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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,810 | 3,850 | 3,810 | 3,845 | 1,300 |
| 2017/12/28 | 3,815 | 3,815 | 3,810 | 3,810 | 600 |
| 2017/12/27 | 3,810 | 3,855 | 3,810 | 3,845 | 1,800 |
| 2017/12/26 | 3,830 | 3,840 | 3,755 | 3,825 | 2,000 |
| 2017/12/25 | 3,850 | 3,850 | 3,805 | 3,830 | 1,200 |
| 2017/12/22 | 3,800 | 3,855 | 3,800 | 3,810 | 3,500 |
| 2017/12/21 | 3,735 | 3,760 | 3,710 | 3,760 | 1,400 |
| 2017/12/20 | 3,730 | 3,730 | 3,680 | 3,710 | 1,800 |
| 2017/12/19 | 3,775 | 3,780 | 3,700 | 3,720 | 3,000 |
| 2017/12/18 | 3,845 | 3,845 | 3,780 | 3,810 | 2,800 |
| 2017/12/15 | 3,820 | 3,820 | 3,805 | 3,810 | 900 |
| 2017/12/14 | 3,800 | 3,830 | 3,800 | 3,820 | 700 |
| 2017/12/13 | 3,805 | 3,820 | 3,800 | 3,820 | 1,400 |
| 2017/12/12 | 3,805 | 3,845 | 3,800 | 3,805 | 1,200 |
| 2017/12/11 | 3,800 | 3,805 | 3,790 | 3,800 | 600 |
| 2017/12/08 | 3,805 | 3,810 | 3,800 | 3,800 | 500 |
| 2017/12/07 | 3,830 | 3,830 | 3,775 | 3,800 | 1,600 |
| 2017/12/06 | 3,805 | 3,805 | 3,770 | 3,795 | 1,900 |
| 2017/12/05 | 3,820 | 3,875 | 3,740 | 3,775 | 2,900 |
| 2017/12/04 | 3,765 | 3,790 | 3,750 | 3,750 | 4,000 |
| 2017/12/01 | 3,840 | 3,840 | 3,710 | 3,750 | 10,100 |
| 2017/11/30 | 3,985 | 3,985 | 3,800 | 3,875 | 13,000 |
| 2017/11/29 | 4,050 | 4,085 | 4,000 | 4,025 | 2,000 |
| 2017/11/28 | 4,145 | 4,145 | 4,045 | 4,090 | 5,800 |
| 2017/11/27 | 4,120 | 4,155 | 4,085 | 4,150 | 3,200 |
| 2017/11/24 | 3,995 | 4,120 | 3,955 | 4,120 | 3,600 |
| 2017/11/22 | 3,885 | 3,945 | 3,885 | 3,940 | 2,500 |
| 2017/11/21 | 3,920 | 3,950 | 3,855 | 3,880 | 7,200 |
| 2017/11/20 | 3,900 | 3,930 | 3,900 | 3,910 | 2,700 |
| 2017/11/17 | 3,930 | 3,965 | 3,820 | 3,900 | 2,400 |
| 2017/11/16 | 3,755 | 3,970 | 3,755 | 3,860 | 5,800 |
| 2017/11/15 | 4,015 | 4,015 | 3,740 | 3,800 | 8,600 |
| 2017/11/14 | 4,150 | 4,155 | 3,980 | 4,030 | 5,000 |
| 2017/11/13 | 4,250 | 4,270 | 4,180 | 4,180 | 3,500 |
| 2017/11/10 | 4,045 | 4,220 | 4,045 | 4,220 | 3,000 |
| 2017/11/09 | 4,165 | 4,300 | 4,040 | 4,160 | 11,700 |
| 2017/11/08 | 3,935 | 4,130 | 3,915 | 4,095 | 3,800 |
| 2017/11/07 | 3,965 | 4,045 | 3,830 | 3,935 | 10,900 |
| 2017/11/06 | 4,200 | 4,280 | 3,800 | 4,010 | 17,600 |
| 2017/11/02 | 4,145 | 4,200 | 3,985 | 4,200 | 24,300 |
| 2017/11/01 | 3,715 | 4,100 | 3,625 | 4,020 | 39,300 |
| 2017/10/31 | 3,750 | 3,750 | 3,665 | 3,700 | 3,900 |
| 2017/10/30 | 3,760 | 3,900 | 3,705 | 3,705 | 10,300 |
| 2017/10/27 | 3,590 | 3,880 | 3,590 | 3,745 | 26,300 |
| 2017/10/26 | 3,655 | 3,695 | 3,550 | 3,600 | 43,000 |
| 2017/10/25 | 3,495 | 3,640 | 3,435 | 3,585 | 15,700 |
| 2017/10/24 | 3,380 | 3,500 | 3,380 | 3,495 | 5,900 |
| 2017/10/23 | 3,270 | 3,460 | 3,270 | 3,395 | 3,300 |
| 2017/10/20 | 3,310 | 3,310 | 3,260 | 3,270 | 1,900 |
| 2017/10/19 | 3,315 | 3,370 | 3,310 | 3,335 | 1,600 |
| 2017/10/18 | 3,425 | 3,455 | 3,340 | 3,340 | 5,500 |
| 2017/10/17 | 3,540 | 3,540 | 3,485 | 3,495 | 4,300 |
| 2017/10/16 | 3,575 | 3,585 | 3,535 | 3,550 | 3,000 |
| 2017/10/13 | 3,490 | 3,600 | 3,480 | 3,595 | 2,900 |
| 2017/10/12 | 3,500 | 3,575 | 3,495 | 3,505 | 3,500 |
| 2017/10/11 | 3,445 | 3,460 | 3,390 | 3,455 | 2,000 |
| 2017/10/10 | 3,295 | 3,400 | 3,290 | 3,395 | 4,700 |
| 2017/10/06 | 3,170 | 3,295 | 3,170 | 3,295 | 1,100 |
| 2017/10/05 | 3,250 | 3,260 | 3,225 | 3,225 | 1,000 |
| 2017/10/04 | 3,270 | 3,300 | 3,270 | 3,280 | 700 |
| 2017/10/03 | 3,335 | 3,335 | 3,290 | 3,300 | 3,400 |
| 2017/10/02 | 3,300 | 3,340 | 3,300 | 3,335 | 500 |
| 2017/09/29 | 3,320 | 3,320 | 3,250 | 3,320 | 1,300 |
| 2017/09/28 | 3,315 | 3,320 | 3,315 | 3,320 | 1,600 |
| 2017/09/27 | 3,020 | 3,220 | 3,020 | 3,220 | 1,700 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 635 | 635 | 623 | 623 | 10,000 |
| 2017/09/25 | 634 | 636 | 626 | 628 | 14,000 |
| 2017/09/22 | 648 | 648 | 601 | 634 | 56,000 |
| 2017/09/21 | 646 | 659 | 646 | 647 | 39,000 |
| 2017/09/20 | 650 | 650 | 638 | 650 | 21,000 |
| 2017/09/19 | 651 | 660 | 648 | 650 | 34,000 |
| 2017/09/15 | 648 | 649 | 641 | 641 | 5,000 |
| 2017/09/14 | 633 | 649 | 632 | 649 | 6,000 |
| 2017/09/13 | 629 | 650 | 625 | 650 | 20,000 |
| 2017/09/12 | 643 | 653 | 636 | 636 | 29,000 |
| 2017/09/11 | 589 | 645 | 585 | 645 | 78,000 |
| 2017/09/08 | 589 | 589 | 583 | 583 | 6,000 |
| 2017/09/07 | 588 | 588 | 578 | 581 | 6,000 |
| 2017/09/06 | 568 | 593 | 568 | 589 | 13,000 |
| 2017/09/05 | 582 | 582 | 568 | 568 | 35,000 |
| 2017/09/04 | 587 | 587 | 560 | 582 | 33,000 |
| 2017/09/01 | 591 | 597 | 587 | 591 | 19,000 |
| 2017/08/31 | 580 | 600 | 580 | 596 | 49,000 |
| 2017/08/30 | 580 | 587 | 570 | 584 | 30,000 |
| 2017/08/29 | 576 | 582 | 556 | 582 | 49,000 |
| 2017/08/28 | 566 | 584 | 563 | 575 | 41,000 |
| 2017/08/25 | 543 | 558 | 543 | 555 | 43,000 |
| 2017/08/24 | 533 | 553 | 533 | 541 | 84,000 |
| 2017/08/23 | 525 | 527 | 525 | 525 | 18,000 |
| 2017/08/22 | 516 | 524 | 516 | 524 | 4,000 |
| 2017/08/21 | 522 | 525 | 510 | 515 | 21,000 |
| 2017/08/18 | 513 | 522 | 503 | 522 | 13,000 |
| 2017/08/17 | 512 | 513 | 506 | 510 | 8,000 |
| 2017/08/16 | 496 | 508 | 496 | 508 | 9,000 |
| 2017/08/15 | 492 | 495 | 492 | 495 | 13,000 |
| 2017/08/14 | 495 | 500 | 491 | 494 | 8,000 |
| 2017/08/10 | 505 | 507 | 500 | 500 | 15,000 |
| 2017/08/09 | 511 | 511 | 502 | 502 | 14,000 |
| 2017/08/08 | 510 | 515 | 505 | 513 | 22,000 |
| 2017/08/07 | 533 | 533 | 519 | 519 | 28,000 |
| 2017/08/04 | 526 | 530 | 519 | 528 | 26,000 |
| 2017/08/03 | 560 | 580 | 530 | 539 | 142,000 |
| 2017/08/02 | 482 | 558 | 482 | 543 | 206,000 |
| 2017/08/01 | 484 | 484 | 471 | 478 | 10,000 |
| 2017/07/31 | 485 | 485 | 485 | 485 | 4,000 |
| 2017/07/28 | 490 | 493 | 485 | 485 | 7,000 |
| 2017/07/27 | 479 | 499 | 479 | 498 | 18,000 |
| 2017/07/26 | 476 | 476 | 476 | 476 | 6,000 |
| 2017/07/25 | 474 | 475 | 474 | 475 | 5,000 |
| 2017/07/24 | 465 | 475 | 465 | 475 | 6,000 |
| 2017/07/21 | 475 | 475 | 470 | 473 | 9,000 |
| 2017/07/20 | 473 | 475 | 470 | 473 | 16,000 |
| 2017/07/19 | 470 | 470 | 470 | 470 | 11,000 |
| 2017/07/18 | 473 | 473 | 470 | 470 | 10,000 |
| 2017/07/14 | 470 | 470 | 470 | 470 | 3,000 |
| 2017/07/13 | 462 | 470 | 462 | 470 | 10,000 |
| 2017/07/12 | 470 | 470 | 470 | 470 | 3,000 |
| 2017/07/10 | 470 | 470 | 470 | 470 | 7,000 |
| 2017/07/07 | 466 | 466 | 466 | 466 | 1,000 |
| 2017/07/06 | 466 | 466 | 466 | 466 | 4,000 |
| 2017/07/05 | 465 | 466 | 465 | 466 | 18,000 |
| 2017/07/04 | 470 | 470 | 466 | 466 | 7,000 |
| 2017/07/03 | 459 | 464 | 457 | 463 | 12,000 |
| 2017/06/30 | 465 | 465 | 457 | 457 | 4,000 |
| 2017/06/29 | 456 | 460 | 456 | 460 | 6,000 |
| 2017/06/28 | 456 | 456 | 456 | 456 | 1,000 |
| 2017/06/27 | 456 | 456 | 456 | 456 | 1,000 |
| 2017/06/26 | 459 | 461 | 452 | 461 | 10,000 |
| 2017/06/23 | 447 | 450 | 447 | 450 | 12,000 |
| 2017/06/22 | 444 | 451 | 444 | 450 | 17,000 |
| 2017/06/21 | 442 | 442 | 442 | 442 | 2,000 |
| 2017/06/20 | 441 | 443 | 441 | 443 | 5,000 |
| 2017/06/19 | 437 | 444 | 437 | 444 | 7,000 |
| 2017/06/16 | 449 | 449 | 440 | 444 | 14,000 |
| 2017/06/15 | 444 | 446 | 444 | 446 | 9,000 |
| 2017/06/13 | 441 | 441 | 441 | 441 | 2,000 |
| 2017/06/12 | 448 | 448 | 440 | 440 | 3,000 |
| 2017/06/09 | 442 | 442 | 442 | 442 | 4,000 |
| 2017/06/06 | 437 | 442 | 437 | 442 | 4,000 |
| 2017/06/05 | 441 | 443 | 441 | 443 | 4,000 |
| 2017/06/02 | 455 | 455 | 447 | 448 | 7,000 |
| 2017/06/01 | 443 | 443 | 443 | 443 | 7,000 |
| 2017/05/31 | 443 | 443 | 443 | 443 | 11,000 |
| 2017/05/30 | 444 | 444 | 443 | 443 | 11,000 |
| 2017/05/26 | 441 | 456 | 441 | 449 | 9,000 |
| 2017/05/25 | 441 | 445 | 441 | 445 | 7,000 |
| 2017/05/24 | 440 | 441 | 440 | 440 | 5,000 |
| 2017/05/23 | 443 | 443 | 443 | 443 | 1,000 |
| 2017/05/22 | 446 | 446 | 440 | 441 | 4,000 |
| 2017/05/19 | 451 | 460 | 444 | 444 | 4,000 |
| 2017/05/18 | 442 | 443 | 433 | 443 | 14,000 |
| 2017/05/16 | 460 | 460 | 450 | 453 | 4,000 |
| 2017/05/15 | 445 | 475 | 445 | 463 | 41,000 |
| 2017/05/12 | 431 | 450 | 430 | 443 | 49,000 |
| 2017/05/11 | 430 | 434 | 430 | 431 | 20,000 |
| 2017/05/09 | 433 | 434 | 430 | 430 | 11,000 |
| 2017/05/08 | 428 | 433 | 428 | 433 | 11,000 |
| 2017/05/02 | 431 | 431 | 430 | 430 | 7,000 |
| 2017/05/01 | 434 | 435 | 431 | 435 | 13,000 |
| 2017/04/28 | 420 | 446 | 420 | 428 | 57,000 |
| 2017/04/27 | 413 | 416 | 410 | 416 | 13,000 |
| 2017/04/26 | 413 | 413 | 410 | 410 | 29,000 |
| 2017/04/25 | 406 | 407 | 404 | 407 | 7,000 |
| 2017/04/24 | 406 | 406 | 400 | 400 | 25,000 |
| 2017/04/21 | 406 | 406 | 406 | 406 | 3,000 |
| 2017/04/20 | 401 | 405 | 401 | 404 | 7,000 |
| 2017/04/19 | 406 | 406 | 401 | 401 | 7,000 |
| 2017/04/18 | 405 | 405 | 404 | 404 | 5,000 |
| 2017/04/17 | 393 | 404 | 393 | 404 | 8,000 |
| 2017/04/14 | 388 | 401 | 388 | 401 | 8,000 |
| 2017/04/13 | 387 | 388 | 387 | 388 | 8,000 |
| 2017/04/12 | 399 | 400 | 399 | 399 | 18,000 |
| 2017/04/11 | 399 | 399 | 399 | 399 | 5,000 |
| 2017/04/10 | 400 | 400 | 400 | 400 | 6,000 |
| 2017/04/07 | 400 | 400 | 400 | 400 | 3,000 |
| 2017/04/06 | 399 | 405 | 389 | 399 | 17,000 |
| 2017/04/05 | 405 | 406 | 402 | 402 | 15,000 |
| 2017/04/04 | 405 | 406 | 405 | 405 | 5,000 |
| 2017/03/31 | 405 | 405 | 405 | 405 | 8,000 |
| 2017/03/30 | 405 | 406 | 400 | 400 | 6,000 |
| 2017/03/29 | 399 | 400 | 399 | 400 | 4,000 |
| 2017/03/28 | 401 | 403 | 401 | 403 | 7,000 |
| 2017/03/27 | 405 | 405 | 404 | 404 | 7,000 |
| 2017/03/24 | 400 | 404 | 400 | 404 | 15,000 |
| 2017/03/23 | 404 | 405 | 404 | 404 | 8,000 |
| 2017/03/22 | 401 | 404 | 401 | 404 | 4,000 |
| 2017/03/21 | 409 | 409 | 405 | 405 | 3,000 |
| 2017/03/17 | 410 | 410 | 401 | 407 | 10,000 |
| 2017/03/16 | 406 | 406 | 406 | 406 | 2,000 |
| 2017/03/15 | 406 | 406 | 406 | 406 | 1,000 |
| 2017/03/14 | 408 | 408 | 406 | 406 | 2,000 |
| 2017/03/13 | 404 | 404 | 404 | 404 | 1,000 |
| 2017/03/10 | 410 | 410 | 405 | 405 | 10,000 |
| 2017/03/09 | 402 | 411 | 402 | 411 | 5,000 |
| 2017/03/08 | 400 | 401 | 400 | 400 | 7,000 |
| 2017/03/07 | 405 | 405 | 400 | 400 | 5,000 |
| 2017/03/06 | 407 | 410 | 407 | 410 | 3,000 |
| 2017/03/03 | 413 | 413 | 408 | 411 | 4,000 |
| 2017/03/02 | 413 | 415 | 407 | 413 | 20,000 |
| 2017/03/01 | 407 | 407 | 396 | 400 | 14,000 |
| 2017/02/28 | 399 | 400 | 395 | 395 | 12,000 |
| 2017/02/27 | 399 | 399 | 391 | 391 | 3,000 |
| 2017/02/24 | 396 | 399 | 396 | 399 | 3,000 |
| 2017/02/23 | 397 | 397 | 397 | 397 | 3,000 |
| 2017/02/21 | 399 | 399 | 398 | 399 | 7,000 |
| 2017/02/20 | 391 | 391 | 391 | 391 | 2,000 |
| 2017/02/16 | 400 | 400 | 396 | 396 | 35,000 |
| 2017/02/15 | 399 | 399 | 399 | 399 | 5,000 |
| 2017/02/14 | 397 | 397 | 397 | 397 | 2,000 |
| 2017/02/13 | 401 | 407 | 401 | 401 | 5,000 |
| 2017/02/10 | 413 | 413 | 401 | 401 | 6,000 |
| 2017/02/03 | 395 | 414 | 395 | 414 | 3,000 |
| 2017/02/02 | 396 | 396 | 396 | 396 | 1,000 |
| 2017/01/26 | 412 | 412 | 412 | 412 | 4,000 |
| 2017/01/24 | 403 | 411 | 403 | 403 | 7,000 |
| 2017/01/23 | 386 | 403 | 386 | 403 | 12,000 |
| 2017/01/20 | 400 | 400 | 385 | 385 | 3,000 |
| 2017/01/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2017/01/12 | 403 | 404 | 403 | 403 | 6,000 |
| 2017/01/11 | 409 | 410 | 403 | 403 | 6,000 |
| 2017/01/10 | 406 | 406 | 403 | 403 | 2,000 |
| 2017/01/06 | 409 | 409 | 400 | 406 | 12,000 |
| 2017/01/05 | 414 | 414 | 406 | 410 | 16,000 |
| 2017/01/04 | 418 | 418 | 414 | 414 | 2,000 |