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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,980 | 2,000 | 1,950 | 1,950 | 500 |
| 2018/12/27 | 1,976 | 2,000 | 1,976 | 1,976 | 300 |
| 2018/12/26 | 1,917 | 1,918 | 1,896 | 1,896 | 1,100 |
| 2018/12/25 | 1,831 | 1,896 | 1,831 | 1,861 | 5,800 |
| 2018/12/21 | 2,190 | 2,190 | 2,040 | 2,090 | 700 |
| 2018/12/20 | 2,212 | 2,212 | 2,190 | 2,190 | 5,200 |
| 2018/12/19 | 2,286 | 2,286 | 2,286 | 2,286 | 2,700 |
| 2018/12/18 | 2,345 | 2,345 | 2,286 | 2,286 | 1,800 |
| 2018/12/17 | 2,345 | 2,346 | 2,345 | 2,345 | 1,600 |
| 2018/12/14 | 2,271 | 2,276 | 2,271 | 2,276 | 600 |
| 2018/12/13 | 2,282 | 2,282 | 2,252 | 2,271 | 4,600 |
| 2018/12/12 | 2,325 | 2,363 | 2,250 | 2,290 | 1,800 |
| 2018/12/11 | 2,415 | 2,416 | 2,325 | 2,325 | 3,700 |
| 2018/12/10 | 2,479 | 2,479 | 2,433 | 2,465 | 900 |
| 2018/12/07 | 2,481 | 2,482 | 2,481 | 2,482 | 400 |
| 2018/12/05 | 2,588 | 2,588 | 2,510 | 2,510 | 2,000 |
| 2018/12/04 | 2,536 | 2,597 | 2,536 | 2,597 | 400 |
| 2018/12/03 | 2,530 | 2,552 | 2,530 | 2,550 | 2,300 |
| 2018/11/30 | 2,530 | 2,530 | 2,530 | 2,530 | 500 |
| 2018/11/29 | 2,529 | 2,531 | 2,529 | 2,530 | 2,100 |
| 2018/11/28 | 2,511 | 2,511 | 2,511 | 2,511 | 200 |
| 2018/11/27 | 2,510 | 2,511 | 2,510 | 2,511 | 300 |
| 2018/11/26 | 2,560 | 2,560 | 2,560 | 2,560 | 400 |
| 2018/11/22 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
| 2018/11/21 | 2,501 | 2,510 | 2,501 | 2,501 | 3,000 |
| 2018/11/20 | 2,501 | 2,501 | 2,501 | 2,501 | 200 |
| 2018/11/19 | 2,500 | 2,540 | 2,490 | 2,539 | 2,300 |
| 2018/11/14 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2018/11/13 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
| 2018/11/12 | 2,616 | 2,620 | 2,570 | 2,570 | 800 |
| 2018/11/09 | 2,659 | 2,659 | 2,655 | 2,655 | 300 |
| 2018/11/08 | 2,560 | 2,581 | 2,560 | 2,580 | 1,400 |
| 2018/11/07 | 2,634 | 2,634 | 2,555 | 2,555 | 1,300 |
| 2018/11/06 | 2,602 | 2,641 | 2,602 | 2,640 | 600 |
| 2018/11/05 | 2,550 | 2,560 | 2,545 | 2,560 | 400 |
| 2018/11/02 | 2,577 | 2,661 | 2,577 | 2,661 | 700 |
| 2018/11/01 | 2,510 | 2,610 | 2,510 | 2,560 | 300 |
| 2018/10/31 | 2,550 | 2,550 | 2,501 | 2,501 | 300 |
| 2018/10/30 | 2,490 | 2,490 | 2,390 | 2,401 | 2,300 |
| 2018/10/29 | 2,560 | 2,560 | 2,490 | 2,490 | 3,600 |
| 2018/10/26 | 2,669 | 2,669 | 2,660 | 2,660 | 500 |
| 2018/10/25 | 2,640 | 2,669 | 2,640 | 2,669 | 1,200 |
| 2018/10/24 | 2,665 | 2,665 | 2,665 | 2,665 | 300 |
| 2018/10/23 | 2,672 | 2,672 | 2,670 | 2,670 | 600 |
| 2018/10/22 | 2,692 | 2,692 | 2,690 | 2,690 | 500 |
| 2018/10/19 | 2,682 | 2,690 | 2,670 | 2,670 | 2,600 |
| 2018/10/18 | 2,696 | 2,696 | 2,696 | 2,696 | 100 |
| 2018/10/17 | 2,668 | 2,668 | 2,668 | 2,668 | 100 |
| 2018/10/16 | 2,710 | 2,710 | 2,668 | 2,668 | 6,900 |
| 2018/10/15 | 2,700 | 2,700 | 2,669 | 2,669 | 700 |
| 2018/10/12 | 2,701 | 2,769 | 2,700 | 2,700 | 3,000 |
| 2018/10/11 | 2,770 | 2,781 | 2,700 | 2,713 | 3,900 |
| 2018/10/10 | 2,783 | 2,783 | 2,770 | 2,780 | 2,400 |
| 2018/10/09 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
| 2018/10/05 | 2,752 | 2,801 | 2,752 | 2,800 | 800 |
| 2018/10/04 | 2,804 | 2,804 | 2,802 | 2,802 | 500 |
| 2018/10/03 | 2,805 | 2,805 | 2,805 | 2,805 | 400 |
| 2018/10/02 | 2,821 | 2,830 | 2,801 | 2,815 | 2,100 |
| 2018/10/01 | 2,820 | 2,826 | 2,800 | 2,826 | 1,200 |
| 2018/09/27 | 2,833 | 2,833 | 2,833 | 2,833 | 200 |
| 2018/09/26 | 2,849 | 2,849 | 2,795 | 2,839 | 1,200 |
| 2018/09/25 | 2,850 | 2,850 | 2,841 | 2,841 | 600 |
| 2018/09/21 | 2,811 | 2,850 | 2,811 | 2,850 | 1,100 |
| 2018/09/20 | 2,799 | 2,809 | 2,783 | 2,809 | 900 |
| 2018/09/19 | 2,800 | 2,801 | 2,800 | 2,800 | 500 |
| 2018/09/18 | 2,795 | 2,800 | 2,750 | 2,780 | 2,200 |
| 2018/09/14 | 2,808 | 2,810 | 2,808 | 2,810 | 300 |
| 2018/09/13 | 2,808 | 2,808 | 2,808 | 2,808 | 100 |
| 2018/09/12 | 2,801 | 2,806 | 2,801 | 2,805 | 500 |
| 2018/09/11 | 2,802 | 2,802 | 2,801 | 2,801 | 200 |
| 2018/09/10 | 2,802 | 2,802 | 2,802 | 2,802 | 100 |
| 2018/09/07 | 2,802 | 2,848 | 2,802 | 2,848 | 200 |
| 2018/09/05 | 2,811 | 2,811 | 2,810 | 2,810 | 300 |
| 2018/09/04 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 2018/09/03 | 2,810 | 2,810 | 2,810 | 2,810 | 400 |
| 2018/08/31 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 2018/08/30 | 2,850 | 2,893 | 2,812 | 2,812 | 600 |
| 2018/08/29 | 2,801 | 2,802 | 2,801 | 2,802 | 500 |
| 2018/08/28 | 2,808 | 2,808 | 2,795 | 2,801 | 1,000 |
| 2018/08/27 | 2,818 | 2,818 | 2,788 | 2,788 | 1,100 |
| 2018/08/24 | 2,761 | 2,770 | 2,741 | 2,770 | 800 |
| 2018/08/23 | 2,731 | 2,750 | 2,731 | 2,735 | 600 |
| 2018/08/22 | 2,731 | 2,735 | 2,730 | 2,735 | 1,300 |
| 2018/08/21 | 2,743 | 2,779 | 2,743 | 2,743 | 4,600 |
| 2018/08/20 | 2,740 | 2,741 | 2,740 | 2,740 | 700 |
| 2018/08/17 | 2,740 | 2,764 | 2,730 | 2,740 | 1,600 |
| 2018/08/16 | 2,900 | 2,900 | 2,723 | 2,723 | 10,500 |
| 2018/08/15 | 3,020 | 3,020 | 2,922 | 2,930 | 6,100 |
| 2018/08/14 | 3,000 | 3,015 | 3,000 | 3,010 | 1,000 |
| 2018/08/13 | 3,080 | 3,080 | 3,000 | 3,000 | 2,500 |
| 2018/08/10 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 2018/08/09 | 3,125 | 3,125 | 3,115 | 3,115 | 400 |
| 2018/08/08 | 3,120 | 3,145 | 3,100 | 3,145 | 1,100 |
| 2018/08/07 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2018/08/06 | 3,115 | 3,145 | 3,115 | 3,145 | 900 |
| 2018/08/03 | 3,155 | 3,155 | 3,135 | 3,140 | 1,100 |
| 2018/08/02 | 3,150 | 3,210 | 3,130 | 3,195 | 8,400 |
| 2018/08/01 | 3,145 | 3,195 | 3,145 | 3,165 | 8,300 |
| 2018/07/31 | 3,165 | 3,170 | 3,150 | 3,150 | 1,800 |
| 2018/07/30 | 3,165 | 3,165 | 3,150 | 3,155 | 1,300 |
| 2018/07/27 | 3,165 | 3,165 | 3,150 | 3,150 | 6,600 |
| 2018/07/26 | 3,170 | 3,170 | 3,170 | 3,170 | 800 |
| 2018/07/25 | 3,165 | 3,170 | 3,140 | 3,140 | 3,600 |
| 2018/07/24 | 3,170 | 3,170 | 3,155 | 3,165 | 400 |
| 2018/07/20 | 3,235 | 3,235 | 3,170 | 3,170 | 300 |
| 2018/07/19 | 3,225 | 3,270 | 3,225 | 3,270 | 500 |
| 2018/07/18 | 3,250 | 3,250 | 3,220 | 3,250 | 16,900 |
| 2018/07/17 | 3,220 | 3,280 | 3,220 | 3,250 | 12,600 |
| 2018/07/13 | 3,325 | 3,325 | 3,255 | 3,285 | 500 |
| 2018/07/12 | 3,235 | 3,265 | 3,235 | 3,255 | 4,700 |
| 2018/07/11 | 3,240 | 3,250 | 3,235 | 3,235 | 700 |
| 2018/07/10 | 3,205 | 3,315 | 3,140 | 3,200 | 29,300 |
| 2018/07/09 | 3,255 | 3,275 | 3,145 | 3,200 | 4,600 |
| 2018/07/06 | 3,250 | 3,255 | 3,250 | 3,255 | 1,100 |
| 2018/07/05 | 3,280 | 3,295 | 3,140 | 3,295 | 3,700 |
| 2018/07/04 | 3,280 | 3,280 | 3,140 | 3,235 | 1,200 |
| 2018/07/03 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2018/07/02 | 3,305 | 3,305 | 3,205 | 3,280 | 1,900 |
| 2018/06/29 | 3,290 | 3,290 | 3,220 | 3,240 | 1,000 |
| 2018/06/28 | 3,210 | 3,250 | 3,105 | 3,230 | 1,800 |
| 2018/06/27 | 3,225 | 3,260 | 3,200 | 3,215 | 1,200 |
| 2018/06/26 | 3,225 | 3,280 | 3,225 | 3,270 | 1,300 |
| 2018/06/25 | 3,300 | 3,305 | 3,280 | 3,300 | 1,500 |
| 2018/06/22 | 3,275 | 3,300 | 3,210 | 3,275 | 900 |
| 2018/06/21 | 3,295 | 3,305 | 3,265 | 3,265 | 600 |
| 2018/06/20 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2018/06/19 | 3,210 | 3,220 | 3,185 | 3,220 | 900 |
| 2018/06/18 | 3,370 | 3,370 | 3,225 | 3,225 | 900 |
| 2018/06/15 | 3,300 | 3,340 | 3,300 | 3,340 | 3,600 |
| 2018/06/14 | 3,300 | 3,320 | 3,270 | 3,300 | 3,000 |
| 2018/06/13 | 3,290 | 3,300 | 3,280 | 3,300 | 1,700 |
| 2018/06/12 | 3,345 | 3,350 | 3,345 | 3,345 | 1,500 |
| 2018/06/11 | 3,285 | 3,305 | 3,285 | 3,290 | 2,000 |
| 2018/06/08 | 3,280 | 3,300 | 3,215 | 3,220 | 3,300 |
| 2018/06/07 | 3,200 | 3,245 | 3,200 | 3,210 | 800 |
| 2018/06/06 | 3,120 | 3,120 | 3,105 | 3,105 | 1,400 |
| 2018/06/05 | 3,165 | 3,165 | 3,105 | 3,105 | 2,100 |
| 2018/06/04 | 3,135 | 3,175 | 3,135 | 3,135 | 800 |
| 2018/06/01 | 3,080 | 3,185 | 3,080 | 3,105 | 600 |
| 2018/05/31 | 3,195 | 3,200 | 3,145 | 3,145 | 2,900 |
| 2018/05/30 | 3,170 | 3,195 | 3,165 | 3,165 | 1,800 |
| 2018/05/29 | 3,225 | 3,245 | 3,185 | 3,185 | 2,300 |
| 2018/05/28 | 3,240 | 3,240 | 3,225 | 3,225 | 900 |
| 2018/05/25 | 3,250 | 3,270 | 3,210 | 3,215 | 1,400 |
| 2018/05/24 | 3,220 | 3,230 | 3,180 | 3,180 | 1,900 |
| 2018/05/23 | 3,265 | 3,270 | 3,265 | 3,265 | 600 |
| 2018/05/22 | 3,200 | 3,250 | 3,200 | 3,215 | 1,100 |
| 2018/05/21 | 3,255 | 3,295 | 3,165 | 3,220 | 5,600 |
| 2018/05/18 | 3,250 | 3,275 | 3,250 | 3,270 | 1,300 |
| 2018/05/17 | 3,255 | 3,270 | 3,235 | 3,250 | 2,200 |
| 2018/05/16 | 3,315 | 3,350 | 3,255 | 3,265 | 2,600 |
| 2018/05/15 | 3,260 | 3,375 | 3,260 | 3,350 | 4,000 |
| 2018/05/14 | 3,240 | 3,430 | 3,240 | 3,255 | 12,000 |
| 2018/05/11 | 3,705 | 3,705 | 3,220 | 3,360 | 16,800 |
| 2018/05/10 | 3,590 | 3,730 | 3,590 | 3,680 | 13,600 |
| 2018/05/09 | 3,550 | 3,630 | 3,545 | 3,565 | 4,000 |
| 2018/05/08 | 3,465 | 3,565 | 3,435 | 3,510 | 2,000 |
| 2018/05/07 | 3,500 | 3,515 | 3,430 | 3,465 | 2,200 |
| 2018/05/02 | 3,490 | 3,570 | 3,490 | 3,505 | 1,300 |
| 2018/05/01 | 3,675 | 3,675 | 3,520 | 3,520 | 1,600 |
| 2018/04/27 | 3,700 | 3,700 | 3,550 | 3,680 | 2,000 |
| 2018/04/26 | 3,700 | 3,760 | 3,690 | 3,750 | 3,600 |
| 2018/04/25 | 3,555 | 3,640 | 3,555 | 3,640 | 1,000 |
| 2018/04/24 | 3,595 | 3,595 | 3,545 | 3,555 | 1,600 |
| 2018/04/23 | 3,505 | 3,580 | 3,500 | 3,580 | 3,300 |
| 2018/04/20 | 3,520 | 3,520 | 3,500 | 3,505 | 700 |
| 2018/04/19 | 3,600 | 3,600 | 3,530 | 3,540 | 700 |
| 2018/04/18 | 3,505 | 3,590 | 3,505 | 3,590 | 2,100 |
| 2018/04/17 | 3,520 | 3,520 | 3,480 | 3,480 | 700 |
| 2018/04/16 | 3,520 | 3,555 | 3,515 | 3,555 | 400 |
| 2018/04/13 | 3,545 | 3,635 | 3,545 | 3,635 | 800 |
| 2018/04/12 | 3,550 | 3,625 | 3,520 | 3,615 | 2,400 |
| 2018/04/11 | 3,550 | 3,620 | 3,550 | 3,580 | 300 |
| 2018/04/10 | 3,525 | 3,615 | 3,525 | 3,615 | 1,400 |
| 2018/04/09 | 3,635 | 3,640 | 3,615 | 3,615 | 500 |
| 2018/04/06 | 3,565 | 3,615 | 3,550 | 3,615 | 600 |
| 2018/04/05 | 3,645 | 3,645 | 3,570 | 3,635 | 400 |
| 2018/04/04 | 3,700 | 3,700 | 3,585 | 3,585 | 700 |
| 2018/04/02 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2018/03/30 | 3,675 | 3,675 | 3,640 | 3,640 | 700 |
| 2018/03/29 | 3,485 | 3,570 | 3,415 | 3,500 | 3,600 |
| 2018/03/28 | 3,520 | 3,520 | 3,465 | 3,465 | 200 |
| 2018/03/27 | 3,525 | 3,715 | 3,525 | 3,625 | 1,900 |
| 2018/03/26 | 3,475 | 3,555 | 3,440 | 3,555 | 2,500 |
| 2018/03/23 | 3,670 | 3,700 | 3,495 | 3,545 | 6,200 |
| 2018/03/22 | 3,795 | 3,835 | 3,780 | 3,810 | 2,700 |
| 2018/03/20 | 3,735 | 3,735 | 3,730 | 3,730 | 400 |
| 2018/03/19 | 3,855 | 3,855 | 3,755 | 3,805 | 1,800 |
| 2018/03/16 | 3,735 | 3,810 | 3,725 | 3,790 | 2,000 |
| 2018/03/15 | 3,760 | 3,830 | 3,735 | 3,735 | 1,000 |
| 2018/03/14 | 3,700 | 3,980 | 3,700 | 3,810 | 5,700 |
| 2018/03/13 | 3,600 | 3,745 | 3,600 | 3,700 | 7,400 |
| 2018/03/12 | 3,610 | 3,610 | 3,540 | 3,555 | 1,600 |
| 2018/03/09 | 3,620 | 3,625 | 3,490 | 3,540 | 3,000 |
| 2018/03/08 | 3,520 | 3,735 | 3,520 | 3,570 | 5,300 |
| 2018/03/07 | 3,460 | 3,550 | 3,460 | 3,550 | 600 |
| 2018/03/06 | 3,455 | 3,545 | 3,440 | 3,510 | 6,800 |
| 2018/03/05 | 3,450 | 3,520 | 3,450 | 3,450 | 2,500 |
| 2018/03/02 | 3,450 | 3,520 | 3,440 | 3,500 | 1,500 |
| 2018/03/01 | 3,550 | 3,550 | 3,510 | 3,510 | 1,400 |
| 2018/02/28 | 3,565 | 3,565 | 3,560 | 3,560 | 900 |
| 2018/02/27 | 3,560 | 3,585 | 3,515 | 3,560 | 2,500 |
| 2018/02/26 | 3,595 | 3,665 | 3,490 | 3,560 | 2,800 |
| 2018/02/23 | 3,500 | 3,500 | 3,450 | 3,455 | 1,600 |
| 2018/02/22 | 3,440 | 3,495 | 3,415 | 3,480 | 2,000 |
| 2018/02/21 | 3,455 | 3,455 | 3,395 | 3,395 | 1,800 |
| 2018/02/20 | 3,370 | 3,420 | 3,325 | 3,385 | 1,700 |
| 2018/02/19 | 3,375 | 3,380 | 3,360 | 3,370 | 5,100 |
| 2018/02/16 | 3,280 | 3,400 | 3,280 | 3,330 | 4,300 |
| 2018/02/15 | 3,255 | 3,355 | 3,250 | 3,280 | 2,900 |
| 2018/02/14 | 3,410 | 3,410 | 3,255 | 3,280 | 6,600 |
| 2018/02/13 | 3,620 | 3,760 | 3,410 | 3,410 | 5,400 |
| 2018/02/09 | 3,500 | 3,500 | 3,400 | 3,435 | 7,800 |
| 2018/02/08 | 3,490 | 3,595 | 3,490 | 3,585 | 4,600 |
| 2018/02/07 | 3,700 | 3,780 | 3,500 | 3,500 | 4,700 |
| 2018/02/06 | 3,500 | 3,555 | 3,465 | 3,520 | 12,100 |
| 2018/02/05 | 3,835 | 3,920 | 3,780 | 3,830 | 19,300 |
| 2018/02/02 | 4,380 | 4,580 | 3,890 | 4,150 | 37,200 |
| 2018/02/01 | 4,090 | 4,200 | 4,085 | 4,200 | 10,900 |
| 2018/01/31 | 4,055 | 4,085 | 3,900 | 4,085 | 3,900 |
| 2018/01/30 | 4,095 | 4,140 | 4,050 | 4,055 | 2,100 |
| 2018/01/29 | 4,055 | 4,100 | 4,050 | 4,095 | 3,500 |
| 2018/01/26 | 4,100 | 4,110 | 4,030 | 4,055 | 3,300 |
| 2018/01/25 | 4,050 | 4,090 | 4,050 | 4,090 | 800 |
| 2018/01/24 | 4,065 | 4,095 | 4,065 | 4,095 | 700 |
| 2018/01/23 | 4,090 | 4,120 | 4,060 | 4,120 | 3,200 |
| 2018/01/22 | 4,070 | 4,130 | 4,020 | 4,130 | 1,500 |
| 2018/01/19 | 4,050 | 4,100 | 3,975 | 4,100 | 3,000 |
| 2018/01/18 | 4,070 | 4,075 | 3,995 | 4,070 | 3,500 |
| 2018/01/17 | 4,095 | 4,100 | 4,030 | 4,055 | 4,900 |
| 2018/01/16 | 4,085 | 4,085 | 4,045 | 4,070 | 1,800 |
| 2018/01/15 | 4,030 | 4,100 | 4,030 | 4,030 | 4,900 |
| 2018/01/12 | 4,000 | 4,045 | 4,000 | 4,030 | 3,100 |
| 2018/01/11 | 4,000 | 4,010 | 4,000 | 4,010 | 2,200 |
| 2018/01/10 | 4,025 | 4,050 | 3,970 | 4,010 | 3,100 |
| 2018/01/09 | 3,990 | 4,030 | 3,930 | 3,955 | 3,700 |
| 2018/01/05 | 3,850 | 3,900 | 3,820 | 3,900 | 4,300 |
| 2018/01/04 | 3,895 | 3,955 | 3,875 | 3,875 | 2,200 |