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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,902 | 2,902 | 2,901 | 2,901 | 300 |
| 2022/12/29 | 2,881 | 2,881 | 2,881 | 2,881 | 100 |
| 2022/12/28 | 2,876 | 2,881 | 2,876 | 2,881 | 300 |
| 2022/12/27 | 2,900 | 2,950 | 2,868 | 2,868 | 1,000 |
| 2022/12/26 | 2,915 | 2,915 | 2,900 | 2,900 | 1,900 |
| 2022/12/23 | 2,985 | 2,985 | 2,951 | 2,965 | 600 |
| 2022/12/22 | 2,949 | 2,955 | 2,949 | 2,955 | 200 |
| 2022/12/21 | 2,949 | 2,949 | 2,949 | 2,949 | 100 |
| 2022/12/20 | 2,935 | 2,950 | 2,935 | 2,949 | 400 |
| 2022/12/19 | 2,985 | 2,989 | 2,985 | 2,985 | 400 |
| 2022/12/16 | 2,973 | 2,989 | 2,968 | 2,989 | 1,400 |
| 2022/12/15 | 2,989 | 2,989 | 2,975 | 2,975 | 900 |
| 2022/12/14 | 2,964 | 2,970 | 2,964 | 2,970 | 200 |
| 2022/12/13 | 2,985 | 2,985 | 2,985 | 2,985 | 300 |
| 2022/12/12 | 2,977 | 2,989 | 2,977 | 2,985 | 600 |
| 2022/12/08 | 2,940 | 2,940 | 2,940 | 2,940 | 500 |
| 2022/12/06 | 2,966 | 2,966 | 2,966 | 2,966 | 200 |
| 2022/12/05 | 2,988 | 2,988 | 2,966 | 2,966 | 1,700 |
| 2022/12/02 | 2,931 | 2,949 | 2,931 | 2,949 | 400 |
| 2022/12/01 | 2,984 | 2,984 | 2,944 | 2,944 | 400 |
| 2022/11/30 | 2,979 | 2,984 | 2,950 | 2,984 | 500 |
| 2022/11/29 | 2,948 | 2,995 | 2,917 | 2,982 | 700 |
| 2022/11/28 | 2,950 | 2,950 | 2,947 | 2,948 | 10,900 |
| 2022/11/25 | 2,900 | 2,910 | 2,898 | 2,910 | 17,100 |
| 2022/11/24 | 2,850 | 2,850 | 2,844 | 2,850 | 19,900 |
| 2022/11/22 | 2,850 | 2,851 | 2,850 | 2,850 | 800 |
| 2022/11/21 | 2,832 | 2,850 | 2,832 | 2,850 | 3,500 |
| 2022/11/18 | 2,831 | 2,832 | 2,831 | 2,832 | 1,100 |
| 2022/11/17 | 2,861 | 2,861 | 2,850 | 2,850 | 1,500 |
| 2022/11/16 | 2,861 | 2,861 | 2,861 | 2,861 | 500 |
| 2022/11/15 | 2,864 | 2,865 | 2,861 | 2,861 | 500 |
| 2022/11/14 | 2,895 | 2,900 | 2,880 | 2,880 | 1,500 |
| 2022/11/11 | 2,900 | 2,900 | 2,890 | 2,895 | 800 |
| 2022/11/10 | 2,965 | 2,965 | 2,830 | 2,850 | 5,500 |
| 2022/11/09 | 2,980 | 2,990 | 2,971 | 2,975 | 4,000 |
| 2022/11/08 | 3,025 | 3,090 | 2,950 | 2,960 | 2,300 |
| 2022/11/02 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2022/11/01 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2022/10/31 | 3,080 | 3,080 | 3,000 | 3,000 | 400 |
| 2022/10/26 | 3,070 | 3,070 | 3,070 | 3,070 | 300 |
| 2022/10/25 | 3,015 | 3,020 | 3,015 | 3,020 | 1,400 |
| 2022/10/24 | 3,180 | 3,180 | 3,000 | 3,000 | 2,200 |
| 2022/10/21 | 3,110 | 3,110 | 3,000 | 3,000 | 900 |
| 2022/10/20 | 3,105 | 3,105 | 3,105 | 3,105 | 400 |
| 2022/10/18 | 3,110 | 3,115 | 3,110 | 3,115 | 300 |
| 2022/10/13 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/10/11 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2022/10/06 | 3,165 | 3,200 | 3,100 | 3,200 | 900 |
| 2022/10/04 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/10/03 | 3,055 | 3,080 | 3,010 | 3,080 | 1,200 |
| 2022/09/30 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2022/09/29 | 3,095 | 3,120 | 3,095 | 3,115 | 600 |
| 2022/09/28 | 3,295 | 3,295 | 3,225 | 3,225 | 400 |
| 2022/09/27 | 3,200 | 3,200 | 3,195 | 3,195 | 300 |
| 2022/09/26 | 3,200 | 3,200 | 3,200 | 3,200 | 600 |
| 2022/09/22 | 3,190 | 3,200 | 3,190 | 3,200 | 500 |
| 2022/09/21 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2022/09/20 | 3,215 | 3,215 | 3,215 | 3,215 | 300 |
| 2022/09/15 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2022/09/14 | 3,195 | 3,195 | 3,190 | 3,190 | 300 |
| 2022/09/13 | 3,215 | 3,215 | 3,210 | 3,210 | 200 |
| 2022/09/12 | 3,170 | 3,170 | 3,170 | 3,170 | 300 |
| 2022/09/09 | 3,150 | 3,150 | 3,150 | 3,150 | 600 |
| 2022/09/08 | 3,150 | 3,165 | 3,140 | 3,140 | 700 |
| 2022/09/07 | 3,185 | 3,185 | 3,135 | 3,135 | 500 |
| 2022/09/05 | 3,160 | 3,195 | 3,160 | 3,195 | 200 |
| 2022/09/02 | 3,185 | 3,185 | 3,155 | 3,155 | 400 |
| 2022/09/01 | 3,205 | 3,205 | 3,180 | 3,180 | 600 |
| 2022/08/31 | 3,180 | 3,180 | 3,180 | 3,180 | 600 |
| 2022/08/30 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2022/08/29 | 3,210 | 3,210 | 3,100 | 3,175 | 1,200 |
| 2022/08/26 | 3,280 | 3,280 | 3,205 | 3,210 | 800 |
| 2022/08/25 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2022/08/24 | 3,220 | 3,295 | 3,220 | 3,295 | 700 |
| 2022/08/23 | 3,240 | 3,245 | 3,240 | 3,245 | 200 |
| 2022/08/22 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2022/08/19 | 3,195 | 3,265 | 3,195 | 3,265 | 200 |
| 2022/08/18 | 3,200 | 3,200 | 3,195 | 3,195 | 200 |
| 2022/08/17 | 3,235 | 3,250 | 3,200 | 3,225 | 1,500 |
| 2022/08/16 | 3,215 | 3,220 | 3,200 | 3,200 | 1,100 |
| 2022/08/15 | 3,195 | 3,265 | 3,195 | 3,265 | 400 |
| 2022/08/12 | 3,175 | 3,195 | 3,175 | 3,195 | 600 |
| 2022/08/10 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2022/08/09 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/08/08 | 3,245 | 3,250 | 3,235 | 3,235 | 600 |
| 2022/08/05 | 3,280 | 3,280 | 3,160 | 3,205 | 3,300 |
| 2022/08/04 | 3,420 | 3,420 | 3,330 | 3,350 | 1,700 |
| 2022/08/03 | 3,350 | 3,400 | 3,350 | 3,400 | 200 |
| 2022/08/02 | 3,350 | 3,350 | 3,350 | 3,350 | 300 |
| 2022/08/01 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2022/07/29 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2022/07/28 | 3,345 | 3,345 | 3,345 | 3,345 | 400 |
| 2022/07/27 | 3,400 | 3,400 | 3,345 | 3,345 | 300 |
| 2022/07/26 | 3,410 | 3,410 | 3,400 | 3,410 | 700 |
| 2022/07/25 | 3,340 | 3,410 | 3,340 | 3,410 | 200 |
| 2022/07/22 | 3,335 | 3,340 | 3,335 | 3,340 | 300 |
| 2022/07/21 | 3,335 | 3,335 | 3,330 | 3,330 | 300 |
| 2022/07/20 | 3,410 | 3,410 | 3,330 | 3,330 | 500 |
| 2022/07/13 | 3,330 | 3,410 | 3,330 | 3,410 | 500 |
| 2022/07/12 | 3,350 | 3,400 | 3,350 | 3,400 | 200 |
| 2022/07/08 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2022/07/07 | 3,350 | 3,350 | 3,350 | 3,350 | 300 |
| 2022/07/05 | 3,400 | 3,450 | 3,380 | 3,385 | 1,200 |
| 2022/07/04 | 3,450 | 3,450 | 3,425 | 3,425 | 200 |
| 2022/07/01 | 3,420 | 3,420 | 3,415 | 3,415 | 1,000 |
| 2022/06/30 | 3,385 | 3,385 | 3,350 | 3,350 | 300 |
| 2022/06/29 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2022/06/27 | 3,505 | 3,505 | 3,435 | 3,435 | 400 |
| 2022/06/24 | 3,265 | 3,400 | 3,265 | 3,400 | 300 |
| 2022/06/20 | 3,435 | 3,435 | 3,335 | 3,335 | 800 |
| 2022/06/17 | 3,325 | 3,435 | 3,325 | 3,435 | 200 |
| 2022/06/16 | 3,465 | 3,465 | 3,465 | 3,465 | 600 |
| 2022/06/15 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2022/06/14 | 3,360 | 3,490 | 3,360 | 3,470 | 500 |
| 2022/06/13 | 3,515 | 3,515 | 3,500 | 3,500 | 500 |
| 2022/06/09 | 3,590 | 3,590 | 3,530 | 3,535 | 600 |
| 2022/06/08 | 3,590 | 3,590 | 3,520 | 3,590 | 700 |
| 2022/06/07 | 3,380 | 3,550 | 3,380 | 3,535 | 2,800 |
| 2022/06/06 | 3,235 | 3,385 | 3,210 | 3,385 | 1,900 |
| 2022/06/03 | 3,155 | 3,240 | 3,155 | 3,240 | 900 |
| 2022/06/02 | 3,165 | 3,165 | 3,150 | 3,150 | 400 |
| 2022/06/01 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2022/05/31 | 3,195 | 3,195 | 3,170 | 3,170 | 400 |
| 2022/05/30 | 3,225 | 3,225 | 3,130 | 3,150 | 4,100 |
| 2022/05/27 | 3,270 | 3,270 | 3,220 | 3,220 | 1,100 |
| 2022/05/26 | 3,280 | 3,300 | 3,240 | 3,245 | 1,600 |
| 2022/05/25 | 3,295 | 3,295 | 3,265 | 3,265 | 600 |
| 2022/05/24 | 3,305 | 3,360 | 3,260 | 3,285 | 1,000 |
| 2022/05/23 | 3,300 | 3,350 | 3,295 | 3,300 | 1,000 |
| 2022/05/20 | 3,390 | 3,395 | 3,220 | 3,300 | 3,900 |
| 2022/05/19 | 3,445 | 3,445 | 3,390 | 3,390 | 500 |
| 2022/05/18 | 3,495 | 3,495 | 3,425 | 3,440 | 500 |
| 2022/05/17 | 3,435 | 3,480 | 3,420 | 3,425 | 1,600 |
| 2022/05/16 | 3,460 | 3,535 | 3,420 | 3,420 | 1,200 |
| 2022/05/13 | 3,560 | 3,630 | 3,390 | 3,460 | 2,300 |
| 2022/05/12 | 3,565 | 3,610 | 3,565 | 3,610 | 600 |
| 2022/05/11 | 3,625 | 3,630 | 3,605 | 3,605 | 500 |
| 2022/05/10 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2022/05/09 | 3,670 | 3,670 | 3,630 | 3,630 | 200 |
| 2022/05/06 | 3,670 | 3,675 | 3,670 | 3,675 | 400 |
| 2022/05/02 | 3,630 | 3,675 | 3,630 | 3,675 | 200 |
| 2022/04/28 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2022/04/27 | 3,655 | 3,660 | 3,645 | 3,660 | 400 |
| 2022/04/26 | 3,660 | 3,660 | 3,660 | 3,660 | 600 |
| 2022/04/25 | 3,665 | 3,665 | 3,635 | 3,655 | 800 |
| 2022/04/22 | 3,655 | 3,710 | 3,655 | 3,665 | 400 |
| 2022/04/21 | 3,655 | 3,655 | 3,655 | 3,655 | 700 |
| 2022/04/20 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2022/04/18 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2022/04/15 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 2022/04/14 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2022/04/11 | 3,560 | 3,655 | 3,560 | 3,635 | 700 |
| 2022/04/08 | 3,630 | 3,630 | 3,630 | 3,630 | 200 |
| 2022/04/07 | 3,630 | 3,700 | 3,630 | 3,700 | 300 |
| 2022/04/06 | 3,650 | 3,725 | 3,605 | 3,725 | 700 |
| 2022/04/05 | 3,640 | 3,705 | 3,640 | 3,685 | 300 |
| 2022/04/04 | 3,710 | 3,715 | 3,700 | 3,710 | 500 |
| 2022/03/31 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2022/03/30 | 3,790 | 3,850 | 3,750 | 3,850 | 1,500 |
| 2022/03/29 | 3,870 | 3,900 | 3,760 | 3,760 | 800 |
| 2022/03/28 | 3,940 | 3,940 | 3,870 | 3,870 | 1,000 |
| 2022/03/25 | 3,880 | 3,900 | 3,880 | 3,900 | 1,500 |
| 2022/03/24 | 3,810 | 3,855 | 3,810 | 3,855 | 200 |
| 2022/03/23 | 3,880 | 3,895 | 3,840 | 3,880 | 1,000 |
| 2022/03/22 | 3,795 | 3,855 | 3,795 | 3,840 | 500 |
| 2022/03/18 | 3,845 | 3,845 | 3,730 | 3,795 | 800 |
| 2022/03/17 | 3,760 | 3,830 | 3,760 | 3,820 | 900 |
| 2022/03/16 | 3,785 | 3,785 | 3,725 | 3,785 | 500 |
| 2022/03/15 | 3,760 | 3,770 | 3,760 | 3,770 | 700 |
| 2022/03/14 | 3,720 | 3,740 | 3,635 | 3,740 | 1,100 |
| 2022/03/11 | 3,675 | 3,705 | 3,630 | 3,705 | 900 |
| 2022/03/10 | 3,745 | 3,760 | 3,620 | 3,745 | 1,200 |
| 2022/03/09 | 3,715 | 3,715 | 3,650 | 3,705 | 1,100 |
| 2022/03/08 | 3,815 | 3,880 | 3,640 | 3,645 | 1,600 |
| 2022/03/07 | 3,970 | 4,000 | 3,735 | 3,885 | 6,100 |
| 2022/03/04 | 3,610 | 4,070 | 3,610 | 3,915 | 6,100 |
| 2022/03/03 | 3,565 | 3,605 | 3,550 | 3,600 | 900 |
| 2022/03/02 | 3,555 | 3,580 | 3,485 | 3,485 | 1,600 |
| 2022/03/01 | 3,535 | 3,565 | 3,535 | 3,560 | 500 |
| 2022/02/28 | 3,505 | 3,545 | 3,505 | 3,525 | 800 |
| 2022/02/25 | 3,535 | 3,535 | 3,465 | 3,505 | 500 |
| 2022/02/24 | 3,540 | 3,540 | 3,455 | 3,470 | 800 |
| 2022/02/22 | 3,510 | 3,550 | 3,505 | 3,545 | 600 |
| 2022/02/21 | 3,405 | 3,545 | 3,405 | 3,500 | 1,200 |
| 2022/02/18 | 3,405 | 3,470 | 3,400 | 3,405 | 1,700 |
| 2022/02/17 | 3,620 | 3,620 | 3,430 | 3,430 | 6,500 |
| 2022/02/16 | 3,515 | 3,550 | 3,480 | 3,480 | 5,900 |
| 2022/02/15 | 3,570 | 3,575 | 3,430 | 3,450 | 3,900 |
| 2022/02/14 | 3,625 | 3,650 | 3,450 | 3,570 | 5,500 |
| 2022/02/10 | 3,660 | 3,680 | 3,650 | 3,650 | 1,500 |
| 2022/02/09 | 3,645 | 3,675 | 3,640 | 3,650 | 2,700 |
| 2022/02/08 | 3,815 | 3,820 | 3,675 | 3,675 | 4,000 |
| 2022/02/07 | 3,955 | 3,955 | 3,800 | 3,810 | 6,700 |
| 2022/02/04 | 3,775 | 4,020 | 3,775 | 3,855 | 12,700 |
| 2022/02/03 | 3,575 | 3,850 | 3,575 | 3,775 | 1,400 |
| 2022/02/02 | 3,650 | 3,650 | 3,575 | 3,595 | 600 |
| 2022/02/01 | 3,590 | 3,650 | 3,590 | 3,650 | 400 |
| 2022/01/31 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2022/01/28 | 3,530 | 3,580 | 3,440 | 3,570 | 600 |
| 2022/01/27 | 3,530 | 3,600 | 3,530 | 3,600 | 200 |
| 2022/01/26 | 3,650 | 3,650 | 3,580 | 3,580 | 1,500 |
| 2022/01/25 | 3,610 | 3,610 | 3,560 | 3,565 | 400 |
| 2022/01/24 | 3,620 | 3,620 | 3,600 | 3,600 | 400 |
| 2022/01/21 | 3,650 | 3,650 | 3,550 | 3,550 | 1,200 |
| 2022/01/19 | 3,650 | 3,655 | 3,650 | 3,655 | 2,000 |
| 2022/01/18 | 3,680 | 3,710 | 3,650 | 3,710 | 400 |
| 2022/01/17 | 3,680 | 3,720 | 3,680 | 3,720 | 1,400 |
| 2022/01/14 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2022/01/12 | 3,755 | 3,755 | 3,685 | 3,735 | 800 |
| 2022/01/07 | 3,685 | 3,720 | 3,650 | 3,720 | 1,000 |
| 2022/01/06 | 3,660 | 3,760 | 3,660 | 3,755 | 500 |
| 2022/01/05 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2022/01/04 | 3,720 | 3,785 | 3,700 | 3,700 | 900 |