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 |
---|---|---|---|---|---|---|
2023-12-01 | 2,598 | 2,600 | 2,598 | 2,600 | 200 | 2,600 |
2023-11-30 | 2,599 | 2,600 | 2,591 | 2,600 | 500 | 2,600 |
2023-11-29 | 2,604 | 2,604 | 2,595 | 2,599 | 300 | 2,599 |
2023-11-28 | 2,605 | 2,605 | 2,605 | 2,605 | 100 | 2,605 |
2023-11-27 | 2,599 | 2,604 | 2,599 | 2,604 | 1,200 | 2,604 |
2023-11-24 | 2,586 | 2,595 | 2,586 | 2,595 | 700 | 2,595 |
2023-11-22 | 2,595 | 2,595 | 2,595 | 2,595 | 300 | 2,595 |
2023-11-21 | - | - | - | 2,595 | - | 2,595 |
2023-11-20 | - | - | - | 2,595 | - | 2,595 |
2023-11-17 | 2,586 | 2,595 | 2,586 | 2,595 | 200 | 2,595 |
2023-11-16 | 2,586 | 2,586 | 2,586 | 2,586 | 200 | 2,586 |
2023-11-15 | 2,613 | 2,613 | 2,585 | 2,607 | 500 | 2,607 |
2023-11-14 | 2,581 | 2,616 | 2,581 | 2,609 | 500 | 2,609 |
2023-11-13 | 2,596 | 2,605 | 2,581 | 2,581 | 400 | 2,581 |
2023-11-10 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
2023-11-09 | 2,581 | 2,606 | 2,581 | 2,591 | 900 | 2,591 |
2023-11-08 | 2,601 | 2,601 | 2,601 | 2,601 | 500 | 2,601 |
2023-11-07 | 2,620 | 2,620 | 2,601 | 2,605 | 400 | 2,605 |
2023-11-06 | 2,590 | 2,630 | 2,590 | 2,601 | 1,500 | 2,601 |
2023-11-02 | 2,630 | 2,630 | 2,600 | 2,601 | 500 | 2,601 |
2023-11-01 | 2,609 | 2,633 | 2,609 | 2,633 | 700 | 2,633 |
2023-10-31 | - | - | - | 2,607 | - | 2,607 |
2023-10-30 | - | - | - | 2,607 | - | 2,607 |
2023-10-27 | - | - | - | 2,607 | - | 2,607 |
2023-10-26 | 2,600 | 2,645 | 2,600 | 2,607 | 700 | 2,607 |
2023-10-25 | 2,599 | 2,610 | 2,599 | 2,610 | 12,500 | 2,610 |
2023-10-24 | 2,607 | 2,608 | 2,599 | 2,599 | 600 | 2,599 |
2023-10-23 | 2,598 | 2,616 | 2,598 | 2,616 | 600 | 2,616 |
2023-10-20 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
2023-10-19 | 2,610 | 2,610 | 2,600 | 2,600 | 200 | 2,600 |
2023-10-18 | 2,597 | 2,611 | 2,597 | 2,611 | 400 | 2,611 |
2023-10-17 | 2,613 | 2,623 | 2,595 | 2,595 | 900 | 2,595 |
2023-10-16 | 2,605 | 2,613 | 2,605 | 2,613 | 300 | 2,613 |
2023-10-13 | 2,601 | 2,617 | 2,601 | 2,617 | 300 | 2,617 |
2023-10-12 | 2,600 | 2,616 | 2,600 | 2,603 | 600 | 2,603 |
2023-10-11 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
2023-10-10 | - | - | - | 2,600 | - | 2,600 |
2023-10-06 | - | - | - | 2,600 | - | 2,600 |
2023-10-05 | 2,610 | 2,610 | 2,600 | 2,600 | 400 | 2,600 |
2023-10-04 | 2,608 | 2,615 | 2,583 | 2,586 | 1,200 | 2,586 |
2023-10-03 | 2,630 | 2,630 | 2,615 | 2,615 | 300 | 2,615 |
2023-10-02 | - | - | - | 2,630 | - | 2,630 |
2023-09-29 | 2,673 | 2,673 | 2,630 | 2,630 | 600 | 2,630 |
2023-09-28 | 2,640 | 2,654 | 2,640 | 2,640 | 900 | 2,640 |
2023-09-27 | 2,678 | 2,678 | 2,652 | 2,652 | 200 | 2,652 |
2023-09-26 | 2,700 | 2,700 | 2,671 | 2,679 | 1,500 | 2,679 |
2023-09-25 | 2,687 | 2,688 | 2,658 | 2,679 | 800 | 2,679 |
2023-09-22 | - | - | - | 2,651 | - | 2,651 |
2023-09-21 | 2,685 | 2,685 | 2,651 | 2,651 | 200 | 2,651 |
2023-09-20 | - | - | - | 2,645 | - | 2,645 |
2023-09-19 | 2,681 | 2,681 | 2,645 | 2,645 | 200 | 2,645 |
2023-09-15 | 2,635 | 2,635 | 2,631 | 2,631 | 1,200 | 2,631 |
2023-09-14 | 2,631 | 2,632 | 2,631 | 2,632 | 1,100 | 2,632 |
2023-09-13 | 2,650 | 2,650 | 2,636 | 2,636 | 300 | 2,636 |
2023-09-12 | - | - | - | 2,650 | - | 2,650 |
2023-09-11 | 2,654 | 2,654 | 2,650 | 2,650 | 400 | 2,650 |
2023-09-08 | 2,673 | 2,699 | 2,654 | 2,654 | 500 | 2,654 |
2023-09-07 | 2,685 | 2,686 | 2,680 | 2,680 | 300 | 2,680 |
2023-09-06 | 2,668 | 2,700 | 2,668 | 2,685 | 400 | 2,685 |
2023-09-05 | 2,700 | 2,700 | 2,680 | 2,680 | 600 | 2,680 |
2023-09-04 | 2,680 | 2,681 | 2,680 | 2,681 | 600 | 2,681 |
2023-09-01 | 2,690 | 2,694 | 2,680 | 2,680 | 600 | 2,680 |
2023-08-31 | 2,661 | 2,710 | 2,661 | 2,676 | 300 | 2,676 |
2023-08-30 | 2,617 | 2,663 | 2,617 | 2,636 | 23,800 | 2,636 |
2023-08-29 | 2,608 | 2,636 | 2,608 | 2,636 | 500 | 2,636 |
2023-08-28 | 2,630 | 2,630 | 2,608 | 2,608 | 900 | 2,608 |
2023-08-25 | 2,585 | 2,610 | 2,582 | 2,608 | 1,200 | 2,608 |
2023-08-24 | 2,605 | 2,605 | 2,585 | 2,585 | 4,100 | 2,585 |
2023-08-23 | 2,610 | 2,652 | 2,601 | 2,601 | 2,600 | 2,601 |
2023-08-22 | 2,618 | 2,630 | 2,610 | 2,630 | 1,000 | 2,630 |
2023-08-21 | 2,634 | 2,667 | 2,607 | 2,610 | 7,200 | 2,610 |
2023-08-18 | 2,634 | 2,634 | 2,618 | 2,619 | 1,800 | 2,619 |
2023-08-17 | 2,681 | 2,681 | 2,634 | 2,634 | 2,600 | 2,634 |
2023-08-16 | 2,682 | 2,693 | 2,677 | 2,681 | 500 | 2,681 |
2023-08-15 | 2,700 | 2,705 | 2,682 | 2,682 | 3,700 | 2,682 |
2023-08-14 | 2,701 | 2,701 | 2,680 | 2,700 | 1,800 | 2,700 |
2023-08-10 | 2,760 | 2,760 | 2,700 | 2,700 | 7,600 | 2,700 |
2023-08-09 | 2,761 | 2,761 | 2,740 | 2,740 | 5,000 | 2,740 |
2023-08-08 | 2,791 | 2,791 | 2,780 | 2,780 | 800 | 2,780 |
2023-08-07 | 2,789 | 2,800 | 2,789 | 2,793 | 1,000 | 2,793 |
2023-08-04 | 2,839 | 2,839 | 2,839 | 2,839 | 100 | 2,839 |
2023-08-03 | 2,825 | 2,825 | 2,791 | 2,791 | 4,200 | 2,791 |
2023-08-02 | 2,830 | 2,830 | 2,824 | 2,825 | 1,800 | 2,825 |
2023-08-01 | 2,861 | 2,861 | 2,827 | 2,827 | 600 | 2,827 |
2023-07-31 | - | - | - | 2,861 | - | 2,861 |
2023-07-28 | - | - | - | 2,861 | - | 2,861 |
2023-07-27 | 2,861 | 2,861 | 2,861 | 2,861 | 200 | 2,861 |
2023-07-26 | 2,872 | 2,879 | 2,826 | 2,850 | 800 | 2,850 |
2023-07-25 | 2,818 | 2,922 | 2,818 | 2,872 | 1,300 | 2,872 |
2023-07-24 | 2,811 | 2,825 | 2,811 | 2,820 | 600 | 2,820 |
2023-07-21 | 2,810 | 2,810 | 2,801 | 2,801 | 1,800 | 2,801 |
2023-07-20 | 2,815 | 2,815 | 2,810 | 2,810 | 400 | 2,810 |
2023-07-19 | 2,810 | 2,825 | 2,810 | 2,825 | 500 | 2,825 |
2023-07-18 | 2,812 | 2,818 | 2,800 | 2,806 | 2,200 | 2,806 |
2023-07-14 | 2,811 | 2,811 | 2,811 | 2,811 | 100 | 2,811 |
2023-07-13 | 2,810 | 2,810 | 2,810 | 2,810 | 200 | 2,810 |
2023-07-12 | 2,867 | 2,867 | 2,821 | 2,831 | 900 | 2,831 |
2023-07-11 | 2,821 | 2,821 | 2,821 | 2,821 | 300 | 2,821 |
2023-07-10 | 2,871 | 2,871 | 2,871 | 2,871 | 100 | 2,871 |
2023-07-07 | 2,821 | 2,821 | 2,821 | 2,821 | 200 | 2,821 |
2023-07-06 | 2,830 | 2,831 | 2,830 | 2,831 | 200 | 2,831 |
2023-07-05 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 2,880 |
2023-07-04 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 2,830 |
2023-07-03 | 2,904 | 2,904 | 2,807 | 2,821 | 1,900 | 2,821 |
2023-06-30 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 2,829 |
2023-06-29 | - | - | - | 2,809 | - | 2,809 |
2023-06-28 | 2,778 | 2,822 | 2,762 | 2,809 | 700 | 2,809 |
2023-06-27 | 2,776 | 2,826 | 2,776 | 2,778 | 300 | 2,778 |
2023-06-26 | 2,826 | 2,826 | 2,779 | 2,780 | 800 | 2,780 |
2023-06-23 | 2,800 | 2,827 | 2,786 | 2,800 | 1,800 | 2,800 |
2023-06-22 | - | - | - | 2,800 | - | 2,800 |
2023-06-21 | 2,801 | 2,801 | 2,800 | 2,800 | 300 | 2,800 |
2023-06-20 | - | - | - | 2,810 | - | 2,810 |
2023-06-19 | 2,825 | 2,825 | 2,775 | 2,810 | 900 | 2,810 |
2023-06-16 | 2,828 | 2,828 | 2,820 | 2,820 | 800 | 2,820 |
2023-06-15 | 2,800 | 2,802 | 2,750 | 2,800 | 1,500 | 2,800 |
2023-06-14 | 2,769 | 2,819 | 2,769 | 2,809 | 900 | 2,809 |
2023-06-13 | 2,799 | 2,799 | 2,799 | 2,799 | 200 | 2,799 |
2023-06-12 | 2,765 | 2,800 | 2,741 | 2,790 | 800 | 2,790 |
2023-06-09 | - | - | - | 2,748 | - | 2,748 |
2023-06-08 | 2,747 | 2,760 | 2,747 | 2,748 | 1,000 | 2,748 |
2023-06-07 | - | - | - | 2,748 | - | 2,748 |
2023-06-06 | 2,820 | 2,820 | 2,748 | 2,748 | 1,400 | 2,748 |
2023-06-05 | 2,772 | 2,822 | 2,772 | 2,822 | 200 | 2,822 |
2023-06-02 | 2,722 | 2,722 | 2,722 | 2,722 | 200 | 2,722 |
2023-06-01 | 2,790 | 2,790 | 2,727 | 2,727 | 800 | 2,727 |
2023-05-31 | 2,800 | 2,800 | 2,721 | 2,721 | 900 | 2,721 |
2023-05-30 | 2,792 | 2,792 | 2,792 | 2,792 | 200 | 2,792 |
2023-05-29 | - | - | - | 2,750 | - | 2,750 |
2023-05-26 | 2,765 | 2,782 | 2,750 | 2,750 | 1,200 | 2,750 |
2023-05-25 | 2,778 | 2,778 | 2,765 | 2,765 | 200 | 2,765 |
2023-05-24 | 2,745 | 2,745 | 2,745 | 2,745 | 100 | 2,745 |
2023-05-23 | 2,735 | 2,770 | 2,730 | 2,730 | 2,000 | 2,730 |
2023-05-22 | 2,735 | 2,735 | 2,735 | 2,735 | 200 | 2,735 |
2023-05-19 | 2,735 | 2,737 | 2,735 | 2,735 | 400 | 2,735 |
2023-05-18 | 2,757 | 2,760 | 2,713 | 2,752 | 1,400 | 2,752 |
2023-05-17 | 2,850 | 2,999 | 2,700 | 2,711 | 9,000 | 2,711 |
2023-05-16 | 2,749 | 2,779 | 2,749 | 2,750 | 1,200 | 2,750 |
2023-05-15 | 2,750 | 2,778 | 2,701 | 2,748 | 3,000 | 2,748 |
2023-05-12 | 3,015 | 3,015 | 2,700 | 2,700 | 3,600 | 2,700 |
2023-05-11 | - | - | - | 3,040 | - | 3,040 |
2023-05-10 | - | - | - | 3,040 | - | 3,040 |
2023-05-09 | - | - | - | 3,040 | - | 3,040 |
2023-05-08 | 3,045 | 3,045 | 3,040 | 3,040 | 300 | 3,040 |
2023-05-02 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
2023-05-01 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
2023-04-28 | - | - | - | 3,040 | - | 3,040 |
2023-04-27 | - | - | - | 3,040 | - | 3,040 |
2023-04-26 | 3,050 | 3,050 | 3,040 | 3,040 | 500 | 3,040 |
2023-04-25 | 3,070 | 3,070 | 3,040 | 3,040 | 200 | 3,040 |
2023-04-24 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
2023-04-21 | - | - | - | 3,075 | - | 3,075 |
2023-04-20 | 3,020 | 3,075 | 3,020 | 3,075 | 300 | 3,075 |
2023-04-19 | 3,125 | 3,125 | 3,025 | 3,090 | 600 | 3,090 |
2023-04-18 | 3,010 | 3,035 | 3,010 | 3,035 | 300 | 3,035 |
2023-04-17 | 3,010 | 3,010 | 3,000 | 3,000 | 600 | 3,000 |
2023-04-14 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
2023-04-13 | 3,005 | 3,005 | 3,005 | 3,005 | 300 | 3,005 |
2023-04-12 | 2,980 | 3,005 | 2,980 | 3,005 | 800 | 3,005 |
2023-04-11 | - | - | - | 3,025 | - | 3,025 |
2023-04-10 | - | - | - | 3,025 | - | 3,025 |
2023-04-07 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 3,025 |
2023-04-06 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
2023-04-05 | - | - | - | 3,055 | - | 3,055 |
2023-04-04 | - | - | - | 3,055 | - | 3,055 |
2023-04-03 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
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