5729 日本精鉱(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2023-03-30 | 3,080 | 3,140 | 3,080 | 3,140 | 200 | 3,140 |
| 2023-03-29 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 3,150 |
| 2023-03-28 | - | - | - | 3,145 | - | 3,145 |
| 2023-03-27 | 3,145 | 3,185 | 3,145 | 3,145 | 1,000 | 3,145 |
| 2023-03-24 | 3,150 | 3,150 | 3,135 | 3,135 | 200 | 3,135 |
| 2023-03-23 | 3,155 | 3,155 | 3,150 | 3,150 | 400 | 3,150 |
| 2023-03-22 | 3,160 | 3,160 | 3,155 | 3,155 | 200 | 3,155 |
| 2023-03-20 | 3,185 | 3,185 | 3,130 | 3,135 | 300 | 3,135 |
| 2023-03-17 | 3,185 | 3,190 | 3,185 | 3,190 | 200 | 3,190 |
| 2023-03-16 | 3,130 | 3,180 | 3,130 | 3,180 | 300 | 3,180 |
| 2023-03-15 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2023-03-14 | 3,125 | 3,125 | 3,120 | 3,120 | 300 | 3,120 |
| 2023-03-13 | 3,120 | 3,150 | 3,120 | 3,150 | 600 | 3,150 |
| 2023-03-10 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2023-03-09 | 3,145 | 3,150 | 3,130 | 3,150 | 500 | 3,150 |
| 2023-03-08 | 3,140 | 3,190 | 3,105 | 3,105 | 1,500 | 3,105 |
| 2023-03-07 | - | - | - | 3,140 | - | 3,140 |
| 2023-03-06 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 3,140 |
| 2023-03-03 | 3,085 | 3,145 | 3,075 | 3,140 | 500 | 3,140 |
| 2023-03-02 | 3,090 | 3,090 | 3,090 | 3,090 | 400 | 3,090 |
| 2023-03-01 | 3,095 | 3,130 | 3,070 | 3,090 | 1,800 | 3,090 |
| 2023-02-28 | 3,130 | 3,130 | 3,095 | 3,095 | 600 | 3,095 |
| 2023-02-27 | 3,165 | 3,165 | 3,105 | 3,115 | 900 | 3,115 |
| 2023-02-24 | 3,130 | 3,145 | 3,000 | 3,095 | 3,600 | 3,095 |
| 2023-02-22 | 3,025 | 3,025 | 3,000 | 3,000 | 600 | 3,000 |
| 2023-02-21 | 2,980 | 3,020 | 2,980 | 3,020 | 300 | 3,020 |
| 2023-02-20 | 2,951 | 3,070 | 2,951 | 3,030 | 900 | 3,030 |
| 2023-02-17 | 3,005 | 3,010 | 2,950 | 2,950 | 2,300 | 2,950 |
| 2023-02-16 | 3,040 | 3,050 | 3,040 | 3,050 | 300 | 3,050 |
| 2023-02-15 | 3,050 | 3,050 | 3,040 | 3,040 | 400 | 3,040 |
| 2023-02-14 | - | - | - | 3,050 | - | 3,050 |
| 2023-02-13 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2023-02-10 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2023-02-09 | - | - | - | 3,090 | - | 3,090 |
| 2023-02-08 | 3,005 | 3,120 | 3,005 | 3,090 | 700 | 3,090 |
| 2023-02-07 | 3,005 | 3,005 | 3,005 | 3,005 | 300 | 3,005 |
| 2023-02-06 | 3,025 | 3,025 | 3,000 | 3,000 | 400 | 3,000 |
| 2023-02-03 | 3,090 | 3,155 | 3,025 | 3,025 | 1,400 | 3,025 |
| 2023-02-02 | 2,998 | 2,998 | 2,976 | 2,976 | 500 | 2,976 |
| 2023-02-01 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 2,998 |
| 2023-01-31 | 2,964 | 2,989 | 2,964 | 2,989 | 400 | 2,989 |
| 2023-01-30 | 2,964 | 2,978 | 2,964 | 2,964 | 800 | 2,964 |
| 2023-01-27 | 2,965 | 2,965 | 2,964 | 2,964 | 200 | 2,964 |
| 2023-01-26 | 2,998 | 2,998 | 2,925 | 2,925 | 1,000 | 2,925 |
| 2023-01-25 | 2,962 | 2,962 | 2,962 | 2,962 | 100 | 2,962 |
| 2023-01-24 | - | - | - | 2,911 | - | 2,911 |
| 2023-01-23 | 2,904 | 2,911 | 2,904 | 2,911 | 1,400 | 2,911 |
| 2023-01-20 | 2,913 | 2,915 | 2,901 | 2,904 | 1,900 | 2,904 |
| 2023-01-19 | 2,956 | 2,956 | 2,912 | 2,912 | 300 | 2,912 |
| 2023-01-18 | 2,920 | 2,920 | 2,906 | 2,906 | 300 | 2,906 |
| 2023-01-17 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 2,920 |
| 2023-01-16 | 2,950 | 2,950 | 2,920 | 2,920 | 800 | 2,920 |
| 2023-01-13 | - | - | - | 2,952 | - | 2,952 |
| 2023-01-12 | 2,941 | 2,952 | 2,941 | 2,952 | 400 | 2,952 |
| 2023-01-11 | 2,978 | 2,978 | 2,941 | 2,941 | 400 | 2,941 |
| 2023-01-10 | 2,957 | 2,957 | 2,950 | 2,956 | 400 | 2,956 |
| 2023-01-06 | 2,902 | 2,916 | 2,902 | 2,907 | 1,100 | 2,907 |
| 2023-01-05 | 2,944 | 2,945 | 2,918 | 2,918 | 600 | 2,918 |
| 2023-01-04 | 3,005 | 3,005 | 2,994 | 2,994 | 600 | 2,994 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1988-07-27]1株→1.118株
