5729 日本精鉱(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 230 | 236 | 230 | 236 | 8,000 | 1,180 |
| 2000-12-28 | 229 | 230 | 225 | 230 | 12,000 | 1,150 |
| 2000-12-27 | 225 | 230 | 225 | 230 | 12,000 | 1,150 |
| 2000-12-26 | 235 | 235 | 225 | 230 | 13,000 | 1,150 |
| 2000-12-25 | 230 | 245 | 230 | 235 | 23,000 | 1,175 |
| 2000-12-22 | 221 | 231 | 220 | 220 | 23,000 | 1,100 |
| 2000-12-21 | 220 | 230 | 220 | 230 | 31,000 | 1,150 |
| 2000-12-20 | 250 | 250 | 215 | 215 | 25,000 | 1,075 |
| 2000-12-19 | 257 | 257 | 245 | 250 | 29,000 | 1,250 |
| 2000-12-18 | 261 | 261 | 251 | 261 | 8,000 | 1,305 |
| 2000-12-15 | 279 | 279 | 260 | 260 | 37,000 | 1,300 |
| 2000-12-14 | 250 | 262 | 250 | 262 | 24,000 | 1,310 |
| 2000-12-13 | 262 | 262 | 250 | 251 | 18,000 | 1,255 |
| 2000-12-12 | 268 | 270 | 261 | 261 | 24,000 | 1,305 |
| 2000-12-11 | 271 | 273 | 268 | 268 | 17,000 | 1,340 |
| 2000-12-08 | 279 | 284 | 271 | 284 | 17,000 | 1,420 |
| 2000-12-07 | 274 | 290 | 270 | 290 | 38,000 | 1,450 |
| 2000-12-06 | 285 | 285 | 276 | 280 | 24,000 | 1,400 |
| 2000-12-05 | 291 | 291 | 280 | 285 | 10,000 | 1,425 |
| 2000-12-04 | 294 | 294 | 280 | 291 | 14,000 | 1,455 |
| 2000-12-01 | 289 | 293 | 289 | 293 | 9,000 | 1,465 |
| 2000-11-30 | 288 | 290 | 279 | 290 | 15,000 | 1,450 |
| 2000-11-29 | 285 | 290 | 285 | 290 | 3,000 | 1,450 |
| 2000-11-28 | 289 | 293 | 280 | 293 | 6,000 | 1,465 |
| 2000-11-27 | 289 | 294 | 284 | 294 | 7,000 | 1,470 |
| 2000-11-24 | 285 | 290 | 275 | 290 | 15,000 | 1,450 |
| 2000-11-22 | 285 | 290 | 279 | 290 | 10,000 | 1,450 |
| 2000-11-21 | 283 | 290 | 280 | 290 | 9,000 | 1,450 |
| 2000-11-20 | 288 | 293 | 280 | 288 | 14,000 | 1,440 |
| 2000-11-17 | 287 | 299 | 280 | 299 | 24,000 | 1,495 |
| 2000-11-16 | 285 | 289 | 280 | 289 | 7,000 | 1,445 |
| 2000-11-15 | 289 | 290 | 284 | 290 | 9,000 | 1,450 |
| 2000-11-14 | 280 | 293 | 280 | 293 | 15,000 | 1,465 |
| 2000-11-13 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2000-11-10 | 289 | 290 | 273 | 290 | 26,000 | 1,450 |
| 2000-11-09 | 298 | 298 | 295 | 295 | 5,000 | 1,475 |
| 2000-11-08 | 297 | 297 | 291 | 295 | 4,000 | 1,475 |
| 2000-11-07 | 297 | 298 | 285 | 298 | 8,000 | 1,490 |
| 2000-11-06 | 298 | 298 | 287 | 297 | 18,000 | 1,485 |
| 2000-11-02 | 294 | 299 | 280 | 299 | 15,000 | 1,495 |
| 2000-11-01 | 293 | 299 | 290 | 299 | 7,000 | 1,495 |
| 2000-10-31 | 290 | 300 | 290 | 300 | 15,000 | 1,500 |
| 2000-10-30 | 300 | 300 | 285 | 295 | 10,000 | 1,475 |
| 2000-10-27 | 299 | 300 | 299 | 300 | 9,000 | 1,500 |
| 2000-10-26 | 300 | 300 | 289 | 300 | 11,000 | 1,500 |
| 2000-10-25 | 293 | 293 | 292 | 293 | 8,000 | 1,465 |
| 2000-10-24 | 290 | 305 | 290 | 305 | 12,000 | 1,525 |
| 2000-10-23 | 301 | 309 | 290 | 309 | 7,000 | 1,545 |
| 2000-10-20 | 286 | 305 | 286 | 305 | 10,000 | 1,525 |
| 2000-10-19 | 276 | 310 | 275 | 310 | 15,000 | 1,550 |
| 2000-10-18 | 300 | 300 | 285 | 290 | 6,000 | 1,450 |
| 2000-10-17 | 290 | 310 | 280 | 310 | 32,000 | 1,550 |
| 2000-10-16 | 300 | 307 | 300 | 300 | 7,000 | 1,500 |
| 2000-10-13 | 300 | 300 | 280 | 285 | 27,000 | 1,425 |
| 2000-10-12 | 310 | 310 | 304 | 304 | 7,000 | 1,520 |
| 2000-10-11 | 311 | 324 | 310 | 324 | 11,000 | 1,620 |
| 2000-10-10 | 330 | 330 | 310 | 329 | 13,000 | 1,645 |
| 2000-10-06 | 316 | 329 | 310 | 320 | 14,000 | 1,600 |
| 2000-10-05 | 324 | 325 | 316 | 320 | 11,000 | 1,600 |
| 2000-10-04 | 315 | 324 | 315 | 324 | 24,000 | 1,620 |
| 2000-10-03 | 330 | 330 | 316 | 320 | 8,000 | 1,600 |
| 2000-10-02 | 349 | 349 | 315 | 330 | 12,000 | 1,650 |
| 2000-09-29 | 322 | 347 | 320 | 347 | 25,000 | 1,735 |
| 2000-09-28 | 340 | 341 | 325 | 339 | 18,000 | 1,695 |
| 2000-09-27 | 354 | 354 | 335 | 350 | 11,000 | 1,750 |
| 2000-09-26 | 370 | 370 | 345 | 358 | 49,000 | 1,790 |
| 2000-09-25 | 329 | 353 | 315 | 350 | 44,000 | 1,750 |
| 2000-09-22 | 341 | 341 | 321 | 334 | 18,000 | 1,670 |
| 2000-09-21 | 339 | 358 | 336 | 355 | 34,000 | 1,775 |
| 2000-09-20 | 370 | 370 | 345 | 359 | 25,000 | 1,795 |
| 2000-09-19 | 373 | 374 | 351 | 369 | 83,000 | 1,845 |
| 2000-09-18 | 353 | 374 | 353 | 372 | 175,000 | 1,860 |
| 2000-09-14 | 344 | 350 | 342 | 348 | 102,000 | 1,740 |
| 2000-09-13 | 320 | 350 | 320 | 339 | 109,000 | 1,695 |
| 2000-09-12 | 314 | 315 | 305 | 315 | 6,000 | 1,575 |
| 2000-09-11 | 315 | 315 | 300 | 315 | 11,000 | 1,575 |
| 2000-09-08 | 319 | 319 | 310 | 315 | 8,000 | 1,575 |
| 2000-09-07 | 311 | 319 | 310 | 319 | 7,000 | 1,595 |
| 2000-09-06 | 310 | 319 | 310 | 319 | 6,000 | 1,595 |
| 2000-09-05 | 324 | 324 | 310 | 320 | 16,000 | 1,600 |
| 2000-09-04 | 320 | 325 | 315 | 320 | 10,000 | 1,600 |
| 2000-09-01 | 325 | 328 | 325 | 328 | 5,000 | 1,640 |
| 2000-08-31 | 306 | 325 | 306 | 325 | 10,000 | 1,625 |
| 2000-08-30 | 340 | 340 | 325 | 325 | 7,000 | 1,625 |
| 2000-08-29 | 315 | 340 | 300 | 340 | 27,000 | 1,700 |
| 2000-08-28 | 314 | 319 | 308 | 319 | 17,000 | 1,595 |
| 2000-08-25 | 310 | 310 | 300 | 309 | 6,000 | 1,545 |
| 2000-08-24 | 315 | 315 | 300 | 310 | 10,000 | 1,550 |
| 2000-08-23 | 310 | 315 | 305 | 315 | 6,000 | 1,575 |
| 2000-08-22 | 315 | 315 | 301 | 315 | 7,000 | 1,575 |
| 2000-08-21 | 302 | 315 | 300 | 315 | 5,000 | 1,575 |
| 2000-08-18 | 310 | 317 | 310 | 317 | 4,000 | 1,585 |
| 2000-08-17 | 306 | 319 | 306 | 319 | 4,000 | 1,595 |
| 2000-08-16 | 306 | 320 | 306 | 320 | 6,000 | 1,600 |
| 2000-08-15 | 315 | 315 | 310 | 311 | 9,000 | 1,555 |
| 2000-08-14 | 321 | 330 | 305 | 320 | 17,000 | 1,600 |
| 2000-08-11 | 339 | 340 | 326 | 331 | 17,000 | 1,655 |
| 2000-08-10 | 315 | 328 | 314 | 324 | 33,000 | 1,620 |
| 2000-08-09 | 270 | 314 | 270 | 314 | 23,000 | 1,570 |
| 2000-08-08 | 295 | 295 | 262 | 270 | 49,000 | 1,350 |
| 2000-08-07 | 285 | 295 | 270 | 295 | 16,000 | 1,475 |
| 2000-08-04 | 300 | 305 | 300 | 305 | 8,000 | 1,525 |
| 2000-08-03 | 315 | 315 | 300 | 310 | 11,000 | 1,550 |
| 2000-08-02 | 310 | 320 | 310 | 315 | 7,000 | 1,575 |
| 2000-08-01 | 310 | 320 | 300 | 320 | 6,000 | 1,600 |
| 2000-07-31 | 321 | 321 | 300 | 310 | 18,000 | 1,550 |
| 2000-07-28 | 319 | 324 | 301 | 324 | 20,000 | 1,620 |
| 2000-07-27 | 324 | 326 | 320 | 320 | 6,000 | 1,600 |
| 2000-07-26 | 334 | 334 | 320 | 320 | 27,000 | 1,600 |
| 2000-07-25 | 318 | 335 | 310 | 325 | 56,000 | 1,625 |
| 2000-07-24 | 368 | 368 | 349 | 353 | 25,000 | 1,765 |
| 2000-07-21 | 373 | 373 | 356 | 368 | 32,000 | 1,840 |
| 2000-07-19 | 390 | 390 | 361 | 380 | 47,000 | 1,900 |
| 2000-07-18 | 406 | 415 | 370 | 390 | 54,000 | 1,950 |
| 2000-07-17 | 415 | 420 | 400 | 401 | 68,000 | 2,005 |
| 2000-07-14 | 398 | 415 | 395 | 411 | 50,000 | 2,055 |
| 2000-07-13 | 405 | 405 | 386 | 397 | 75,000 | 1,985 |
| 2000-07-12 | 438 | 440 | 405 | 425 | 92,000 | 2,125 |
| 2000-07-11 | 397 | 440 | 385 | 438 | 248,000 | 2,190 |
| 2000-07-10 | 392 | 392 | 382 | 382 | 100,000 | 1,910 |
| 2000-07-07 | 366 | 377 | 364 | 377 | 74,000 | 1,885 |
| 2000-07-06 | 389 | 389 | 366 | 379 | 70,000 | 1,895 |
| 2000-07-05 | 365 | 399 | 360 | 380 | 280,000 | 1,900 |
| 2000-07-04 | 350 | 353 | 335 | 345 | 24,000 | 1,725 |
| 2000-07-03 | 358 | 365 | 350 | 355 | 62,000 | 1,775 |
| 2000-06-30 | 360 | 360 | 348 | 348 | 46,000 | 1,740 |
| 2000-06-29 | 333 | 350 | 333 | 350 | 86,000 | 1,750 |
| 2000-06-28 | 341 | 346 | 326 | 332 | 60,000 | 1,660 |
| 2000-06-27 | 314 | 350 | 314 | 340 | 118,000 | 1,700 |
| 2000-06-26 | 327 | 329 | 295 | 315 | 77,000 | 1,575 |
| 2000-06-23 | 335 | 345 | 328 | 330 | 96,000 | 1,650 |
| 2000-06-22 | 331 | 368 | 331 | 350 | 125,000 | 1,750 |
| 2000-06-21 | 348 | 355 | 330 | 338 | 147,000 | 1,690 |
| 2000-06-20 | 380 | 381 | 336 | 348 | 245,000 | 1,740 |
| 2000-06-19 | 334 | 380 | 330 | 380 | 395,000 | 1,900 |
| 2000-06-16 | 269 | 330 | 268 | 325 | 232,000 | 1,625 |
| 2000-06-15 | 275 | 279 | 266 | 267 | 24,000 | 1,335 |
| 2000-06-14 | 271 | 280 | 265 | 275 | 51,000 | 1,375 |
| 2000-06-13 | 300 | 300 | 256 | 265 | 120,000 | 1,325 |
| 2000-06-12 | 285 | 313 | 280 | 295 | 236,000 | 1,475 |
| 2000-06-09 | 235 | 285 | 235 | 265 | 228,000 | 1,325 |
| 2000-06-08 | 200 | 240 | 200 | 228 | 67,000 | 1,140 |
| 2000-06-07 | 176 | 196 | 176 | 196 | 21,000 | 980 |
| 2000-06-06 | 177 | 177 | 176 | 176 | 5,000 | 880 |
| 2000-06-05 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2000-06-02 | 179 | 180 | 179 | 180 | 3,000 | 900 |
| 2000-06-01 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2000-05-31 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2000-05-30 | 177 | 178 | 177 | 178 | 3,000 | 890 |
| 2000-05-26 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2000-05-25 | 179 | 179 | 175 | 175 | 6,000 | 875 |
| 2000-05-24 | 181 | 181 | 175 | 175 | 15,000 | 875 |
| 2000-05-23 | 180 | 180 | 180 | 180 | 11,000 | 900 |
| 2000-05-22 | 182 | 182 | 180 | 180 | 8,000 | 900 |
| 2000-05-19 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2000-05-18 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2000-05-17 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2000-05-16 | 188 | 188 | 183 | 183 | 9,000 | 915 |
| 2000-05-15 | 184 | 184 | 180 | 180 | 5,000 | 900 |
| 2000-05-12 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 2000-05-11 | 182 | 182 | 180 | 181 | 8,000 | 905 |
| 2000-05-10 | 182 | 182 | 182 | 182 | 3,000 | 910 |
| 2000-05-09 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2000-05-08 | 188 | 188 | 182 | 182 | 3,000 | 910 |
| 2000-05-02 | 181 | 181 | 175 | 175 | 18,000 | 875 |
| 2000-05-01 | 180 | 187 | 180 | 187 | 5,000 | 935 |
| 2000-04-28 | 180 | 181 | 180 | 181 | 5,000 | 905 |
| 2000-04-27 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2000-04-26 | 188 | 188 | 180 | 180 | 7,000 | 900 |
| 2000-04-24 | 188 | 188 | 181 | 181 | 3,000 | 905 |
| 2000-04-21 | 182 | 182 | 181 | 181 | 4,000 | 905 |
| 2000-04-20 | 182 | 182 | 181 | 181 | 3,000 | 905 |
| 2000-04-19 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2000-04-18 | 188 | 190 | 180 | 180 | 21,000 | 900 |
| 2000-04-17 | 190 | 190 | 182 | 182 | 24,000 | 910 |
| 2000-04-14 | 200 | 200 | 189 | 190 | 4,000 | 950 |
| 2000-04-13 | 191 | 195 | 188 | 195 | 14,000 | 975 |
| 2000-04-12 | 196 | 196 | 193 | 193 | 6,000 | 965 |
| 2000-04-11 | 198 | 198 | 196 | 196 | 3,000 | 980 |
| 2000-04-10 | 195 | 200 | 195 | 200 | 7,000 | 1,000 |
| 2000-04-07 | 198 | 198 | 195 | 196 | 6,000 | 980 |
| 2000-04-06 | 198 | 200 | 198 | 200 | 5,000 | 1,000 |
| 2000-04-05 | 195 | 204 | 195 | 198 | 11,000 | 990 |
| 2000-04-04 | 193 | 200 | 193 | 200 | 3,000 | 1,000 |
| 2000-04-03 | 188 | 188 | 188 | 188 | 9,000 | 940 |
| 2000-03-31 | 188 | 188 | 188 | 188 | 8,000 | 940 |
| 2000-03-30 | 200 | 200 | 187 | 188 | 9,000 | 940 |
| 2000-03-29 | 191 | 191 | 187 | 187 | 16,000 | 935 |
| 2000-03-28 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2000-03-27 | 187 | 189 | 187 | 189 | 7,000 | 945 |
| 2000-03-24 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 2000-03-23 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2000-03-22 | 186 | 190 | 186 | 190 | 7,000 | 950 |
| 2000-03-21 | 188 | 195 | 186 | 186 | 5,000 | 930 |
| 2000-03-17 | 188 | 188 | 185 | 185 | 9,000 | 925 |
| 2000-03-16 | 190 | 190 | 188 | 188 | 2,000 | 940 |
| 2000-03-15 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2000-03-14 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 2000-03-13 | 204 | 204 | 202 | 202 | 8,000 | 1,010 |
| 2000-03-10 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-03-09 | 186 | 186 | 186 | 186 | 8,000 | 930 |
| 2000-03-08 | 190 | 195 | 190 | 190 | 5,000 | 950 |
| 2000-03-07 | 188 | 190 | 186 | 190 | 4,000 | 950 |
| 2000-03-06 | 193 | 193 | 188 | 188 | 5,000 | 940 |
| 2000-03-03 | 193 | 193 | 185 | 185 | 5,000 | 925 |
| 2000-03-02 | 183 | 193 | 180 | 183 | 8,000 | 915 |
| 2000-03-01 | 192 | 193 | 192 | 193 | 18,000 | 965 |
| 2000-02-29 | 192 | 192 | 180 | 192 | 26,000 | 960 |
| 2000-02-28 | 185 | 185 | 182 | 184 | 9,000 | 920 |
| 2000-02-25 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 2000-02-24 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2000-02-23 | 185 | 191 | 185 | 187 | 5,000 | 935 |
| 2000-02-22 | 189 | 189 | 188 | 188 | 10,000 | 940 |
| 2000-02-21 | 198 | 198 | 188 | 191 | 15,000 | 955 |
| 2000-02-18 | 188 | 200 | 185 | 198 | 16,000 | 990 |
| 2000-02-17 | 190 | 195 | 189 | 189 | 8,000 | 945 |
| 2000-02-16 | 183 | 200 | 183 | 200 | 12,000 | 1,000 |
| 2000-02-15 | 183 | 190 | 182 | 182 | 26,000 | 910 |
| 2000-02-14 | 183 | 184 | 183 | 183 | 12,000 | 915 |
| 2000-02-10 | 183 | 185 | 182 | 185 | 15,000 | 925 |
| 2000-02-09 | 182 | 182 | 180 | 182 | 14,000 | 910 |
| 2000-02-08 | 185 | 187 | 184 | 187 | 10,000 | 935 |
| 2000-02-07 | 190 | 190 | 184 | 184 | 7,000 | 920 |
| 2000-02-04 | 188 | 188 | 186 | 186 | 4,000 | 930 |
| 2000-02-03 | 186 | 190 | 186 | 190 | 5,000 | 950 |
| 2000-02-02 | 183 | 185 | 183 | 185 | 2,000 | 925 |
| 2000-02-01 | 182 | 182 | 182 | 182 | 10,000 | 910 |
| 2000-01-31 | 183 | 183 | 182 | 182 | 9,000 | 910 |
| 2000-01-28 | 189 | 189 | 177 | 188 | 26,000 | 940 |
| 2000-01-27 | 190 | 190 | 181 | 181 | 17,000 | 905 |
| 2000-01-26 | 190 | 190 | 190 | 190 | 9,000 | 950 |
| 2000-01-25 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2000-01-24 | 190 | 190 | 190 | 190 | 12,000 | 950 |
| 2000-01-21 | 191 | 192 | 190 | 190 | 8,000 | 950 |
| 2000-01-20 | 191 | 200 | 190 | 190 | 13,000 | 950 |
| 2000-01-19 | 199 | 200 | 191 | 191 | 11,000 | 955 |
| 2000-01-18 | 205 | 209 | 200 | 200 | 4,000 | 1,000 |
| 2000-01-17 | 187 | 205 | 187 | 205 | 17,000 | 1,025 |
| 2000-01-14 | 190 | 190 | 186 | 186 | 8,000 | 930 |
| 2000-01-13 | 185 | 190 | 182 | 190 | 18,000 | 950 |
| 2000-01-12 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2000-01-11 | 190 | 190 | 181 | 185 | 11,000 | 925 |
| 2000-01-07 | 185 | 185 | 180 | 185 | 11,000 | 925 |
| 2000-01-06 | 209 | 209 | 185 | 185 | 8,000 | 925 |
| 2000-01-05 | 180 | 198 | 180 | 180 | 8,000 | 900 |
| 2000-01-04 | 185 | 185 | 180 | 180 | 5,000 | 900 |
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
