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 |
---|---|---|---|---|---|
2016/12/30 | 412 | 412 | 412 | 412 | 2,000 |
2016/12/28 | 415 | 422 | 415 | 422 | 11,000 |
2016/12/27 | 413 | 417 | 413 | 416 | 13,000 |
2016/12/26 | 418 | 418 | 414 | 415 | 20,000 |
2016/12/22 | 412 | 418 | 412 | 418 | 12,000 |
2016/12/21 | 415 | 415 | 414 | 415 | 4,000 |
2016/12/20 | 410 | 422 | 410 | 417 | 37,000 |
2016/12/19 | 409 | 410 | 409 | 410 | 32,000 |
2016/12/16 | 410 | 410 | 406 | 409 | 10,000 |
2016/12/15 | 405 | 409 | 405 | 409 | 2,000 |
2016/12/14 | 406 | 409 | 406 | 409 | 15,000 |
2016/12/13 | 403 | 406 | 402 | 406 | 25,000 |
2016/12/12 | 400 | 403 | 388 | 403 | 18,000 |
2016/12/09 | 400 | 403 | 400 | 403 | 3,000 |
2016/12/08 | 405 | 405 | 405 | 405 | 2,000 |
2016/12/07 | 403 | 403 | 400 | 400 | 4,000 |
2016/12/06 | 405 | 415 | 405 | 406 | 27,000 |
2016/12/05 | 395 | 399 | 395 | 399 | 5,000 |
2016/12/02 | 396 | 399 | 391 | 399 | 3,000 |
2016/12/01 | 395 | 403 | 395 | 402 | 37,000 |
2016/11/30 | 399 | 399 | 395 | 395 | 18,000 |
2016/11/29 | 393 | 400 | 393 | 399 | 29,000 |
2016/11/28 | 392 | 392 | 390 | 390 | 9,000 |
2016/11/25 | 389 | 390 | 389 | 390 | 17,000 |
2016/11/24 | 385 | 389 | 382 | 389 | 7,000 |
2016/11/22 | 385 | 385 | 385 | 385 | 1,000 |
2016/11/21 | 387 | 387 | 387 | 387 | 3,000 |
2016/11/18 | 385 | 388 | 385 | 386 | 18,000 |
2016/11/17 | 385 | 385 | 377 | 385 | 28,000 |
2016/11/16 | 388 | 388 | 383 | 383 | 9,000 |
2016/11/15 | 380 | 383 | 380 | 383 | 64,000 |
2016/11/14 | 379 | 380 | 379 | 380 | 9,000 |
2016/11/10 | 389 | 389 | 373 | 373 | 21,000 |
2016/11/09 | 362 | 362 | 362 | 362 | 3,000 |
2016/11/07 | 385 | 385 | 385 | 385 | 2,000 |
2016/11/04 | 387 | 387 | 383 | 385 | 16,000 |
2016/11/02 | 370 | 383 | 370 | 376 | 13,000 |
2016/11/01 | 382 | 382 | 382 | 382 | 5,000 |
2016/10/31 | 382 | 382 | 382 | 382 | 10,000 |
2016/10/28 | 382 | 382 | 382 | 382 | 2,000 |
2016/10/27 | 390 | 390 | 382 | 382 | 7,000 |
2016/10/26 | 390 | 396 | 388 | 388 | 26,000 |
2016/10/25 | 380 | 385 | 380 | 385 | 12,000 |
2016/10/21 | 370 | 374 | 370 | 374 | 4,000 |
2016/10/19 | 373 | 373 | 373 | 373 | 6,000 |
2016/10/18 | 372 | 372 | 352 | 352 | 11,000 |
2016/10/17 | 372 | 377 | 372 | 377 | 2,000 |
2016/10/14 | 380 | 380 | 380 | 380 | 6,000 |
2016/10/13 | 380 | 380 | 380 | 380 | 5,000 |
2016/10/12 | 380 | 380 | 380 | 380 | 1,000 |
2016/10/06 | 380 | 380 | 380 | 380 | 1,000 |
2016/10/05 | 376 | 376 | 376 | 376 | 1,000 |
2016/10/03 | 380 | 382 | 380 | 381 | 3,000 |
2016/09/30 | 380 | 381 | 380 | 381 | 22,000 |
2016/09/29 | 380 | 380 | 380 | 380 | 5,000 |
2016/09/27 | 387 | 387 | 387 | 387 | 1,000 |
2016/09/26 | 390 | 390 | 390 | 390 | 2,000 |
2016/09/23 | 385 | 387 | 385 | 387 | 2,000 |
2016/09/20 | 380 | 385 | 380 | 385 | 14,000 |
2016/09/16 | 380 | 380 | 380 | 380 | 3,000 |
2016/09/15 | 380 | 380 | 380 | 380 | 2,000 |
2016/09/14 | 380 | 380 | 380 | 380 | 4,000 |
2016/09/12 | 387 | 387 | 383 | 383 | 10,000 |
2016/09/09 | 373 | 385 | 373 | 383 | 14,000 |
2016/09/08 | 383 | 383 | 378 | 378 | 10,000 |
2016/09/07 | 375 | 383 | 375 | 383 | 17,000 |
2016/09/05 | 378 | 378 | 378 | 378 | 1,000 |
2016/09/02 | 370 | 370 | 361 | 370 | 9,000 |
2016/08/31 | 360 | 360 | 360 | 360 | 2,000 |
2016/08/30 | 362 | 365 | 362 | 364 | 6,000 |
2016/08/29 | 361 | 362 | 361 | 362 | 3,000 |
2016/08/26 | 361 | 361 | 361 | 361 | 3,000 |
2016/08/25 | 350 | 350 | 350 | 350 | 1,000 |
2016/08/24 | 342 | 342 | 342 | 342 | 1,000 |
2016/08/18 | 350 | 350 | 350 | 350 | 1,000 |
2016/08/15 | 353 | 353 | 353 | 353 | 3,000 |
2016/08/12 | 361 | 361 | 361 | 361 | 1,000 |
2016/08/10 | 360 | 361 | 360 | 361 | 3,000 |
2016/08/09 | 360 | 360 | 352 | 359 | 6,000 |
2016/08/08 | 360 | 360 | 360 | 360 | 2,000 |
2016/08/05 | 360 | 360 | 360 | 360 | 3,000 |
2016/08/04 | 362 | 362 | 362 | 362 | 3,000 |
2016/08/03 | 375 | 375 | 357 | 362 | 6,000 |
2016/08/02 | 367 | 367 | 366 | 366 | 2,000 |
2016/07/29 | 375 | 375 | 373 | 375 | 8,000 |
2016/07/28 | 361 | 368 | 361 | 368 | 2,000 |
2016/07/27 | 390 | 390 | 362 | 375 | 21,000 |
2016/07/26 | 380 | 398 | 380 | 392 | 34,000 |
2016/07/25 | 350 | 375 | 350 | 374 | 12,000 |
2016/07/22 | 362 | 362 | 362 | 362 | 10,000 |
2016/07/20 | 345 | 345 | 345 | 345 | 2,000 |
2016/07/19 | 342 | 350 | 342 | 350 | 19,000 |
2016/07/15 | 350 | 350 | 347 | 350 | 14,000 |
2016/07/14 | 341 | 344 | 341 | 344 | 3,000 |
2016/07/13 | 350 | 351 | 344 | 344 | 6,000 |
2016/07/12 | 340 | 340 | 340 | 340 | 4,000 |
2016/07/11 | 348 | 348 | 340 | 340 | 2,000 |
2016/07/08 | 341 | 341 | 341 | 341 | 7,000 |
2016/07/07 | 335 | 335 | 335 | 335 | 5,000 |
2016/07/01 | 340 | 340 | 334 | 337 | 36,000 |
2016/06/29 | 331 | 331 | 330 | 330 | 4,000 |
2016/06/28 | 330 | 331 | 330 | 330 | 121,000 |
2016/06/27 | 326 | 334 | 325 | 326 | 65,000 |
2016/06/24 | 346 | 346 | 325 | 326 | 35,000 |
2016/06/23 | 345 | 350 | 345 | 346 | 19,000 |
2016/06/22 | 345 | 349 | 343 | 345 | 17,000 |
2016/06/21 | 341 | 345 | 341 | 343 | 16,000 |
2016/06/17 | 340 | 342 | 340 | 341 | 5,000 |
2016/06/16 | 344 | 344 | 334 | 340 | 86,000 |
2016/06/15 | 340 | 342 | 336 | 336 | 9,000 |
2016/06/14 | 338 | 341 | 338 | 340 | 14,000 |
2016/06/13 | 338 | 342 | 338 | 342 | 26,000 |
2016/06/10 | 344 | 350 | 334 | 342 | 23,000 |
2016/06/09 | 345 | 345 | 345 | 345 | 2,000 |
2016/06/08 | 337 | 342 | 337 | 342 | 29,000 |
2016/06/07 | 339 | 342 | 339 | 341 | 8,000 |
2016/06/06 | 339 | 339 | 336 | 339 | 14,000 |
2016/06/03 | 340 | 341 | 340 | 341 | 11,000 |
2016/06/02 | 339 | 347 | 339 | 347 | 34,000 |
2016/06/01 | 340 | 343 | 324 | 340 | 29,000 |
2016/05/31 | 336 | 344 | 329 | 340 | 14,000 |
2016/05/30 | 331 | 343 | 331 | 343 | 38,000 |
2016/05/27 | 328 | 332 | 313 | 332 | 34,000 |
2016/05/26 | 317 | 338 | 317 | 329 | 22,000 |
2016/05/25 | 329 | 329 | 315 | 315 | 14,000 |
2016/05/24 | 332 | 333 | 327 | 333 | 44,000 |
2016/05/23 | 314 | 321 | 308 | 321 | 24,000 |
2016/05/20 | 305 | 316 | 305 | 310 | 25,000 |
2016/05/19 | 305 | 305 | 305 | 305 | 2,000 |
2016/05/18 | 300 | 300 | 300 | 300 | 4,000 |
2016/05/17 | 300 | 300 | 300 | 300 | 4,000 |
2016/05/16 | 292 | 300 | 292 | 300 | 40,000 |
2016/05/13 | 300 | 300 | 300 | 300 | 10,000 |
2016/05/12 | 300 | 300 | 300 | 300 | 8,000 |
2016/05/11 | 303 | 303 | 300 | 300 | 9,000 |
2016/05/10 | 300 | 300 | 300 | 300 | 7,000 |
2016/05/09 | 295 | 299 | 295 | 299 | 2,000 |
2016/05/06 | 295 | 296 | 295 | 295 | 12,000 |
2016/05/02 | 297 | 302 | 295 | 302 | 32,000 |
2016/04/28 | 299 | 300 | 297 | 297 | 13,000 |
2016/04/26 | 300 | 300 | 300 | 300 | 4,000 |
2016/04/25 | 297 | 300 | 297 | 300 | 2,000 |
2016/04/22 | 297 | 297 | 296 | 297 | 9,000 |
2016/04/21 | 300 | 300 | 297 | 297 | 17,000 |
2016/04/20 | 299 | 299 | 282 | 291 | 21,000 |
2016/04/19 | 295 | 295 | 295 | 295 | 23,000 |
2016/04/18 | 292 | 294 | 291 | 293 | 19,000 |
2016/04/15 | 289 | 292 | 289 | 292 | 3,000 |
2016/04/14 | 277 | 289 | 277 | 289 | 6,000 |
2016/04/13 | 285 | 285 | 277 | 277 | 2,000 |
2016/04/08 | 280 | 280 | 277 | 278 | 29,000 |
2016/04/07 | 275 | 281 | 275 | 281 | 7,000 |
2016/04/06 | 267 | 267 | 267 | 267 | 1,000 |
2016/04/05 | 275 | 275 | 267 | 267 | 2,000 |
2016/04/04 | 283 | 299 | 283 | 283 | 9,000 |
2016/04/01 | 282 | 283 | 282 | 283 | 16,000 |
2016/03/31 | 275 | 276 | 275 | 275 | 3,000 |
2016/03/30 | 275 | 275 | 275 | 275 | 3,000 |
2016/03/29 | 290 | 290 | 282 | 282 | 6,000 |
2016/03/28 | 297 | 297 | 295 | 295 | 7,000 |
2016/03/25 | 290 | 290 | 290 | 290 | 1,000 |
2016/03/24 | 277 | 285 | 277 | 285 | 3,000 |
2016/03/23 | 281 | 281 | 281 | 281 | 14,000 |
2016/03/22 | 281 | 281 | 279 | 279 | 5,000 |
2016/03/18 | 280 | 281 | 280 | 281 | 2,000 |
2016/03/17 | 275 | 280 | 270 | 280 | 13,000 |
2016/03/16 | 277 | 277 | 277 | 277 | 5,000 |
2016/03/10 | 277 | 277 | 277 | 277 | 11,000 |
2016/03/09 | 277 | 277 | 277 | 277 | 3,000 |
2016/03/08 | 276 | 276 | 276 | 276 | 5,000 |
2016/03/07 | 290 | 292 | 290 | 292 | 2,000 |
2016/03/04 | 290 | 290 | 290 | 290 | 10,000 |
2016/03/03 | 285 | 290 | 285 | 285 | 22,000 |
2016/03/02 | 285 | 285 | 285 | 285 | 1,000 |
2016/03/01 | 280 | 280 | 277 | 277 | 20,000 |
2016/02/29 | 288 | 288 | 281 | 281 | 14,000 |
2016/02/26 | 269 | 280 | 269 | 275 | 19,000 |
2016/02/25 | 249 | 261 | 249 | 261 | 27,000 |
2016/02/24 | 245 | 250 | 245 | 246 | 12,000 |
2016/02/23 | 255 | 272 | 252 | 257 | 106,000 |
2016/02/22 | 220 | 290 | 220 | 269 | 198,000 |
2016/02/19 | 225 | 227 | 211 | 212 | 221,000 |
2016/02/18 | 225 | 226 | 225 | 225 | 62,000 |
2016/02/17 | 220 | 225 | 220 | 223 | 43,000 |
2016/02/16 | 221 | 229 | 220 | 220 | 62,000 |
2016/02/15 | 222 | 224 | 219 | 221 | 57,000 |
2016/02/12 | 243 | 243 | 218 | 218 | 47,000 |
2016/02/10 | 250 | 250 | 239 | 240 | 28,000 |
2016/02/09 | 266 | 269 | 248 | 248 | 72,000 |
2016/02/08 | 272 | 272 | 269 | 269 | 47,000 |
2016/02/05 | 287 | 287 | 280 | 284 | 43,000 |
2016/02/04 | 284 | 290 | 281 | 288 | 70,000 |
2016/02/03 | 284 | 284 | 284 | 284 | 3,000 |
2016/02/02 | 290 | 292 | 285 | 285 | 40,000 |
2016/02/01 | 290 | 298 | 286 | 291 | 19,000 |
2016/01/29 | 283 | 286 | 283 | 286 | 2,000 |
2016/01/28 | 291 | 291 | 291 | 291 | 2,000 |
2016/01/27 | 291 | 291 | 291 | 291 | 1,000 |
2016/01/26 | 295 | 295 | 289 | 289 | 4,000 |
2016/01/25 | 291 | 295 | 291 | 295 | 9,000 |
2016/01/22 | 296 | 296 | 295 | 295 | 4,000 |
2016/01/21 | 278 | 285 | 278 | 279 | 73,000 |
2016/01/20 | 283 | 284 | 281 | 281 | 32,000 |
2016/01/15 | 298 | 299 | 293 | 293 | 11,000 |
2016/01/13 | 298 | 300 | 295 | 300 | 16,000 |
2016/01/12 | 293 | 295 | 290 | 291 | 14,000 |
2016/01/08 | 300 | 305 | 300 | 305 | 6,000 |
2016/01/06 | 306 | 306 | 305 | 305 | 5,000 |
2016/01/05 | 308 | 308 | 307 | 307 | 10,000 |
2016/01/04 | 305 | 310 | 305 | 310 | 3,000 |