5729 日本精鉱(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1999-12-29 | 181 | 182 | 180 | 180 | 11,000 | 900 |
| 1999-12-28 | 183 | 183 | 181 | 181 | 10,000 | 905 |
| 1999-12-27 | 194 | 194 | 181 | 183 | 10,000 | 915 |
| 1999-12-24 | 185 | 185 | 173 | 175 | 23,000 | 875 |
| 1999-12-22 | 189 | 190 | 185 | 185 | 20,000 | 925 |
| 1999-12-21 | 189 | 190 | 188 | 188 | 16,000 | 940 |
| 1999-12-20 | 186 | 188 | 186 | 188 | 11,000 | 940 |
| 1999-12-17 | 200 | 201 | 200 | 200 | 11,000 | 1,000 |
| 1999-12-16 | 200 | 208 | 200 | 208 | 9,000 | 1,040 |
| 1999-12-15 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 1999-12-14 | 215 | 215 | 212 | 212 | 13,000 | 1,060 |
| 1999-12-13 | 186 | 200 | 186 | 200 | 14,000 | 1,000 |
| 1999-12-10 | 190 | 190 | 186 | 186 | 13,000 | 930 |
| 1999-12-09 | 190 | 190 | 185 | 185 | 4,000 | 925 |
| 1999-12-08 | 200 | 200 | 190 | 190 | 6,000 | 950 |
| 1999-12-07 | 213 | 213 | 200 | 200 | 3,000 | 1,000 |
| 1999-12-06 | 203 | 203 | 198 | 198 | 16,000 | 990 |
| 1999-12-03 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 1999-12-02 | 203 | 203 | 203 | 203 | 5,000 | 1,015 |
| 1999-12-01 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 1999-11-30 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 1999-11-29 | 205 | 205 | 201 | 201 | 3,000 | 1,005 |
| 1999-11-25 | 208 | 208 | 205 | 205 | 11,000 | 1,025 |
| 1999-11-24 | 215 | 215 | 205 | 205 | 11,000 | 1,025 |
| 1999-11-22 | 220 | 220 | 215 | 215 | 7,000 | 1,075 |
| 1999-11-19 | 236 | 237 | 236 | 237 | 2,000 | 1,185 |
| 1999-11-18 | 239 | 239 | 238 | 238 | 4,000 | 1,190 |
| 1999-11-17 | 211 | 215 | 210 | 215 | 7,000 | 1,075 |
| 1999-11-16 | 198 | 210 | 198 | 210 | 13,000 | 1,050 |
| 1999-11-15 | 196 | 200 | 196 | 197 | 8,000 | 985 |
| 1999-11-12 | 205 | 205 | 195 | 195 | 25,000 | 975 |
| 1999-11-11 | 221 | 221 | 208 | 209 | 29,000 | 1,045 |
| 1999-11-10 | 225 | 225 | 220 | 220 | 14,000 | 1,100 |
| 1999-11-09 | 235 | 235 | 225 | 225 | 6,000 | 1,125 |
| 1999-11-08 | 245 | 245 | 230 | 230 | 5,000 | 1,150 |
| 1999-11-05 | 250 | 250 | 230 | 230 | 11,000 | 1,150 |
| 1999-11-04 | 230 | 240 | 227 | 240 | 21,000 | 1,200 |
| 1999-11-02 | 225 | 230 | 225 | 230 | 9,000 | 1,150 |
| 1999-11-01 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 1999-10-29 | 239 | 239 | 220 | 220 | 4,000 | 1,100 |
| 1999-10-28 | 240 | 240 | 227 | 227 | 15,000 | 1,135 |
| 1999-10-27 | 235 | 235 | 234 | 234 | 3,000 | 1,170 |
| 1999-10-26 | 232 | 233 | 232 | 233 | 3,000 | 1,165 |
| 1999-10-25 | 230 | 240 | 230 | 231 | 5,000 | 1,155 |
| 1999-10-22 | 238 | 238 | 227 | 227 | 7,000 | 1,135 |
| 1999-10-21 | 236 | 236 | 231 | 236 | 7,000 | 1,180 |
| 1999-10-20 | 227 | 231 | 227 | 231 | 6,000 | 1,155 |
| 1999-10-19 | 230 | 241 | 230 | 241 | 17,000 | 1,205 |
| 1999-10-18 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1999-10-15 | 240 | 250 | 240 | 250 | 6,000 | 1,250 |
| 1999-10-14 | 245 | 245 | 240 | 242 | 13,000 | 1,210 |
| 1999-10-13 | 234 | 250 | 234 | 250 | 8,000 | 1,250 |
| 1999-10-12 | 240 | 240 | 231 | 240 | 7,000 | 1,200 |
| 1999-10-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-10-07 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 1999-10-06 | 265 | 265 | 250 | 250 | 2,000 | 1,250 |
| 1999-10-05 | 271 | 271 | 260 | 265 | 8,000 | 1,325 |
| 1999-10-04 | 265 | 271 | 265 | 271 | 19,000 | 1,355 |
| 1999-10-01 | 282 | 282 | 269 | 269 | 26,000 | 1,345 |
| 1999-09-30 | 225 | 228 | 225 | 227 | 7,000 | 1,135 |
| 1999-09-29 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 1999-09-28 | 240 | 240 | 238 | 239 | 3,000 | 1,195 |
| 1999-09-27 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 1999-09-24 | 250 | 250 | 240 | 240 | 10,000 | 1,200 |
| 1999-09-22 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 1999-09-21 | 250 | 253 | 250 | 253 | 5,000 | 1,265 |
| 1999-09-20 | 250 | 253 | 245 | 253 | 8,000 | 1,265 |
| 1999-09-17 | 250 | 255 | 250 | 255 | 9,000 | 1,275 |
| 1999-09-16 | 251 | 259 | 246 | 259 | 21,000 | 1,295 |
| 1999-09-14 | 250 | 257 | 250 | 250 | 9,000 | 1,250 |
| 1999-09-13 | 260 | 260 | 240 | 247 | 14,000 | 1,235 |
| 1999-09-10 | 266 | 269 | 260 | 261 | 23,000 | 1,305 |
| 1999-09-09 | 277 | 277 | 265 | 265 | 18,000 | 1,325 |
| 1999-09-08 | 282 | 282 | 276 | 276 | 5,000 | 1,380 |
| 1999-09-07 | 280 | 289 | 280 | 280 | 23,000 | 1,400 |
| 1999-09-06 | 272 | 275 | 272 | 275 | 9,000 | 1,375 |
| 1999-09-03 | 277 | 277 | 260 | 277 | 26,000 | 1,385 |
| 1999-09-02 | 278 | 280 | 275 | 275 | 22,000 | 1,375 |
| 1999-09-01 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1999-08-31 | 289 | 289 | 277 | 281 | 14,000 | 1,405 |
| 1999-08-30 | 271 | 290 | 271 | 290 | 14,000 | 1,450 |
| 1999-08-27 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1999-08-26 | 269 | 270 | 268 | 269 | 20,000 | 1,345 |
| 1999-08-25 | 270 | 270 | 268 | 268 | 9,000 | 1,340 |
| 1999-08-24 | 275 | 275 | 270 | 270 | 13,000 | 1,350 |
| 1999-08-23 | 269 | 275 | 269 | 275 | 5,000 | 1,375 |
| 1999-08-20 | 266 | 270 | 265 | 268 | 16,000 | 1,340 |
| 1999-08-19 | 270 | 270 | 263 | 265 | 12,000 | 1,325 |
| 1999-08-18 | 271 | 275 | 271 | 275 | 8,000 | 1,375 |
| 1999-08-17 | 294 | 295 | 294 | 295 | 3,000 | 1,475 |
| 1999-08-16 | 266 | 270 | 266 | 270 | 5,000 | 1,350 |
| 1999-08-13 | 265 | 265 | 262 | 265 | 19,000 | 1,325 |
| 1999-08-12 | 275 | 275 | 271 | 271 | 4,000 | 1,355 |
| 1999-08-11 | 275 | 275 | 260 | 260 | 7,000 | 1,300 |
| 1999-08-10 | 288 | 288 | 275 | 275 | 11,000 | 1,375 |
| 1999-08-09 | 296 | 296 | 295 | 295 | 7,000 | 1,475 |
| 1999-08-06 | 261 | 261 | 261 | 261 | 5,000 | 1,305 |
| 1999-08-05 | 270 | 270 | 265 | 265 | 20,000 | 1,325 |
| 1999-08-04 | 280 | 280 | 275 | 275 | 8,000 | 1,375 |
| 1999-08-03 | 290 | 290 | 280 | 280 | 17,000 | 1,400 |
| 1999-08-02 | 290 | 291 | 290 | 290 | 7,000 | 1,450 |
| 1999-07-30 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 1999-07-29 | 300 | 300 | 290 | 290 | 27,000 | 1,450 |
| 1999-07-28 | 291 | 301 | 290 | 300 | 11,000 | 1,500 |
| 1999-07-27 | 301 | 303 | 290 | 290 | 14,000 | 1,450 |
| 1999-07-26 | 303 | 304 | 301 | 301 | 21,000 | 1,505 |
| 1999-07-23 | 300 | 305 | 300 | 305 | 19,000 | 1,525 |
| 1999-07-22 | 318 | 320 | 315 | 315 | 14,000 | 1,575 |
| 1999-07-21 | 316 | 325 | 316 | 317 | 23,000 | 1,585 |
| 1999-07-19 | 342 | 350 | 335 | 335 | 14,000 | 1,675 |
| 1999-07-16 | 373 | 384 | 341 | 341 | 97,000 | 1,705 |
| 1999-07-15 | 355 | 394 | 355 | 372 | 225,000 | 1,860 |
| 1999-07-14 | 302 | 340 | 302 | 340 | 61,000 | 1,700 |
| 1999-07-13 | 310 | 310 | 301 | 306 | 22,000 | 1,530 |
| 1999-07-12 | 315 | 315 | 300 | 300 | 43,000 | 1,500 |
| 1999-07-09 | 320 | 330 | 312 | 315 | 117,000 | 1,575 |
| 1999-07-08 | 295 | 318 | 290 | 310 | 111,000 | 1,550 |
| 1999-07-07 | 262 | 280 | 262 | 280 | 35,000 | 1,400 |
| 1999-07-06 | 265 | 266 | 261 | 262 | 14,000 | 1,310 |
| 1999-07-05 | 272 | 272 | 265 | 265 | 22,000 | 1,325 |
| 1999-07-02 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1999-07-01 | 265 | 277 | 265 | 277 | 5,000 | 1,385 |
| 1999-06-30 | 264 | 265 | 263 | 264 | 8,000 | 1,320 |
| 1999-06-29 | 271 | 271 | 262 | 262 | 5,000 | 1,310 |
| 1999-06-28 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 1999-06-25 | 275 | 279 | 270 | 270 | 10,000 | 1,350 |
| 1999-06-24 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 1999-06-23 | 280 | 283 | 280 | 280 | 22,000 | 1,400 |
| 1999-06-22 | 283 | 283 | 279 | 280 | 25,000 | 1,400 |
| 1999-06-21 | 285 | 285 | 277 | 278 | 19,000 | 1,390 |
| 1999-06-18 | 281 | 286 | 275 | 275 | 12,000 | 1,375 |
| 1999-06-17 | 276 | 280 | 276 | 280 | 14,000 | 1,400 |
| 1999-06-16 | 266 | 267 | 265 | 267 | 15,000 | 1,335 |
| 1999-06-15 | 273 | 273 | 262 | 265 | 12,000 | 1,325 |
| 1999-06-14 | 260 | 261 | 260 | 261 | 14,000 | 1,305 |
| 1999-06-11 | 270 | 270 | 260 | 260 | 20,000 | 1,300 |
| 1999-06-10 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1999-06-09 | 256 | 256 | 255 | 255 | 19,000 | 1,275 |
| 1999-06-08 | 256 | 277 | 256 | 257 | 10,000 | 1,285 |
| 1999-06-07 | 248 | 249 | 248 | 249 | 6,000 | 1,245 |
| 1999-06-04 | 250 | 250 | 247 | 247 | 17,000 | 1,235 |
| 1999-06-03 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 1999-06-02 | 241 | 241 | 240 | 240 | 9,000 | 1,200 |
| 1999-06-01 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1999-05-31 | 239 | 239 | 236 | 239 | 17,000 | 1,195 |
| 1999-05-28 | 245 | 245 | 240 | 240 | 13,000 | 1,200 |
| 1999-05-27 | 251 | 253 | 251 | 251 | 8,000 | 1,255 |
| 1999-05-26 | 251 | 251 | 250 | 251 | 11,000 | 1,255 |
| 1999-05-25 | 260 | 260 | 253 | 253 | 7,000 | 1,265 |
| 1999-05-24 | 270 | 270 | 260 | 260 | 2,000 | 1,300 |
| 1999-05-21 | 265 | 265 | 258 | 265 | 8,000 | 1,325 |
| 1999-05-20 | 260 | 260 | 253 | 255 | 13,000 | 1,275 |
| 1999-05-19 | 285 | 285 | 256 | 256 | 16,000 | 1,280 |
| 1999-05-18 | 260 | 261 | 260 | 260 | 11,000 | 1,300 |
| 1999-05-17 | 275 | 275 | 251 | 255 | 21,000 | 1,275 |
| 1999-05-14 | 283 | 285 | 275 | 275 | 24,000 | 1,375 |
| 1999-05-13 | 284 | 285 | 284 | 284 | 12,000 | 1,420 |
| 1999-05-12 | 283 | 284 | 282 | 284 | 16,000 | 1,420 |
| 1999-05-11 | 282 | 282 | 281 | 281 | 23,000 | 1,405 |
| 1999-05-10 | 290 | 291 | 281 | 282 | 26,000 | 1,410 |
| 1999-05-07 | 325 | 325 | 305 | 309 | 39,000 | 1,545 |
| 1999-05-06 | 315 | 329 | 315 | 324 | 149,000 | 1,620 |
| 1999-04-30 | 279 | 310 | 279 | 310 | 91,000 | 1,550 |
| 1999-04-28 | 260 | 260 | 247 | 259 | 24,000 | 1,295 |
| 1999-04-27 | 245 | 245 | 240 | 240 | 15,000 | 1,200 |
| 1999-04-26 | 240 | 245 | 240 | 245 | 6,000 | 1,225 |
| 1999-04-23 | 249 | 249 | 245 | 245 | 5,000 | 1,225 |
| 1999-04-22 | 251 | 253 | 246 | 246 | 11,000 | 1,230 |
| 1999-04-21 | 256 | 256 | 251 | 253 | 4,000 | 1,265 |
| 1999-04-20 | 255 | 269 | 255 | 256 | 9,000 | 1,280 |
| 1999-04-19 | 250 | 253 | 250 | 253 | 2,000 | 1,265 |
| 1999-04-16 | 260 | 260 | 250 | 250 | 4,000 | 1,250 |
| 1999-04-15 | 248 | 260 | 248 | 260 | 9,000 | 1,300 |
| 1999-04-14 | 265 | 265 | 246 | 246 | 8,000 | 1,230 |
| 1999-04-13 | 260 | 260 | 245 | 245 | 18,000 | 1,225 |
| 1999-04-12 | 282 | 282 | 260 | 260 | 13,000 | 1,300 |
| 1999-04-09 | 280 | 284 | 270 | 271 | 29,000 | 1,355 |
| 1999-04-08 | 290 | 290 | 273 | 280 | 34,000 | 1,400 |
| 1999-04-07 | 240 | 265 | 240 | 265 | 46,000 | 1,325 |
| 1999-04-06 | 231 | 240 | 226 | 239 | 17,000 | 1,195 |
| 1999-04-05 | 219 | 239 | 219 | 221 | 7,000 | 1,105 |
| 1999-04-02 | 216 | 218 | 215 | 217 | 8,000 | 1,085 |
| 1999-04-01 | 212 | 216 | 210 | 210 | 29,000 | 1,050 |
| 1999-03-31 | 216 | 218 | 216 | 216 | 13,000 | 1,080 |
| 1999-03-30 | 221 | 221 | 220 | 220 | 4,000 | 1,100 |
| 1999-03-29 | 220 | 220 | 216 | 216 | 5,000 | 1,080 |
| 1999-03-26 | 224 | 224 | 215 | 220 | 7,000 | 1,100 |
| 1999-03-25 | 227 | 237 | 227 | 227 | 3,000 | 1,135 |
| 1999-03-24 | 227 | 237 | 224 | 237 | 8,000 | 1,185 |
| 1999-03-23 | 250 | 250 | 222 | 222 | 17,000 | 1,110 |
| 1999-03-19 | 240 | 248 | 210 | 210 | 27,000 | 1,050 |
| 1999-03-18 | 241 | 251 | 240 | 240 | 15,000 | 1,200 |
| 1999-03-17 | 229 | 240 | 228 | 240 | 21,000 | 1,200 |
| 1999-03-16 | 230 | 230 | 229 | 229 | 5,000 | 1,145 |
| 1999-03-15 | 203 | 210 | 203 | 210 | 17,000 | 1,050 |
| 1999-03-12 | 201 | 207 | 201 | 201 | 9,000 | 1,005 |
| 1999-03-11 | 205 | 205 | 200 | 200 | 13,000 | 1,000 |
| 1999-03-10 | 206 | 210 | 206 | 210 | 8,000 | 1,050 |
| 1999-03-09 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1999-03-08 | 211 | 218 | 210 | 210 | 6,000 | 1,050 |
| 1999-03-05 | 201 | 201 | 198 | 200 | 5,000 | 1,000 |
| 1999-03-04 | 203 | 203 | 198 | 198 | 13,000 | 990 |
| 1999-03-03 | 205 | 205 | 203 | 203 | 2,000 | 1,015 |
| 1999-03-02 | 199 | 200 | 198 | 199 | 9,000 | 995 |
| 1999-03-01 | 195 | 208 | 195 | 195 | 18,000 | 975 |
| 1999-02-26 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1999-02-25 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 1999-02-24 | 215 | 215 | 205 | 205 | 9,000 | 1,025 |
| 1999-02-23 | 203 | 203 | 200 | 200 | 7,000 | 1,000 |
| 1999-02-22 | 198 | 200 | 193 | 193 | 8,000 | 965 |
| 1999-02-19 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1999-02-18 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1999-02-17 | 190 | 190 | 182 | 182 | 13,000 | 910 |
| 1999-02-16 | 188 | 188 | 187 | 187 | 5,000 | 935 |
| 1999-02-15 | 185 | 187 | 185 | 187 | 5,000 | 935 |
| 1999-02-12 | 190 | 190 | 184 | 184 | 3,000 | 920 |
| 1999-02-10 | 192 | 200 | 183 | 183 | 9,000 | 915 |
| 1999-02-09 | 191 | 192 | 191 | 192 | 5,000 | 960 |
| 1999-02-08 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 1999-02-05 | 190 | 191 | 190 | 191 | 3,000 | 955 |
| 1999-02-04 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-02-03 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1999-02-02 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1999-02-01 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 1999-01-29 | 191 | 196 | 191 | 192 | 8,000 | 960 |
| 1999-01-28 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1999-01-27 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1999-01-26 | 182 | 182 | 182 | 182 | 6,000 | 910 |
| 1999-01-25 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-01-22 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-01-21 | 191 | 195 | 191 | 195 | 2,000 | 975 |
| 1999-01-20 | 195 | 195 | 190 | 190 | 2,000 | 950 |
| 1999-01-19 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1999-01-14 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1999-01-13 | 182 | 200 | 182 | 200 | 5,000 | 1,000 |
| 1999-01-12 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1999-01-11 | 198 | 198 | 190 | 190 | 5,000 | 950 |
| 1999-01-08 | 204 | 204 | 192 | 193 | 6,000 | 965 |
| 1999-01-07 | 182 | 204 | 182 | 204 | 3,000 | 1,020 |
| 1999-01-06 | 182 | 182 | 172 | 172 | 3,000 | 860 |
| 1999-01-05 | 182 | 182 | 182 | 182 | 2,000 | 910 |
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
