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 |
|---|---|---|---|---|---|
| 2010/12/30 | 293 | 305 | 293 | 302 | 96,000 |
| 2010/12/29 | 276 | 296 | 276 | 296 | 74,000 |
| 2010/12/28 | 277 | 277 | 274 | 277 | 17,000 |
| 2010/12/27 | 275 | 276 | 273 | 275 | 33,000 |
| 2010/12/24 | 274 | 274 | 270 | 273 | 20,000 |
| 2010/12/22 | 276 | 276 | 271 | 274 | 29,000 |
| 2010/12/21 | 277 | 277 | 266 | 270 | 36,000 |
| 2010/12/20 | 277 | 281 | 273 | 277 | 54,000 |
| 2010/12/17 | 270 | 275 | 270 | 275 | 15,000 |
| 2010/12/16 | 270 | 275 | 267 | 271 | 62,000 |
| 2010/12/15 | 271 | 271 | 269 | 270 | 26,000 |
| 2010/12/14 | 273 | 274 | 270 | 271 | 41,000 |
| 2010/12/13 | 275 | 275 | 270 | 273 | 33,000 |
| 2010/12/10 | 277 | 277 | 270 | 275 | 53,000 |
| 2010/12/09 | 278 | 280 | 276 | 278 | 70,000 |
| 2010/12/08 | 270 | 276 | 270 | 275 | 35,000 |
| 2010/12/07 | 274 | 276 | 268 | 272 | 55,000 |
| 2010/12/06 | 265 | 274 | 261 | 272 | 85,000 |
| 2010/12/03 | 252 | 266 | 252 | 259 | 99,000 |
| 2010/12/02 | 245 | 249 | 244 | 245 | 33,000 |
| 2010/12/01 | 246 | 246 | 244 | 244 | 7,000 |
| 2010/11/30 | 248 | 248 | 243 | 246 | 7,000 |
| 2010/11/29 | 241 | 247 | 241 | 247 | 16,000 |
| 2010/11/26 | 246 | 246 | 241 | 242 | 14,000 |
| 2010/11/25 | 240 | 244 | 238 | 244 | 20,000 |
| 2010/11/24 | 243 | 243 | 235 | 238 | 7,000 |
| 2010/11/22 | 242 | 245 | 242 | 245 | 9,000 |
| 2010/11/19 | 244 | 246 | 241 | 242 | 15,000 |
| 2010/11/18 | 237 | 242 | 234 | 237 | 20,000 |
| 2010/11/17 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/11/16 | 242 | 247 | 242 | 242 | 14,000 |
| 2010/11/15 | 242 | 246 | 240 | 246 | 8,000 |
| 2010/11/12 | 246 | 246 | 243 | 245 | 15,000 |
| 2010/11/11 | 237 | 240 | 237 | 240 | 6,000 |
| 2010/11/10 | 236 | 239 | 236 | 239 | 6,000 |
| 2010/11/09 | 233 | 233 | 233 | 233 | 5,000 |
| 2010/11/08 | 235 | 236 | 229 | 230 | 20,000 |
| 2010/11/05 | 223 | 238 | 223 | 231 | 23,000 |
| 2010/11/04 | 215 | 222 | 215 | 222 | 5,000 |
| 2010/11/02 | 210 | 213 | 210 | 213 | 8,000 |
| 2010/11/01 | 216 | 221 | 207 | 213 | 16,000 |
| 2010/10/29 | 225 | 225 | 221 | 224 | 9,000 |
| 2010/10/28 | 223 | 229 | 221 | 229 | 10,000 |
| 2010/10/27 | 234 | 238 | 220 | 227 | 24,000 |
| 2010/10/26 | 236 | 236 | 234 | 234 | 7,000 |
| 2010/10/25 | 238 | 239 | 232 | 232 | 19,000 |
| 2010/10/22 | 0 | 0 | 0 | 238 | 0 |
| 2010/10/21 | 240 | 240 | 232 | 238 | 4,000 |
| 2010/10/20 | 232 | 240 | 230 | 240 | 16,000 |
| 2010/10/19 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/10/18 | 239 | 239 | 239 | 239 | 2,000 |
| 2010/10/15 | 239 | 239 | 239 | 239 | 2,000 |
| 2010/10/14 | 245 | 245 | 245 | 245 | 4,000 |
| 2010/10/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/10/12 | 241 | 245 | 241 | 245 | 2,000 |
| 2010/10/08 | 249 | 249 | 241 | 245 | 26,000 |
| 2010/10/07 | 249 | 254 | 248 | 249 | 44,000 |
| 2010/10/06 | 235 | 245 | 235 | 245 | 8,000 |
| 2010/10/05 | 235 | 235 | 230 | 233 | 7,000 |
| 2010/10/04 | 239 | 239 | 235 | 235 | 8,000 |
| 2010/10/01 | 245 | 245 | 244 | 245 | 3,000 |
| 2010/09/30 | 245 | 252 | 244 | 247 | 15,000 |
| 2010/09/29 | 241 | 243 | 241 | 243 | 4,000 |
| 2010/09/28 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/09/27 | 244 | 251 | 244 | 250 | 19,000 |
| 2010/09/24 | 245 | 245 | 237 | 237 | 3,000 |
| 2010/09/22 | 250 | 250 | 245 | 245 | 2,000 |
| 2010/09/21 | 250 | 250 | 249 | 249 | 8,000 |
| 2010/09/17 | 241 | 245 | 241 | 245 | 8,000 |
| 2010/09/16 | 250 | 251 | 249 | 249 | 5,000 |
| 2010/09/15 | 245 | 248 | 241 | 248 | 10,000 |
| 2010/09/14 | 254 | 254 | 245 | 248 | 13,000 |
| 2010/09/13 | 249 | 256 | 249 | 254 | 43,000 |
| 2010/09/10 | 224 | 234 | 223 | 233 | 19,000 |
| 2010/09/09 | 225 | 225 | 224 | 224 | 2,000 |
| 2010/09/08 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/09/07 | 221 | 221 | 220 | 220 | 4,000 |
| 2010/09/06 | 229 | 229 | 226 | 228 | 7,000 |
| 2010/09/03 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/09/02 | 220 | 222 | 215 | 220 | 6,000 |
| 2010/09/01 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/08/31 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/08/30 | 220 | 225 | 220 | 225 | 3,000 |
| 2010/08/27 | 207 | 215 | 207 | 215 | 3,000 |
| 2010/08/26 | 201 | 201 | 201 | 201 | 1,000 |
| 2010/08/25 | 200 | 206 | 200 | 200 | 6,000 |
| 2010/08/24 | 202 | 202 | 198 | 202 | 16,000 |
| 2010/08/23 | 219 | 219 | 205 | 205 | 9,000 |
| 2010/08/20 | 216 | 216 | 216 | 216 | 4,000 |
| 2010/08/19 | 221 | 224 | 221 | 224 | 6,000 |
| 2010/08/18 | 221 | 222 | 221 | 222 | 5,000 |
| 2010/08/17 | 217 | 221 | 214 | 221 | 6,000 |
| 2010/08/16 | 221 | 221 | 219 | 219 | 4,000 |
| 2010/08/13 | 222 | 223 | 221 | 223 | 7,000 |
| 2010/08/12 | 226 | 226 | 220 | 222 | 12,000 |
| 2010/08/11 | 240 | 240 | 228 | 230 | 29,000 |
| 2010/08/10 | 246 | 246 | 240 | 240 | 9,000 |
| 2010/08/09 | 253 | 253 | 247 | 247 | 22,000 |
| 2010/08/06 | 248 | 257 | 248 | 253 | 16,000 |
| 2010/08/05 | 245 | 247 | 243 | 245 | 10,000 |
| 2010/08/04 | 242 | 242 | 241 | 241 | 4,000 |
| 2010/08/03 | 243 | 246 | 243 | 245 | 11,000 |
| 2010/08/02 | 238 | 241 | 238 | 241 | 3,000 |
| 2010/07/30 | 243 | 243 | 238 | 239 | 3,000 |
| 2010/07/29 | 245 | 245 | 241 | 243 | 3,000 |
| 2010/07/28 | 243 | 248 | 243 | 245 | 8,000 |
| 2010/07/27 | 0 | 0 | 0 | 242 | 0 |
| 2010/07/26 | 241 | 245 | 241 | 242 | 20,000 |
| 2010/07/23 | 230 | 239 | 230 | 239 | 10,000 |
| 2010/07/22 | 0 | 0 | 0 | 228 | 0 |
| 2010/07/21 | 234 | 234 | 228 | 228 | 8,000 |
| 2010/07/20 | 225 | 231 | 225 | 231 | 8,000 |
| 2010/07/16 | 238 | 239 | 230 | 231 | 22,000 |
| 2010/07/15 | 249 | 249 | 242 | 242 | 10,000 |
| 2010/07/14 | 248 | 253 | 248 | 250 | 17,000 |
| 2010/07/13 | 250 | 251 | 245 | 245 | 17,000 |
| 2010/07/12 | 245 | 247 | 242 | 247 | 12,000 |
| 2010/07/09 | 242 | 244 | 240 | 242 | 8,000 |
| 2010/07/08 | 234 | 240 | 234 | 239 | 12,000 |
| 2010/07/07 | 235 | 235 | 230 | 230 | 10,000 |
| 2010/07/06 | 236 | 236 | 229 | 232 | 14,000 |
| 2010/07/05 | 240 | 240 | 233 | 235 | 9,000 |
| 2010/07/02 | 234 | 240 | 232 | 240 | 15,000 |
| 2010/07/01 | 230 | 232 | 228 | 230 | 19,000 |
| 2010/06/30 | 232 | 235 | 220 | 232 | 44,000 |
| 2010/06/29 | 241 | 244 | 240 | 240 | 14,000 |
| 2010/06/28 | 254 | 254 | 236 | 240 | 50,000 |
| 2010/06/25 | 266 | 266 | 255 | 258 | 59,000 |
| 2010/06/24 | 268 | 275 | 268 | 270 | 34,000 |
| 2010/06/23 | 263 | 274 | 262 | 270 | 44,000 |
| 2010/06/22 | 275 | 285 | 270 | 270 | 107,000 |
| 2010/06/21 | 255 | 297 | 255 | 290 | 117,000 |
| 2010/06/18 | 249 | 250 | 238 | 250 | 78,000 |
| 2010/06/17 | 239 | 252 | 239 | 245 | 124,000 |
| 2010/06/16 | 231 | 237 | 231 | 235 | 16,000 |
| 2010/06/15 | 228 | 239 | 226 | 227 | 52,000 |
| 2010/06/14 | 214 | 223 | 213 | 222 | 15,000 |
| 2010/06/11 | 208 | 208 | 204 | 205 | 5,000 |
| 2010/06/10 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 200 | 0 |
| 2010/06/08 | 201 | 203 | 200 | 200 | 8,000 |
| 2010/06/07 | 205 | 205 | 202 | 202 | 6,000 |
| 2010/06/04 | 220 | 220 | 215 | 216 | 9,000 |
| 2010/06/03 | 217 | 226 | 217 | 222 | 10,000 |
| 2010/06/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/06/01 | 219 | 220 | 217 | 217 | 9,000 |
| 2010/05/31 | 212 | 212 | 211 | 211 | 2,000 |
| 2010/05/28 | 216 | 216 | 216 | 216 | 7,000 |
| 2010/05/27 | 208 | 210 | 206 | 210 | 7,000 |
| 2010/05/26 | 204 | 204 | 202 | 204 | 6,000 |
| 2010/05/25 | 209 | 209 | 203 | 203 | 9,000 |
| 2010/05/24 | 208 | 213 | 208 | 213 | 5,000 |
| 2010/05/21 | 209 | 210 | 205 | 207 | 22,000 |
| 2010/05/20 | 222 | 222 | 216 | 216 | 8,000 |
| 2010/05/19 | 213 | 224 | 213 | 224 | 16,000 |
| 2010/05/18 | 233 | 233 | 213 | 219 | 37,000 |
| 2010/05/17 | 247 | 247 | 233 | 233 | 66,000 |
| 2010/05/14 | 222 | 250 | 222 | 241 | 107,000 |
| 2010/05/13 | 221 | 224 | 221 | 222 | 16,000 |
| 2010/05/12 | 216 | 220 | 216 | 220 | 23,000 |
| 2010/05/11 | 219 | 220 | 213 | 213 | 8,000 |
| 2010/05/10 | 215 | 219 | 210 | 219 | 5,000 |
| 2010/05/07 | 200 | 218 | 200 | 213 | 26,000 |
| 2010/05/06 | 229 | 230 | 224 | 224 | 24,000 |
| 2010/04/30 | 235 | 235 | 225 | 230 | 26,000 |
| 2010/04/28 | 227 | 230 | 226 | 230 | 15,000 |
| 2010/04/27 | 238 | 245 | 222 | 235 | 89,000 |
| 2010/04/26 | 219 | 230 | 216 | 230 | 55,000 |
| 2010/04/23 | 220 | 220 | 214 | 214 | 12,000 |
| 2010/04/22 | 211 | 216 | 211 | 216 | 4,000 |
| 2010/04/21 | 206 | 215 | 206 | 211 | 14,000 |
| 2010/04/20 | 210 | 210 | 208 | 208 | 4,000 |
| 2010/04/19 | 203 | 207 | 203 | 207 | 17,000 |
| 2010/04/16 | 217 | 217 | 206 | 207 | 35,000 |
| 2010/04/15 | 217 | 218 | 210 | 214 | 25,000 |
| 2010/04/14 | 216 | 219 | 214 | 214 | 10,000 |
| 2010/04/13 | 224 | 224 | 216 | 219 | 18,000 |
| 2010/04/12 | 222 | 223 | 217 | 220 | 26,000 |
| 2010/04/09 | 226 | 227 | 212 | 215 | 34,000 |
| 2010/04/08 | 215 | 225 | 215 | 224 | 60,000 |
| 2010/04/07 | 208 | 210 | 208 | 208 | 10,000 |
| 2010/04/06 | 212 | 212 | 208 | 209 | 10,000 |
| 2010/04/05 | 209 | 213 | 209 | 209 | 13,000 |
| 2010/04/02 | 207 | 210 | 202 | 203 | 39,000 |
| 2010/04/01 | 211 | 215 | 206 | 210 | 32,000 |
| 2010/03/31 | 223 | 225 | 213 | 216 | 40,000 |
| 2010/03/30 | 208 | 231 | 208 | 218 | 81,000 |
| 2010/03/29 | 197 | 204 | 196 | 204 | 30,000 |
| 2010/03/26 | 186 | 190 | 186 | 190 | 4,000 |
| 2010/03/25 | 185 | 186 | 185 | 186 | 8,000 |
| 2010/03/24 | 185 | 187 | 184 | 186 | 6,000 |
| 2010/03/23 | 179 | 187 | 179 | 185 | 34,000 |
| 2010/03/19 | 175 | 179 | 173 | 178 | 17,000 |
| 2010/03/18 | 177 | 179 | 176 | 176 | 17,000 |
| 2010/03/17 | 175 | 178 | 174 | 176 | 11,000 |
| 2010/03/16 | 172 | 174 | 169 | 174 | 10,000 |
| 2010/03/15 | 173 | 175 | 173 | 174 | 7,000 |
| 2010/03/12 | 167 | 173 | 167 | 172 | 22,000 |
| 2010/03/11 | 163 | 167 | 162 | 166 | 14,000 |
| 2010/03/10 | 161 | 163 | 161 | 163 | 7,000 |
| 2010/03/09 | 163 | 163 | 163 | 163 | 2,000 |
| 2010/03/08 | 165 | 165 | 162 | 164 | 5,000 |
| 2010/03/05 | 162 | 166 | 161 | 164 | 6,000 |
| 2010/03/04 | 159 | 161 | 159 | 161 | 10,000 |
| 2010/03/03 | 161 | 164 | 158 | 164 | 6,000 |
| 2010/03/02 | 159 | 161 | 158 | 160 | 11,000 |
| 2010/03/01 | 160 | 160 | 160 | 160 | 4,000 |
| 2010/02/26 | 158 | 160 | 158 | 159 | 5,000 |
| 2010/02/25 | 162 | 162 | 158 | 158 | 4,000 |
| 2010/02/24 | 160 | 160 | 160 | 160 | 5,000 |
| 2010/02/23 | 161 | 161 | 161 | 161 | 2,000 |
| 2010/02/22 | 167 | 168 | 161 | 161 | 7,000 |
| 2010/02/19 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/02/17 | 159 | 159 | 159 | 159 | 7,000 |
| 2010/02/12 | 159 | 160 | 159 | 160 | 4,000 |
| 2010/02/08 | 156 | 160 | 155 | 160 | 7,000 |
| 2010/02/05 | 161 | 161 | 159 | 160 | 4,000 |
| 2010/02/04 | 162 | 164 | 162 | 163 | 4,000 |
| 2010/02/03 | 167 | 167 | 162 | 162 | 5,000 |
| 2010/02/02 | 159 | 162 | 157 | 162 | 3,000 |
| 2010/02/01 | 164 | 164 | 164 | 164 | 1,000 |
| 2010/01/29 | 163 | 163 | 161 | 161 | 2,000 |
| 2010/01/27 | 165 | 165 | 165 | 165 | 5,000 |
| 2010/01/26 | 168 | 177 | 167 | 167 | 12,000 |
| 2010/01/25 | 167 | 167 | 167 | 167 | 1,000 |
| 2010/01/22 | 167 | 167 | 164 | 167 | 10,000 |
| 2010/01/21 | 170 | 174 | 170 | 174 | 3,000 |
| 2010/01/20 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/01/18 | 175 | 175 | 173 | 173 | 2,000 |
| 2010/01/15 | 174 | 175 | 174 | 175 | 2,000 |
| 2010/01/14 | 173 | 174 | 172 | 172 | 5,000 |
| 2010/01/13 | 173 | 173 | 171 | 171 | 2,000 |
| 2010/01/12 | 171 | 175 | 171 | 173 | 7,000 |
| 2010/01/08 | 170 | 170 | 165 | 168 | 7,000 |
| 2010/01/07 | 168 | 168 | 166 | 168 | 3,000 |
| 2010/01/06 | 177 | 178 | 177 | 178 | 11,000 |
| 2010/01/05 | 163 | 163 | 163 | 163 | 1,000 |