 | 240 | 240 | 4,000 |
| 2008/01/31 | 240 | 241 | 240 | 240 | 10,000 |
| 2008/01/29 | 228 | 240 | 228 | 240 | 8,000 |
| 2008/01/28 | 239 | 239 | 228 | 228 | 4,000 |
| 2008/01/25 | 240 | 240 | 238 | 240 | 5,000 |
| 2008/01/24 | 230 | 234 | 230 | 230 | 13,000 |
| 2008/01/23 | 223 | 223 | 211 | 222 | 31,000 |
| 2008/01/22 | 220 | 220 | 212 | 213 | 11,000 |
| 2008/01/21 | 224 | 225 | 220 | 220 | 8,000 |
| 2008/01/18 | 220 | 224 | 220 | 224 | 7,000 |
| 2008/01/17 | 221 | 222 | 220 | 221 | 11,000 |
| 2008/01/16 | 215 | 221 | 210 | 215 | 31,000 |
| 2008/01/15 | 270 | 270 | 240 | 240 | 13,000 |
| 2008/01/11 | 267 | 272 | 267 | 267 | 19,000 |
| 2008/01/10 | 269 | 269 | 254 | 254 | 4,000 |
| 2008/01/09 | 255 | 255 | 250 | 250 | 6,000 |
| 2008/01/08 | 255 | 255 | 254 | 254 | 4,000 |
| 2008/01/04 | 260 | 260 | 260 | 260 | 1,000 |