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 |
---|---|---|---|---|---|
2013/12/30 | 291 | 293 | 291 | 293 | 9,000 |
2013/12/27 | 293 | 294 | 290 | 290 | 25,000 |
2013/12/26 | 290 | 290 | 290 | 290 | 6,000 |
2013/12/25 | 284 | 285 | 283 | 285 | 30,000 |
2013/12/24 | 287 | 287 | 283 | 285 | 32,000 |
2013/12/20 | 289 | 290 | 288 | 288 | 26,000 |
2013/12/19 | 294 | 295 | 290 | 290 | 100,000 |
2013/12/18 | 288 | 293 | 287 | 293 | 73,000 |
2013/12/17 | 288 | 289 | 286 | 287 | 37,000 |
2013/12/16 | 292 | 292 | 285 | 285 | 42,000 |
2013/12/13 | 279 | 288 | 279 | 288 | 35,000 |
2013/12/12 | 279 | 279 | 275 | 279 | 9,000 |
2013/12/11 | 280 | 281 | 279 | 279 | 12,000 |
2013/12/10 | 279 | 281 | 279 | 280 | 41,000 |
2013/12/09 | 277 | 278 | 277 | 278 | 11,000 |
2013/12/06 | 275 | 275 | 275 | 275 | 1,000 |
2013/12/05 | 275 | 275 | 273 | 274 | 30,000 |
2013/12/04 | 273 | 273 | 273 | 273 | 5,000 |
2013/12/03 | 275 | 275 | 272 | 275 | 11,000 |
2013/12/02 | 273 | 275 | 272 | 273 | 25,000 |
2013/11/29 | 273 | 273 | 272 | 272 | 7,000 |
2013/11/28 | 271 | 272 | 271 | 271 | 9,000 |
2013/11/27 | 272 | 272 | 271 | 271 | 6,000 |
2013/11/26 | 274 | 274 | 271 | 271 | 16,000 |
2013/11/25 | 271 | 271 | 270 | 270 | 9,000 |
2013/11/22 | 271 | 271 | 270 | 270 | 6,000 |
2013/11/21 | 269 | 271 | 269 | 271 | 15,000 |
2013/11/20 | 268 | 268 | 268 | 268 | 20,000 |
2013/11/19 | 269 | 270 | 268 | 268 | 12,000 |
2013/11/18 | 268 | 272 | 268 | 270 | 17,000 |
2013/11/15 | 270 | 270 | 270 | 270 | 8,000 |
2013/11/14 | 275 | 275 | 268 | 268 | 17,000 |
2013/11/13 | 275 | 275 | 270 | 270 | 5,000 |
2013/11/12 | 269 | 270 | 268 | 270 | 17,000 |
2013/11/11 | 265 | 281 | 265 | 268 | 15,000 |
2013/11/07 | 266 | 266 | 266 | 266 | 3,000 |
2013/11/06 | 265 | 269 | 265 | 269 | 4,000 |
2013/11/05 | 270 | 270 | 265 | 265 | 5,000 |
2013/11/01 | 270 | 273 | 264 | 264 | 17,000 |
2013/10/31 | 273 | 273 | 268 | 270 | 7,000 |
2013/10/30 | 271 | 271 | 265 | 268 | 8,000 |
2013/10/29 | 271 | 271 | 271 | 271 | 1,000 |
2013/10/28 | 272 | 273 | 269 | 270 | 19,000 |
2013/10/25 | 268 | 268 | 267 | 268 | 8,000 |
2013/10/24 | 262 | 268 | 262 | 268 | 16,000 |
2013/10/23 | 267 | 268 | 267 | 268 | 6,000 |
2013/10/22 | 264 | 266 | 264 | 266 | 5,000 |
2013/10/21 | 265 | 267 | 265 | 265 | 4,000 |
2013/10/18 | 262 | 262 | 262 | 262 | 3,000 |
2013/10/17 | 265 | 265 | 264 | 264 | 7,000 |
2013/10/15 | 266 | 266 | 263 | 264 | 6,000 |
2013/10/11 | 262 | 264 | 262 | 264 | 3,000 |
2013/10/10 | 267 | 267 | 262 | 262 | 7,000 |
2013/10/09 | 257 | 259 | 256 | 259 | 4,000 |
2013/10/08 | 255 | 259 | 254 | 259 | 10,000 |
2013/10/07 | 262 | 264 | 255 | 255 | 7,000 |
2013/10/04 | 260 | 260 | 258 | 260 | 10,000 |
2013/10/03 | 261 | 264 | 261 | 264 | 3,000 |
2013/10/02 | 263 | 264 | 260 | 261 | 21,000 |
2013/10/01 | 268 | 268 | 263 | 265 | 14,000 |
2013/09/30 | 271 | 271 | 267 | 267 | 25,000 |
2013/09/27 | 272 | 272 | 270 | 270 | 6,000 |
2013/09/26 | 272 | 272 | 265 | 271 | 9,000 |
2013/09/25 | 272 | 273 | 271 | 271 | 20,000 |
2013/09/24 | 271 | 271 | 270 | 271 | 12,000 |
2013/09/20 | 272 | 272 | 270 | 270 | 14,000 |
2013/09/19 | 271 | 271 | 268 | 269 | 14,000 |
2013/09/18 | 269 | 271 | 269 | 269 | 5,000 |
2013/09/17 | 265 | 267 | 263 | 267 | 10,000 |
2013/09/13 | 267 | 268 | 261 | 264 | 25,000 |
2013/09/12 | 267 | 271 | 265 | 271 | 23,000 |
2013/09/11 | 264 | 267 | 263 | 266 | 39,000 |
2013/09/10 | 279 | 279 | 250 | 259 | 257,000 |
2013/09/09 | 285 | 290 | 282 | 282 | 8,000 |
2013/09/06 | 277 | 285 | 277 | 285 | 3,000 |
2013/09/05 | 279 | 283 | 277 | 277 | 5,000 |
2013/09/04 | 286 | 286 | 278 | 278 | 4,000 |
2013/09/03 | 283 | 283 | 280 | 280 | 3,000 |
2013/09/02 | 283 | 283 | 283 | 283 | 1,000 |
2013/08/30 | 290 | 290 | 283 | 288 | 7,000 |
2013/08/29 | 285 | 290 | 283 | 283 | 10,000 |
2013/08/27 | 282 | 290 | 279 | 290 | 9,000 |
2013/08/26 | 290 | 290 | 290 | 290 | 7,000 |
2013/08/23 | 288 | 288 | 276 | 288 | 11,000 |
2013/08/22 | 289 | 289 | 281 | 282 | 4,000 |
2013/08/21 | 285 | 290 | 285 | 290 | 15,000 |
2013/08/20 | 282 | 289 | 282 | 289 | 3,000 |
2013/08/19 | 273 | 290 | 273 | 290 | 15,000 |
2013/08/16 | 284 | 284 | 277 | 278 | 6,000 |
2013/08/15 | 282 | 290 | 282 | 290 | 9,000 |
2013/08/14 | 290 | 290 | 277 | 290 | 37,000 |
2013/08/13 | 278 | 295 | 278 | 295 | 58,000 |
2013/08/12 | 269 | 280 | 269 | 280 | 34,000 |
2013/08/09 | 268 | 272 | 268 | 272 | 9,000 |
2013/08/08 | 266 | 266 | 263 | 263 | 6,000 |
2013/08/07 | 260 | 262 | 260 | 262 | 4,000 |
2013/08/06 | 262 | 262 | 262 | 262 | 10,000 |
2013/08/05 | 262 | 262 | 261 | 262 | 6,000 |
2013/08/02 | 267 | 268 | 260 | 260 | 25,000 |
2013/07/31 | 261 | 261 | 259 | 259 | 3,000 |
2013/07/30 | 269 | 269 | 269 | 269 | 7,000 |
2013/07/29 | 265 | 265 | 249 | 264 | 9,000 |
2013/07/26 | 269 | 269 | 266 | 266 | 22,000 |
2013/07/25 | 264 | 266 | 264 | 266 | 3,000 |
2013/07/24 | 262 | 264 | 262 | 264 | 4,000 |
2013/07/22 | 265 | 266 | 265 | 266 | 7,000 |
2013/07/19 | 272 | 272 | 268 | 268 | 2,000 |
2013/07/18 | 265 | 268 | 264 | 268 | 9,000 |
2013/07/17 | 263 | 264 | 263 | 264 | 16,000 |
2013/07/16 | 272 | 272 | 262 | 263 | 13,000 |
2013/07/12 | 262 | 264 | 262 | 264 | 6,000 |
2013/07/11 | 265 | 266 | 263 | 263 | 5,000 |
2013/07/10 | 264 | 264 | 262 | 264 | 7,000 |
2013/07/09 | 263 | 265 | 261 | 263 | 8,000 |
2013/07/08 | 268 | 268 | 261 | 262 | 12,000 |
2013/07/05 | 261 | 270 | 260 | 270 | 22,000 |
2013/07/04 | 263 | 265 | 263 | 265 | 8,000 |
2013/07/03 | 262 | 262 | 260 | 260 | 3,000 |
2013/07/02 | 258 | 262 | 258 | 262 | 13,000 |
2013/07/01 | 266 | 266 | 262 | 262 | 5,000 |
2013/06/28 | 258 | 260 | 258 | 259 | 4,000 |
2013/06/27 | 260 | 260 | 260 | 260 | 1,000 |
2013/06/26 | 266 | 266 | 266 | 266 | 4,000 |
2013/06/25 | 258 | 259 | 252 | 259 | 6,000 |
2013/06/21 | 252 | 259 | 251 | 259 | 6,000 |
2013/06/20 | 256 | 263 | 251 | 263 | 9,000 |
2013/06/19 | 267 | 267 | 260 | 260 | 3,000 |
2013/06/18 | 267 | 269 | 261 | 261 | 18,000 |
2013/06/14 | 256 | 266 | 256 | 266 | 7,000 |
2013/06/13 | 247 | 247 | 245 | 245 | 3,000 |
2013/06/12 | 250 | 250 | 250 | 250 | 5,000 |
2013/06/11 | 250 | 250 | 250 | 250 | 5,000 |
2013/06/10 | 250 | 258 | 250 | 258 | 5,000 |
2013/06/07 | 246 | 247 | 241 | 241 | 14,000 |
2013/06/06 | 248 | 256 | 247 | 247 | 8,000 |
2013/06/05 | 260 | 260 | 256 | 256 | 7,000 |
2013/06/04 | 260 | 260 | 259 | 260 | 6,000 |
2013/06/03 | 268 | 268 | 260 | 260 | 16,000 |
2013/05/31 | 264 | 264 | 264 | 264 | 4,000 |
2013/05/30 | 267 | 267 | 264 | 265 | 10,000 |
2013/05/29 | 271 | 271 | 268 | 269 | 14,000 |
2013/05/28 | 267 | 268 | 265 | 266 | 10,000 |
2013/05/27 | 277 | 277 | 262 | 273 | 14,000 |
2013/05/24 | 275 | 279 | 270 | 271 | 8,000 |
2013/05/23 | 280 | 283 | 271 | 271 | 37,000 |
2013/05/22 | 282 | 285 | 281 | 281 | 34,000 |
2013/05/21 | 282 | 284 | 281 | 281 | 15,000 |
2013/05/20 | 279 | 280 | 278 | 280 | 28,000 |
2013/05/17 | 272 | 279 | 267 | 278 | 18,000 |
2013/05/16 | 282 | 282 | 271 | 272 | 44,000 |
2013/05/15 | 284 | 300 | 276 | 284 | 82,000 |
2013/05/14 | 280 | 284 | 276 | 284 | 24,000 |
2013/05/13 | 280 | 282 | 280 | 280 | 10,000 |
2013/05/10 | 278 | 280 | 278 | 279 | 5,000 |
2013/05/09 | 280 | 283 | 278 | 278 | 12,000 |
2013/05/08 | 280 | 284 | 280 | 283 | 19,000 |
2013/05/07 | 277 | 279 | 276 | 279 | 11,000 |
2013/05/02 | 273 | 276 | 273 | 276 | 4,000 |
2013/05/01 | 274 | 277 | 273 | 273 | 6,000 |
2013/04/30 | 272 | 273 | 272 | 272 | 7,000 |
2013/04/26 | 280 | 280 | 271 | 273 | 19,000 |
2013/04/25 | 280 | 280 | 277 | 280 | 15,000 |
2013/04/24 | 268 | 285 | 267 | 280 | 32,000 |
2013/04/23 | 272 | 272 | 266 | 267 | 16,000 |
2013/04/22 | 274 | 274 | 267 | 271 | 8,000 |
2013/04/19 | 266 | 267 | 266 | 266 | 11,000 |
2013/04/18 | 268 | 270 | 265 | 265 | 13,000 |
2013/04/17 | 270 | 280 | 270 | 270 | 12,000 |
2013/04/16 | 268 | 272 | 267 | 272 | 13,000 |
2013/04/15 | 277 | 280 | 275 | 280 | 5,000 |
2013/04/12 | 265 | 280 | 265 | 280 | 28,000 |
2013/04/11 | 265 | 266 | 264 | 265 | 9,000 |
2013/04/10 | 270 | 270 | 265 | 265 | 11,000 |
2013/04/09 | 266 | 268 | 265 | 268 | 10,000 |
2013/04/08 | 275 | 275 | 266 | 266 | 13,000 |
2013/04/05 | 275 | 275 | 263 | 274 | 23,000 |
2013/04/04 | 250 | 252 | 250 | 252 | 6,000 |
2013/04/03 | 252 | 255 | 252 | 255 | 8,000 |
2013/04/02 | 253 | 253 | 250 | 252 | 11,000 |
2013/04/01 | 261 | 261 | 256 | 256 | 10,000 |
2013/03/29 | 271 | 271 | 271 | 271 | 14,000 |
2013/03/28 | 273 | 273 | 271 | 271 | 9,000 |
2013/03/27 | 275 | 275 | 275 | 275 | 1,000 |
2013/03/26 | 281 | 281 | 278 | 278 | 6,000 |
2013/03/25 | 281 | 282 | 279 | 279 | 10,000 |
2013/03/22 | 278 | 283 | 275 | 276 | 13,000 |
2013/03/21 | 280 | 282 | 280 | 282 | 7,000 |
2013/03/19 | 280 | 280 | 280 | 280 | 2,000 |
2013/03/18 | 276 | 277 | 276 | 277 | 6,000 |
2013/03/15 | 279 | 282 | 275 | 275 | 17,000 |
2013/03/14 | 278 | 280 | 274 | 279 | 23,000 |
2013/03/13 | 279 | 279 | 276 | 278 | 4,000 |
2013/03/12 | 279 | 279 | 276 | 276 | 10,000 |
2013/03/11 | 276 | 286 | 276 | 280 | 16,000 |
2013/03/08 | 270 | 273 | 268 | 273 | 20,000 |
2013/03/07 | 268 | 270 | 268 | 270 | 12,000 |
2013/03/06 | 268 | 269 | 268 | 269 | 3,000 |
2013/03/05 | 266 | 266 | 264 | 264 | 4,000 |
2013/03/04 | 267 | 270 | 263 | 270 | 14,000 |
2013/03/01 | 264 | 266 | 264 | 266 | 2,000 |
2013/02/28 | 267 | 267 | 264 | 264 | 17,000 |
2013/02/27 | 264 | 269 | 264 | 269 | 8,000 |
2013/02/26 | 271 | 272 | 269 | 272 | 7,000 |
2013/02/25 | 266 | 273 | 265 | 273 | 6,000 |
2013/02/22 | 265 | 265 | 265 | 265 | 2,000 |
2013/02/21 | 274 | 274 | 268 | 268 | 7,000 |
2013/02/20 | 266 | 270 | 266 | 270 | 11,000 |
2013/02/19 | 263 | 268 | 263 | 268 | 6,000 |
2013/02/18 | 262 | 269 | 262 | 264 | 5,000 |
2013/02/15 | 268 | 268 | 261 | 262 | 7,000 |
2013/02/14 | 276 | 276 | 275 | 275 | 3,000 |
2013/02/13 | 279 | 281 | 275 | 276 | 12,000 |
2013/02/12 | 275 | 291 | 275 | 289 | 30,000 |
2013/02/08 | 275 | 275 | 272 | 275 | 10,000 |
2013/02/07 | 279 | 279 | 273 | 275 | 22,000 |
2013/02/06 | 277 | 281 | 273 | 279 | 24,000 |
2013/02/05 | 282 | 282 | 270 | 280 | 18,000 |
2013/02/04 | 268 | 300 | 268 | 282 | 40,000 |
2013/02/01 | 264 | 272 | 264 | 268 | 24,000 |
2013/01/31 | 260 | 262 | 258 | 262 | 16,000 |
2013/01/30 | 261 | 262 | 260 | 260 | 5,000 |
2013/01/29 | 255 | 260 | 255 | 258 | 17,000 |
2013/01/28 | 258 | 258 | 255 | 255 | 21,000 |
2013/01/25 | 258 | 259 | 256 | 256 | 18,000 |
2013/01/24 | 254 | 258 | 254 | 258 | 5,000 |
2013/01/23 | 257 | 259 | 253 | 257 | 22,000 |
2013/01/22 | 259 | 264 | 259 | 264 | 6,000 |
2013/01/21 | 257 | 260 | 257 | 260 | 13,000 |
2013/01/18 | 259 | 260 | 257 | 260 | 9,000 |
2013/01/17 | 260 | 260 | 251 | 257 | 19,000 |
2013/01/16 | 262 | 264 | 260 | 260 | 6,000 |
2013/01/15 | 268 | 269 | 263 | 263 | 18,000 |
2013/01/11 | 260 | 269 | 260 | 268 | 5,000 |
2013/01/10 | 269 | 269 | 260 | 264 | 18,000 |
2013/01/09 | 273 | 273 | 265 | 271 | 19,000 |
2013/01/08 | 264 | 270 | 263 | 269 | 27,000 |
2013/01/07 | 250 | 256 | 246 | 256 | 20,000 |
2013/01/04 | 250 | 250 | 238 | 244 | 34,000 |