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 |
|---|---|---|---|---|---|
| 2009/12/29 | 169 | 170 | 169 | 170 | 3,000 |
| 2009/12/25 | 161 | 168 | 161 | 168 | 9,000 |
| 2009/12/24 | 158 | 158 | 158 | 158 | 4,000 |
| 2009/12/22 | 156 | 156 | 156 | 156 | 4,000 |
| 2009/12/21 | 160 | 160 | 160 | 160 | 6,000 |
| 2009/12/18 | 157 | 160 | 155 | 160 | 12,000 |
| 2009/12/17 | 156 | 158 | 156 | 158 | 3,000 |
| 2009/12/16 | 159 | 160 | 153 | 160 | 23,000 |
| 2009/12/15 | 161 | 161 | 161 | 161 | 2,000 |
| 2009/12/14 | 166 | 166 | 161 | 161 | 2,000 |
| 2009/12/11 | 168 | 171 | 167 | 171 | 10,000 |
| 2009/12/10 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/12/09 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/12/08 | 175 | 175 | 174 | 174 | 2,000 |
| 2009/12/07 | 172 | 172 | 171 | 172 | 4,000 |
| 2009/12/04 | 167 | 186 | 167 | 174 | 12,000 |
| 2009/12/03 | 158 | 162 | 158 | 162 | 5,000 |
| 2009/12/02 | 156 | 156 | 153 | 153 | 8,000 |
| 2009/11/30 | 152 | 152 | 150 | 151 | 4,000 |
| 2009/11/27 | 151 | 151 | 151 | 151 | 6,000 |
| 2009/11/26 | 157 | 157 | 156 | 156 | 3,000 |
| 2009/11/25 | 163 | 163 | 160 | 160 | 5,000 |
| 2009/11/24 | 165 | 165 | 163 | 163 | 4,000 |
| 2009/11/20 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/11/19 | 172 | 172 | 161 | 161 | 12,000 |
| 2009/11/18 | 168 | 172 | 168 | 172 | 6,000 |
| 2009/11/17 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/11/16 | 168 | 168 | 161 | 161 | 10,000 |
| 2009/11/13 | 168 | 170 | 163 | 170 | 10,000 |
| 2009/11/12 | 173 | 173 | 170 | 170 | 6,000 |
| 2009/11/11 | 171 | 173 | 167 | 173 | 11,000 |
| 2009/11/10 | 174 | 180 | 174 | 174 | 16,000 |
| 2009/11/09 | 185 | 185 | 169 | 174 | 47,000 |
| 2009/11/06 | 195 | 195 | 187 | 190 | 6,000 |
| 2009/11/05 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/11/04 | 187 | 188 | 183 | 188 | 13,000 |
| 2009/11/02 | 190 | 190 | 187 | 187 | 7,000 |
| 2009/10/30 | 200 | 200 | 195 | 197 | 8,000 |
| 2009/10/29 | 198 | 198 | 194 | 194 | 14,000 |
| 2009/10/28 | 203 | 203 | 198 | 198 | 11,000 |
| 2009/10/27 | 204 | 205 | 204 | 205 | 5,000 |
| 2009/10/26 | 203 | 203 | 200 | 200 | 15,000 |
| 2009/10/23 | 206 | 206 | 204 | 204 | 5,000 |
| 2009/10/22 | 208 | 208 | 204 | 204 | 12,000 |
| 2009/10/21 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/10/20 | 206 | 209 | 202 | 209 | 8,000 |
| 2009/10/19 | 208 | 208 | 201 | 206 | 9,000 |
| 2009/10/16 | 210 | 214 | 209 | 209 | 13,000 |
| 2009/10/15 | 208 | 216 | 206 | 206 | 46,000 |
| 2009/10/14 | 186 | 189 | 186 | 188 | 8,000 |
| 2009/10/13 | 186 | 195 | 186 | 190 | 6,000 |
| 2009/10/09 | 186 | 188 | 177 | 183 | 20,000 |
| 2009/10/08 | 200 | 200 | 185 | 185 | 6,000 |
| 2009/10/07 | 198 | 198 | 195 | 198 | 6,000 |
| 2009/10/06 | 173 | 180 | 173 | 180 | 2,000 |
| 2009/10/05 | 178 | 178 | 165 | 175 | 9,000 |
| 2009/10/02 | 186 | 186 | 178 | 178 | 12,000 |
| 2009/09/30 | 193 | 193 | 193 | 193 | 3,000 |
| 2009/09/28 | 196 | 198 | 195 | 198 | 20,000 |
| 2009/09/25 | 210 | 210 | 196 | 196 | 11,000 |
| 2009/09/24 | 202 | 210 | 202 | 205 | 29,000 |
| 2009/09/18 | 209 | 212 | 204 | 211 | 13,000 |
| 2009/09/17 | 210 | 211 | 204 | 204 | 9,000 |
| 2009/09/16 | 216 | 216 | 208 | 212 | 24,000 |
| 2009/09/15 | 216 | 216 | 210 | 213 | 44,000 |
| 2009/09/14 | 195 | 209 | 195 | 206 | 21,000 |
| 2009/09/11 | 196 | 196 | 194 | 194 | 19,000 |
| 2009/09/10 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/09/09 | 200 | 201 | 197 | 201 | 6,000 |
| 2009/09/08 | 202 | 202 | 197 | 197 | 4,000 |
| 2009/09/07 | 199 | 199 | 196 | 196 | 7,000 |
| 2009/09/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/09/02 | 197 | 197 | 194 | 194 | 7,000 |
| 2009/09/01 | 202 | 202 | 201 | 202 | 5,000 |
| 2009/08/31 | 200 | 205 | 197 | 197 | 17,000 |
| 2009/08/27 | 201 | 201 | 193 | 194 | 4,000 |
| 2009/08/26 | 203 | 203 | 202 | 202 | 6,000 |
| 2009/08/25 | 199 | 203 | 199 | 201 | 7,000 |
| 2009/08/24 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/08/21 | 190 | 193 | 190 | 193 | 5,000 |
| 2009/08/20 | 187 | 189 | 185 | 189 | 11,000 |
| 2009/08/19 | 189 | 190 | 189 | 189 | 10,000 |
| 2009/08/18 | 191 | 191 | 191 | 191 | 9,000 |
| 2009/08/17 | 202 | 207 | 196 | 196 | 19,000 |
| 2009/08/14 | 199 | 199 | 197 | 197 | 5,000 |
| 2009/08/13 | 195 | 198 | 195 | 195 | 16,000 |
| 2009/08/12 | 200 | 201 | 200 | 200 | 6,000 |
| 2009/08/11 | 205 | 205 | 205 | 205 | 8,000 |
| 2009/08/10 | 206 | 208 | 205 | 205 | 8,000 |
| 2009/08/07 | 200 | 203 | 195 | 203 | 18,000 |
| 2009/08/06 | 204 | 205 | 203 | 203 | 4,000 |
| 2009/08/05 | 206 | 208 | 203 | 205 | 8,000 |
| 2009/08/04 | 214 | 214 | 205 | 207 | 16,000 |
| 2009/08/03 | 211 | 214 | 206 | 213 | 23,000 |
| 2009/07/31 | 216 | 216 | 210 | 211 | 38,000 |
| 2009/07/30 | 218 | 218 | 206 | 217 | 55,000 |
| 2009/07/29 | 211 | 226 | 206 | 223 | 89,000 |
| 2009/07/28 | 203 | 213 | 203 | 211 | 66,000 |
| 2009/07/27 | 189 | 210 | 189 | 199 | 86,000 |
| 2009/07/24 | 185 | 190 | 185 | 188 | 19,000 |
| 2009/07/23 | 181 | 183 | 181 | 181 | 8,000 |
| 2009/07/22 | 181 | 181 | 180 | 180 | 11,000 |
| 2009/07/21 | 189 | 193 | 184 | 189 | 43,000 |
| 2009/07/17 | 163 | 163 | 159 | 159 | 5,000 |
| 2009/07/16 | 169 | 171 | 156 | 165 | 8,000 |
| 2009/07/14 | 169 | 169 | 169 | 169 | 5,000 |
| 2009/07/13 | 172 | 172 | 145 | 159 | 22,000 |
| 2009/07/10 | 175 | 177 | 175 | 176 | 3,000 |
| 2009/07/09 | 177 | 177 | 175 | 175 | 5,000 |
| 2009/07/08 | 175 | 181 | 175 | 181 | 19,000 |
| 2009/07/07 | 185 | 185 | 180 | 180 | 13,000 |
| 2009/07/06 | 186 | 187 | 182 | 187 | 16,000 |
| 2009/07/03 | 183 | 185 | 180 | 185 | 9,000 |
| 2009/07/02 | 188 | 188 | 184 | 184 | 18,000 |
| 2009/07/01 | 184 | 187 | 184 | 187 | 12,000 |
| 2009/06/30 | 190 | 191 | 183 | 187 | 28,000 |
| 2009/06/29 | 192 | 192 | 188 | 188 | 13,000 |
| 2009/06/26 | 195 | 195 | 189 | 191 | 31,000 |
| 2009/06/25 | 187 | 188 | 185 | 186 | 15,000 |
| 2009/06/24 | 189 | 189 | 178 | 184 | 24,000 |
| 2009/06/23 | 185 | 188 | 181 | 184 | 33,000 |
| 2009/06/22 | 191 | 198 | 190 | 192 | 41,000 |
| 2009/06/19 | 184 | 191 | 184 | 188 | 27,000 |
| 2009/06/18 | 185 | 185 | 179 | 183 | 18,000 |
| 2009/06/17 | 177 | 189 | 177 | 185 | 31,000 |
| 2009/06/16 | 183 | 188 | 180 | 180 | 59,000 |
| 2009/06/15 | 168 | 190 | 168 | 188 | 113,000 |
| 2009/06/12 | 171 | 171 | 165 | 165 | 27,000 |
| 2009/06/11 | 170 | 172 | 166 | 172 | 10,000 |
| 2009/06/10 | 167 | 171 | 164 | 171 | 6,000 |
| 2009/06/09 | 170 | 172 | 163 | 165 | 24,000 |
| 2009/06/08 | 173 | 178 | 169 | 174 | 69,000 |
| 2009/06/05 | 163 | 169 | 163 | 168 | 40,000 |
| 2009/06/04 | 163 | 163 | 160 | 160 | 19,000 |
| 2009/06/03 | 161 | 163 | 158 | 161 | 16,000 |
| 2009/06/02 | 158 | 163 | 158 | 163 | 46,000 |
| 2009/06/01 | 153 | 154 | 149 | 154 | 14,000 |
| 2009/05/29 | 148 | 148 | 145 | 145 | 12,000 |
| 2009/05/28 | 149 | 149 | 145 | 146 | 10,000 |
| 2009/05/27 | 146 | 150 | 145 | 150 | 8,000 |
| 2009/05/26 | 146 | 146 | 146 | 146 | 1,000 |
| 2009/05/25 | 145 | 150 | 145 | 145 | 14,000 |
| 2009/05/22 | 147 | 147 | 145 | 145 | 5,000 |
| 2009/05/21 | 148 | 149 | 148 | 149 | 2,000 |
| 2009/05/20 | 149 | 153 | 148 | 153 | 10,000 |
| 2009/05/19 | 152 | 152 | 141 | 146 | 21,000 |
| 2009/05/18 | 144 | 152 | 144 | 151 | 14,000 |
| 2009/05/15 | 155 | 158 | 147 | 153 | 41,000 |
| 2009/05/14 | 158 | 161 | 145 | 158 | 71,000 |
| 2009/05/13 | 133 | 137 | 133 | 137 | 8,000 |
| 2009/05/12 | 135 | 135 | 131 | 131 | 8,000 |
| 2009/05/11 | 138 | 138 | 134 | 135 | 10,000 |
| 2009/05/08 | 140 | 140 | 135 | 140 | 6,000 |
| 2009/05/07 | 129 | 140 | 127 | 140 | 10,000 |
| 2009/05/01 | 128 | 129 | 128 | 129 | 4,000 |
| 2009/04/30 | 132 | 132 | 128 | 128 | 6,000 |
| 2009/04/28 | 132 | 132 | 132 | 132 | 1,000 |
| 2009/04/24 | 131 | 133 | 128 | 133 | 7,000 |
| 2009/04/22 | 126 | 126 | 125 | 125 | 4,000 |
| 2009/04/21 | 124 | 125 | 124 | 125 | 11,000 |
| 2009/04/20 | 128 | 128 | 128 | 128 | 3,000 |
| 2009/04/16 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/04/15 | 131 | 134 | 131 | 132 | 10,000 |
| 2009/04/14 | 129 | 130 | 126 | 130 | 12,000 |
| 2009/04/13 | 129 | 129 | 126 | 128 | 5,000 |
| 2009/04/10 | 134 | 135 | 129 | 129 | 9,000 |
| 2009/04/09 | 122 | 129 | 122 | 129 | 4,000 |
| 2009/04/08 | 126 | 126 | 120 | 120 | 5,000 |
| 2009/04/07 | 125 | 130 | 125 | 130 | 4,000 |
| 2009/04/06 | 133 | 133 | 127 | 129 | 8,000 |
| 2009/04/03 | 131 | 134 | 126 | 134 | 7,000 |
| 2009/04/02 | 129 | 137 | 125 | 136 | 20,000 |
| 2009/04/01 | 125 | 127 | 125 | 127 | 4,000 |
| 2009/03/31 | 123 | 124 | 121 | 121 | 7,000 |
| 2009/03/30 | 119 | 122 | 119 | 119 | 6,000 |
| 2009/03/27 | 117 | 125 | 117 | 119 | 25,000 |
| 2009/03/26 | 112 | 114 | 112 | 114 | 9,000 |
| 2009/03/25 | 113 | 115 | 110 | 110 | 24,000 |
| 2009/03/24 | 111 | 112 | 110 | 112 | 10,000 |
| 2009/03/23 | 105 | 108 | 105 | 108 | 18,000 |
| 2009/03/17 | 116 | 117 | 110 | 114 | 19,000 |
| 2009/03/16 | 110 | 116 | 110 | 116 | 6,000 |
| 2009/03/13 | 107 | 112 | 107 | 112 | 5,000 |
| 2009/03/12 | 108 | 109 | 108 | 109 | 8,000 |
| 2009/03/11 | 111 | 111 | 111 | 111 | 1,000 |
| 2009/03/05 | 110 | 115 | 110 | 115 | 7,000 |
| 2009/03/04 | 103 | 110 | 103 | 110 | 10,000 |
| 2009/03/03 | 100 | 102 | 100 | 101 | 3,000 |
| 2009/03/02 | 103 | 103 | 100 | 102 | 6,000 |
| 2009/02/27 | 103 | 103 | 100 | 102 | 11,000 |
| 2009/02/26 | 103 | 103 | 103 | 103 | 1,000 |
| 2009/02/25 | 101 | 105 | 101 | 105 | 21,000 |
| 2009/02/24 | 97 | 100 | 96 | 100 | 13,000 |
| 2009/02/23 | 98 | 98 | 97 | 97 | 4,000 |
| 2009/02/20 | 103 | 104 | 102 | 102 | 13,000 |
| 2009/02/19 | 97 | 102 | 97 | 102 | 27,000 |
| 2009/02/18 | 97 | 97 | 96 | 97 | 22,000 |
| 2009/02/17 | 103 | 105 | 100 | 100 | 22,000 |
| 2009/02/16 | 101 | 101 | 100 | 100 | 2,000 |
| 2009/02/13 | 104 | 107 | 104 | 106 | 13,000 |
| 2009/02/12 | 105 | 107 | 103 | 103 | 16,000 |
| 2009/02/10 | 113 | 113 | 102 | 105 | 67,000 |
| 2009/02/09 | 118 | 118 | 114 | 114 | 18,000 |
| 2009/02/06 | 119 | 119 | 115 | 118 | 24,000 |
| 2009/02/05 | 120 | 121 | 116 | 119 | 42,000 |
| 2009/02/04 | 124 | 124 | 121 | 121 | 11,000 |
| 2009/02/03 | 123 | 125 | 120 | 124 | 37,000 |
| 2009/02/02 | 127 | 128 | 120 | 126 | 40,000 |
| 2009/01/30 | 143 | 143 | 142 | 142 | 3,000 |
| 2009/01/29 | 150 | 150 | 146 | 146 | 5,000 |
| 2009/01/28 | 147 | 147 | 147 | 147 | 1,000 |
| 2009/01/27 | 150 | 150 | 145 | 146 | 12,000 |
| 2009/01/26 | 145 | 145 | 145 | 145 | 1,000 |
| 2009/01/23 | 150 | 151 | 150 | 150 | 9,000 |
| 2009/01/22 | 154 | 154 | 152 | 153 | 3,000 |
| 2009/01/21 | 151 | 154 | 150 | 154 | 4,000 |
| 2009/01/20 | 154 | 154 | 153 | 154 | 8,000 |
| 2009/01/19 | 158 | 158 | 154 | 156 | 5,000 |
| 2009/01/16 | 156 | 156 | 155 | 155 | 4,000 |
| 2009/01/15 | 154 | 154 | 152 | 152 | 5,000 |
| 2009/01/14 | 159 | 159 | 154 | 154 | 2,000 |
| 2009/01/13 | 157 | 164 | 157 | 164 | 3,000 |
| 2009/01/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/01/08 | 168 | 168 | 159 | 159 | 12,000 |
| 2009/01/07 | 165 | 170 | 165 | 167 | 9,000 |
| 2009/01/06 | 162 | 165 | 160 | 165 | 7,000 |
| 2009/01/05 | 163 | 163 | 163 | 163 | 2,000 |