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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,785 | 3,810 | 3,720 | 3,720 | 800 |
| 2021/12/29 | 3,600 | 3,780 | 3,600 | 3,780 | 400 |
| 2021/12/28 | 3,600 | 3,625 | 3,600 | 3,600 | 4,800 |
| 2021/12/27 | 3,650 | 3,650 | 3,595 | 3,595 | 900 |
| 2021/12/24 | 3,605 | 3,615 | 3,560 | 3,615 | 1,300 |
| 2021/12/23 | 3,615 | 3,650 | 3,600 | 3,650 | 1,800 |
| 2021/12/22 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2021/12/21 | 3,585 | 3,630 | 3,585 | 3,630 | 600 |
| 2021/12/20 | 3,600 | 3,600 | 3,560 | 3,560 | 700 |
| 2021/12/17 | 3,610 | 3,690 | 3,605 | 3,690 | 1,600 |
| 2021/12/16 | 3,665 | 3,665 | 3,650 | 3,665 | 600 |
| 2021/12/15 | 3,660 | 3,665 | 3,650 | 3,665 | 1,000 |
| 2021/12/14 | 3,665 | 3,665 | 3,665 | 3,665 | 300 |
| 2021/12/13 | 3,670 | 3,670 | 3,660 | 3,660 | 200 |
| 2021/12/10 | 3,630 | 3,630 | 3,610 | 3,625 | 400 |
| 2021/12/09 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2021/12/08 | 3,545 | 3,640 | 3,545 | 3,640 | 500 |
| 2021/12/07 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2021/12/06 | 3,540 | 3,615 | 3,540 | 3,615 | 600 |
| 2021/12/03 | 3,650 | 3,655 | 3,535 | 3,535 | 13,800 |
| 2021/12/02 | 3,560 | 3,560 | 3,500 | 3,535 | 600 |
| 2021/12/01 | 3,505 | 3,600 | 3,435 | 3,600 | 900 |
| 2021/11/30 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2021/11/29 | 3,580 | 3,580 | 3,510 | 3,510 | 700 |
| 2021/11/26 | 3,695 | 3,695 | 3,580 | 3,580 | 600 |
| 2021/11/25 | 3,555 | 3,600 | 3,555 | 3,585 | 500 |
| 2021/11/24 | 3,365 | 3,520 | 3,365 | 3,515 | 1,400 |
| 2021/11/22 | 3,555 | 3,560 | 3,415 | 3,495 | 700 |
| 2021/11/19 | 3,530 | 3,625 | 3,530 | 3,555 | 500 |
| 2021/11/18 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2021/11/17 | 3,600 | 3,640 | 3,600 | 3,600 | 500 |
| 2021/11/16 | 3,465 | 3,680 | 3,465 | 3,610 | 1,000 |
| 2021/11/15 | 3,330 | 3,420 | 3,315 | 3,420 | 1,000 |
| 2021/11/12 | 3,265 | 3,335 | 3,265 | 3,330 | 400 |
| 2021/11/11 | 3,240 | 3,250 | 3,240 | 3,250 | 600 |
| 2021/11/10 | 3,405 | 3,405 | 3,240 | 3,240 | 1,600 |
| 2021/11/09 | 3,410 | 3,410 | 3,400 | 3,400 | 400 |
| 2021/11/08 | 3,560 | 3,560 | 3,360 | 3,400 | 4,900 |
| 2021/11/05 | 3,830 | 3,880 | 3,540 | 3,560 | 10,200 |
| 2021/11/04 | 3,820 | 3,840 | 3,800 | 3,835 | 5,700 |
| 2021/11/02 | 3,720 | 3,820 | 3,720 | 3,820 | 1,800 |
| 2021/11/01 | 3,750 | 3,750 | 3,715 | 3,715 | 900 |
| 2021/10/29 | 3,670 | 3,780 | 3,670 | 3,710 | 700 |
| 2021/10/28 | 3,660 | 3,660 | 3,660 | 3,660 | 200 |
| 2021/10/26 | 3,720 | 3,720 | 3,670 | 3,670 | 600 |
| 2021/10/25 | 3,730 | 3,795 | 3,690 | 3,720 | 2,800 |
| 2021/10/22 | 3,685 | 3,750 | 3,685 | 3,720 | 1,400 |
| 2021/10/21 | 3,700 | 3,700 | 3,690 | 3,700 | 1,100 |
| 2021/10/20 | 3,720 | 3,720 | 3,690 | 3,720 | 900 |
| 2021/10/19 | 3,650 | 3,740 | 3,650 | 3,740 | 900 |
| 2021/10/18 | 3,690 | 3,710 | 3,690 | 3,710 | 800 |
| 2021/10/15 | 3,770 | 3,770 | 3,650 | 3,690 | 600 |
| 2021/10/14 | 3,635 | 3,655 | 3,630 | 3,630 | 600 |
| 2021/10/12 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2021/10/11 | 3,600 | 3,635 | 3,600 | 3,635 | 500 |
| 2021/10/08 | 3,700 | 3,700 | 3,590 | 3,620 | 700 |
| 2021/10/07 | 3,555 | 3,650 | 3,555 | 3,560 | 600 |
| 2021/10/06 | 3,560 | 3,610 | 3,550 | 3,610 | 700 |
| 2021/10/05 | 3,580 | 3,580 | 3,440 | 3,570 | 2,100 |
| 2021/10/04 | 3,690 | 3,690 | 3,575 | 3,640 | 1,400 |
| 2021/10/01 | 3,690 | 3,690 | 3,610 | 3,690 | 4,300 |
| 2021/09/30 | 3,740 | 3,775 | 3,700 | 3,770 | 1,000 |
| 2021/09/29 | 3,710 | 3,810 | 3,710 | 3,735 | 1,800 |
| 2021/09/28 | 3,760 | 3,790 | 3,720 | 3,720 | 700 |
| 2021/09/27 | 3,755 | 3,770 | 3,755 | 3,760 | 1,100 |
| 2021/09/24 | 3,760 | 3,795 | 3,755 | 3,755 | 1,100 |
| 2021/09/22 | 3,770 | 3,770 | 3,630 | 3,755 | 2,000 |
| 2021/09/21 | 3,620 | 3,770 | 3,620 | 3,770 | 1,500 |
| 2021/09/17 | 3,810 | 3,830 | 3,760 | 3,760 | 2,700 |
| 2021/09/16 | 3,790 | 3,850 | 3,755 | 3,765 | 3,100 |
| 2021/09/15 | 3,755 | 3,770 | 3,745 | 3,765 | 2,300 |
| 2021/09/14 | 3,735 | 3,755 | 3,710 | 3,755 | 1,000 |
| 2021/09/13 | 3,700 | 3,720 | 3,690 | 3,710 | 1,300 |
| 2021/09/10 | 3,715 | 3,740 | 3,690 | 3,740 | 1,300 |
| 2021/09/09 | 3,720 | 3,720 | 3,655 | 3,720 | 1,600 |
| 2021/09/08 | 3,695 | 3,745 | 3,680 | 3,700 | 1,200 |
| 2021/09/07 | 3,750 | 3,800 | 3,695 | 3,695 | 2,000 |
| 2021/09/06 | 3,700 | 3,735 | 3,625 | 3,735 | 3,100 |
| 2021/09/03 | 3,580 | 3,650 | 3,570 | 3,650 | 3,800 |
| 2021/09/02 | 3,770 | 3,815 | 3,585 | 3,610 | 8,000 |
| 2021/09/01 | 3,715 | 3,750 | 3,660 | 3,710 | 7,900 |
| 2021/08/31 | 3,810 | 4,005 | 3,640 | 3,785 | 53,200 |
| 2021/08/30 | 3,145 | 3,875 | 3,145 | 3,750 | 42,900 |
| 2021/08/27 | 3,175 | 3,235 | 3,175 | 3,175 | 2,200 |
| 2021/08/26 | 3,290 | 3,290 | 3,190 | 3,190 | 1,200 |
| 2021/08/25 | 3,140 | 3,220 | 3,140 | 3,220 | 1,600 |
| 2021/08/24 | 3,120 | 3,190 | 3,110 | 3,140 | 2,200 |
| 2021/08/23 | 3,060 | 3,150 | 3,040 | 3,150 | 1,500 |
| 2021/08/20 | 3,165 | 3,165 | 3,060 | 3,070 | 1,200 |
| 2021/08/18 | 3,305 | 3,305 | 3,105 | 3,190 | 3,000 |
| 2021/08/17 | 3,305 | 3,325 | 3,305 | 3,325 | 1,000 |
| 2021/08/16 | 3,425 | 3,490 | 3,305 | 3,305 | 2,300 |
| 2021/08/13 | 3,245 | 3,445 | 3,245 | 3,310 | 5,400 |
| 2021/08/12 | 3,140 | 3,295 | 3,140 | 3,290 | 4,600 |
| 2021/08/11 | 3,135 | 3,230 | 3,110 | 3,170 | 4,100 |
| 2021/08/10 | 3,090 | 3,150 | 3,075 | 3,135 | 5,400 |
| 2021/08/06 | 3,065 | 3,125 | 2,981 | 3,090 | 7,500 |
| 2021/08/05 | 2,850 | 3,320 | 2,819 | 3,135 | 28,200 |
| 2021/08/04 | 2,821 | 2,850 | 2,811 | 2,820 | 400 |
| 2021/08/03 | 2,830 | 2,835 | 2,773 | 2,821 | 1,000 |
| 2021/08/02 | 2,773 | 2,830 | 2,773 | 2,830 | 900 |
| 2021/07/30 | 2,800 | 2,811 | 2,790 | 2,790 | 400 |
| 2021/07/29 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
| 2021/07/28 | 2,802 | 2,806 | 2,788 | 2,788 | 800 |
| 2021/07/27 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
| 2021/07/26 | 2,781 | 2,781 | 2,771 | 2,771 | 600 |
| 2021/07/21 | 2,800 | 2,800 | 2,765 | 2,765 | 700 |
| 2021/07/19 | 2,805 | 2,805 | 2,800 | 2,800 | 500 |
| 2021/07/15 | 2,805 | 2,805 | 2,805 | 2,805 | 200 |
| 2021/07/14 | 2,802 | 2,845 | 2,800 | 2,803 | 1,200 |
| 2021/07/13 | 2,830 | 2,830 | 2,825 | 2,825 | 200 |
| 2021/07/09 | 2,812 | 2,812 | 2,796 | 2,796 | 800 |
| 2021/07/08 | 2,828 | 2,828 | 2,811 | 2,812 | 500 |
| 2021/07/07 | 2,830 | 2,850 | 2,829 | 2,850 | 300 |
| 2021/07/06 | 2,845 | 2,867 | 2,845 | 2,867 | 2,100 |
| 2021/07/05 | 2,847 | 2,847 | 2,836 | 2,836 | 300 |
| 2021/07/02 | 2,845 | 2,845 | 2,800 | 2,839 | 1,100 |
| 2021/07/01 | 2,812 | 2,848 | 2,804 | 2,820 | 500 |
| 2021/06/30 | 2,815 | 2,850 | 2,805 | 2,820 | 1,900 |
| 2021/06/29 | 2,820 | 2,838 | 2,792 | 2,830 | 3,400 |
| 2021/06/28 | 2,828 | 2,828 | 2,828 | 2,828 | 200 |
| 2021/06/25 | 2,798 | 2,830 | 2,792 | 2,828 | 4,500 |
| 2021/06/24 | 2,795 | 2,798 | 2,790 | 2,798 | 1,300 |
| 2021/06/23 | 2,722 | 2,777 | 2,722 | 2,766 | 1,200 |
| 2021/06/22 | 2,714 | 2,730 | 2,714 | 2,722 | 500 |
| 2021/06/21 | 2,715 | 2,715 | 2,705 | 2,705 | 1,000 |
| 2021/06/18 | 2,717 | 2,800 | 2,717 | 2,765 | 4,900 |
| 2021/06/17 | 2,743 | 2,743 | 2,717 | 2,717 | 1,200 |
| 2021/06/16 | 2,741 | 2,743 | 2,735 | 2,743 | 2,700 |
| 2021/06/15 | 2,711 | 2,734 | 2,707 | 2,734 | 500 |
| 2021/06/14 | 2,688 | 2,743 | 2,688 | 2,737 | 1,700 |
| 2021/06/11 | 2,727 | 2,738 | 2,727 | 2,738 | 700 |
| 2021/06/10 | 2,695 | 2,730 | 2,667 | 2,727 | 1,900 |
| 2021/06/09 | 2,644 | 2,700 | 2,644 | 2,690 | 3,000 |
| 2021/06/08 | 2,627 | 2,627 | 2,611 | 2,611 | 300 |
| 2021/06/07 | 2,639 | 2,639 | 2,639 | 2,639 | 200 |
| 2021/06/04 | 2,639 | 2,639 | 2,639 | 2,639 | 200 |
| 2021/06/03 | 2,635 | 2,636 | 2,635 | 2,635 | 400 |
| 2021/06/02 | 2,635 | 2,635 | 2,635 | 2,635 | 600 |
| 2021/06/01 | 2,600 | 2,637 | 2,600 | 2,637 | 900 |
| 2021/05/31 | 2,601 | 2,623 | 2,593 | 2,623 | 400 |
| 2021/05/28 | 2,605 | 2,606 | 2,605 | 2,606 | 500 |
| 2021/05/27 | 2,595 | 2,629 | 2,595 | 2,629 | 200 |
| 2021/05/26 | 2,626 | 2,626 | 2,625 | 2,626 | 700 |
| 2021/05/25 | 2,562 | 2,633 | 2,562 | 2,626 | 1,100 |
| 2021/05/24 | 2,608 | 2,610 | 2,555 | 2,565 | 3,700 |
| 2021/05/21 | 2,601 | 2,659 | 2,601 | 2,658 | 4,900 |
| 2021/05/20 | 2,646 | 2,646 | 2,590 | 2,599 | 2,600 |
| 2021/05/19 | 2,604 | 2,610 | 2,599 | 2,601 | 2,200 |
| 2021/05/18 | 2,630 | 2,659 | 2,630 | 2,650 | 1,300 |
| 2021/05/17 | 2,650 | 2,650 | 2,596 | 2,611 | 5,800 |
| 2021/05/14 | 2,690 | 2,757 | 2,680 | 2,685 | 5,300 |
| 2021/05/13 | 2,691 | 2,691 | 2,678 | 2,690 | 300 |
| 2021/05/12 | 2,650 | 2,652 | 2,649 | 2,652 | 3,300 |
| 2021/05/11 | 2,710 | 2,710 | 2,654 | 2,654 | 7,400 |
| 2021/05/10 | 2,703 | 2,768 | 2,703 | 2,720 | 1,200 |
| 2021/05/07 | 2,675 | 2,700 | 2,672 | 2,680 | 12,800 |
| 2021/05/06 | 2,725 | 2,725 | 2,650 | 2,675 | 600 |
| 2021/04/30 | 2,723 | 2,723 | 2,723 | 2,723 | 200 |
| 2021/04/28 | 2,780 | 2,797 | 2,760 | 2,773 | 700 |
| 2021/04/27 | 2,800 | 2,805 | 2,800 | 2,800 | 1,700 |
| 2021/04/26 | 2,800 | 2,801 | 2,800 | 2,801 | 600 |
| 2021/04/23 | 2,800 | 2,800 | 2,770 | 2,800 | 1,700 |
| 2021/04/22 | 2,820 | 2,820 | 2,780 | 2,806 | 1,000 |
| 2021/04/21 | 2,800 | 2,800 | 2,772 | 2,800 | 800 |
| 2021/04/20 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2021/04/19 | 2,800 | 2,820 | 2,800 | 2,800 | 800 |
| 2021/04/16 | 2,800 | 2,800 | 2,749 | 2,800 | 900 |
| 2021/04/15 | 2,799 | 2,800 | 2,799 | 2,800 | 1,300 |
| 2021/04/14 | 2,800 | 2,800 | 2,752 | 2,799 | 900 |
| 2021/04/13 | 2,805 | 2,806 | 2,805 | 2,805 | 2,600 |
| 2021/04/09 | 2,825 | 2,835 | 2,825 | 2,835 | 200 |
| 2021/04/07 | 2,825 | 2,825 | 2,825 | 2,825 | 200 |
| 2021/04/06 | 2,818 | 2,818 | 2,811 | 2,811 | 2,800 |
| 2021/04/05 | 2,801 | 2,840 | 2,800 | 2,833 | 1,100 |
| 2021/04/02 | 2,750 | 2,849 | 2,750 | 2,849 | 500 |
| 2021/04/01 | 2,850 | 2,850 | 2,710 | 2,800 | 1,700 |
| 2021/03/31 | 2,780 | 2,831 | 2,780 | 2,830 | 1,500 |
| 2021/03/30 | 2,900 | 2,930 | 2,900 | 2,930 | 800 |
| 2021/03/29 | 2,905 | 2,905 | 2,900 | 2,900 | 300 |
| 2021/03/26 | 2,950 | 2,950 | 2,900 | 2,905 | 1,700 |
| 2021/03/25 | 3,000 | 3,000 | 2,900 | 2,950 | 1,300 |
| 2021/03/24 | 2,865 | 2,890 | 2,860 | 2,860 | 1,400 |
| 2021/03/23 | 2,900 | 2,911 | 2,885 | 2,910 | 2,400 |
| 2021/03/22 | 2,870 | 2,900 | 2,864 | 2,900 | 2,000 |
| 2021/03/19 | 2,780 | 2,800 | 2,760 | 2,770 | 2,400 |
| 2021/03/18 | 2,750 | 2,780 | 2,749 | 2,780 | 1,700 |
| 2021/03/17 | 2,751 | 2,771 | 2,751 | 2,771 | 300 |
| 2021/03/16 | 2,750 | 2,770 | 2,750 | 2,770 | 1,600 |
| 2021/03/15 | 2,830 | 2,830 | 2,770 | 2,770 | 500 |
| 2021/03/12 | 2,780 | 2,830 | 2,780 | 2,830 | 400 |
| 2021/03/11 | 2,760 | 2,760 | 2,759 | 2,760 | 1,400 |
| 2021/03/10 | 2,760 | 2,760 | 2,760 | 2,760 | 600 |
| 2021/03/08 | 2,800 | 2,801 | 2,760 | 2,760 | 5,000 |
| 2021/03/05 | 2,760 | 2,760 | 2,720 | 2,759 | 1,900 |
| 2021/03/04 | 2,773 | 2,775 | 2,773 | 2,775 | 200 |
| 2021/03/03 | 2,763 | 2,763 | 2,730 | 2,760 | 1,800 |
| 2021/03/02 | 2,761 | 2,762 | 2,742 | 2,762 | 1,500 |
| 2021/02/26 | 2,761 | 2,770 | 2,761 | 2,761 | 2,200 |
| 2021/02/25 | 2,810 | 2,810 | 2,810 | 2,810 | 600 |
| 2021/02/22 | 2,830 | 2,830 | 2,811 | 2,811 | 2,600 |
| 2021/02/19 | 2,851 | 2,852 | 2,817 | 2,817 | 2,000 |
| 2021/02/18 | 2,880 | 2,925 | 2,870 | 2,901 | 2,200 |
| 2021/02/17 | 2,930 | 2,930 | 2,910 | 2,910 | 700 |
| 2021/02/16 | 2,951 | 2,955 | 2,950 | 2,950 | 900 |
| 2021/02/15 | 2,990 | 3,030 | 2,950 | 2,951 | 2,800 |
| 2021/02/12 | 3,010 | 3,010 | 2,950 | 2,990 | 1,200 |
| 2021/02/10 | 3,015 | 3,015 | 3,015 | 3,015 | 500 |
| 2021/02/09 | 3,030 | 3,030 | 2,982 | 3,015 | 1,100 |
| 2021/02/08 | 3,070 | 3,075 | 3,010 | 3,010 | 3,700 |
| 2021/02/05 | 2,901 | 3,075 | 2,901 | 2,951 | 3,900 |
| 2021/02/04 | 2,905 | 2,906 | 2,900 | 2,900 | 2,700 |
| 2021/02/03 | 2,910 | 2,913 | 2,905 | 2,905 | 1,800 |
| 2021/02/02 | 2,950 | 2,960 | 2,860 | 2,960 | 800 |
| 2021/02/01 | 3,050 | 3,050 | 2,950 | 2,950 | 500 |
| 2021/01/28 | 2,930 | 3,000 | 2,930 | 2,999 | 1,000 |
| 2021/01/27 | 2,930 | 2,993 | 2,930 | 2,993 | 1,100 |
| 2021/01/26 | 3,120 | 3,120 | 2,980 | 2,980 | 1,100 |
| 2021/01/25 | 3,100 | 3,100 | 3,025 | 3,050 | 1,000 |
| 2021/01/22 | 3,000 | 3,060 | 3,000 | 3,045 | 700 |
| 2021/01/21 | 2,944 | 2,996 | 2,944 | 2,995 | 1,000 |
| 2021/01/20 | 2,977 | 2,977 | 2,944 | 2,944 | 200 |
| 2021/01/19 | 2,983 | 3,030 | 2,860 | 2,928 | 3,700 |
| 2021/01/15 | 2,800 | 2,848 | 2,800 | 2,830 | 1,500 |
| 2021/01/14 | 2,900 | 2,900 | 2,850 | 2,850 | 800 |
| 2021/01/13 | 3,000 | 3,000 | 2,927 | 2,950 | 2,100 |
| 2021/01/12 | 2,902 | 3,000 | 2,902 | 3,000 | 2,400 |
| 2021/01/08 | 2,925 | 2,940 | 2,925 | 2,940 | 600 |
| 2021/01/07 | 2,985 | 2,985 | 2,851 | 2,915 | 2,100 |
| 2021/01/06 | 2,909 | 2,968 | 2,909 | 2,968 | 700 |
| 2021/01/05 | 2,869 | 2,930 | 2,869 | 2,908 | 3,200 |
| 2021/01/04 | 2,700 | 2,917 | 2,700 | 2,870 | 2,400 |