5729 日本精鉱(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 210 | 230 | 205 | 230 | 17,000 | 1,150 |
| 2001-12-27 | 209 | 211 | 209 | 211 | 3,000 | 1,055 |
| 2001-12-26 | 200 | 210 | 200 | 210 | 6,000 | 1,050 |
| 2001-12-25 | 203 | 208 | 200 | 208 | 4,000 | 1,040 |
| 2001-12-21 | 193 | 209 | 193 | 209 | 29,000 | 1,045 |
| 2001-12-20 | 196 | 210 | 180 | 210 | 14,000 | 1,050 |
| 2001-12-19 | 190 | 196 | 171 | 196 | 34,000 | 980 |
| 2001-12-18 | 220 | 225 | 185 | 190 | 32,000 | 950 |
| 2001-12-17 | 210 | 222 | 210 | 222 | 23,000 | 1,110 |
| 2001-12-14 | 223 | 234 | 206 | 234 | 33,000 | 1,170 |
| 2001-12-13 | 228 | 228 | 216 | 227 | 15,000 | 1,135 |
| 2001-12-12 | 222 | 230 | 222 | 230 | 7,000 | 1,150 |
| 2001-12-11 | 220 | 230 | 220 | 229 | 18,000 | 1,145 |
| 2001-12-10 | 245 | 245 | 221 | 230 | 7,000 | 1,150 |
| 2001-12-07 | 247 | 247 | 240 | 247 | 12,000 | 1,235 |
| 2001-12-06 | 241 | 250 | 240 | 250 | 13,000 | 1,250 |
| 2001-12-05 | 240 | 250 | 240 | 250 | 24,000 | 1,250 |
| 2001-12-04 | 249 | 250 | 236 | 240 | 46,000 | 1,200 |
| 2001-12-03 | 277 | 277 | 256 | 261 | 16,000 | 1,305 |
| 2001-11-30 | 280 | 287 | 270 | 275 | 33,000 | 1,375 |
| 2001-11-29 | 275 | 280 | 266 | 280 | 47,000 | 1,400 |
| 2001-11-28 | 290 | 290 | 270 | 285 | 29,000 | 1,425 |
| 2001-11-27 | 260 | 294 | 256 | 290 | 57,000 | 1,450 |
| 2001-11-26 | 278 | 284 | 260 | 260 | 35,000 | 1,300 |
| 2001-11-22 | 289 | 289 | 260 | 279 | 55,000 | 1,395 |
| 2001-11-21 | 275 | 294 | 275 | 285 | 71,000 | 1,425 |
| 2001-11-20 | 322 | 330 | 295 | 295 | 341,000 | 1,475 |
| 2001-11-19 | 274 | 312 | 270 | 312 | 210,000 | 1,560 |
| 2001-11-16 | 264 | 273 | 258 | 264 | 111,000 | 1,320 |
| 2001-11-15 | 265 | 284 | 255 | 265 | 141,000 | 1,325 |
| 2001-11-14 | 218 | 235 | 215 | 235 | 26,000 | 1,175 |
| 2001-11-13 | 217 | 218 | 215 | 218 | 7,000 | 1,090 |
| 2001-11-12 | 220 | 220 | 216 | 218 | 11,000 | 1,090 |
| 2001-11-09 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2001-11-08 | 215 | 218 | 205 | 218 | 6,000 | 1,090 |
| 2001-11-07 | 214 | 217 | 208 | 215 | 9,000 | 1,075 |
| 2001-11-06 | 210 | 218 | 200 | 217 | 23,000 | 1,085 |
| 2001-11-02 | 215 | 220 | 213 | 220 | 12,000 | 1,100 |
| 2001-11-01 | 213 | 222 | 213 | 222 | 10,000 | 1,110 |
| 2001-10-31 | 213 | 222 | 213 | 222 | 10,000 | 1,110 |
| 2001-10-30 | 225 | 226 | 225 | 226 | 7,000 | 1,130 |
| 2001-10-29 | 229 | 229 | 215 | 228 | 12,000 | 1,140 |
| 2001-10-26 | 226 | 229 | 225 | 229 | 8,000 | 1,145 |
| 2001-10-25 | 215 | 228 | 213 | 228 | 31,000 | 1,140 |
| 2001-10-24 | 215 | 217 | 215 | 217 | 3,000 | 1,085 |
| 2001-10-23 | 216 | 218 | 213 | 218 | 12,000 | 1,090 |
| 2001-10-22 | 222 | 223 | 218 | 218 | 10,000 | 1,090 |
| 2001-10-19 | 216 | 223 | 215 | 223 | 10,000 | 1,115 |
| 2001-10-18 | 215 | 225 | 215 | 225 | 6,000 | 1,125 |
| 2001-10-16 | 220 | 229 | 220 | 225 | 12,000 | 1,125 |
| 2001-10-15 | 216 | 220 | 213 | 220 | 5,000 | 1,100 |
| 2001-10-12 | 221 | 221 | 216 | 220 | 24,000 | 1,100 |
| 2001-10-11 | 220 | 223 | 216 | 223 | 15,000 | 1,115 |
| 2001-10-10 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2001-10-09 | 222 | 230 | 220 | 227 | 10,000 | 1,135 |
| 2001-10-03 | 226 | 237 | 226 | 237 | 9,000 | 1,185 |
| 2001-10-02 | 240 | 240 | 230 | 235 | 11,000 | 1,175 |
| 2001-10-01 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2001-09-28 | 235 | 240 | 225 | 240 | 11,000 | 1,200 |
| 2001-09-27 | 242 | 245 | 237 | 237 | 8,000 | 1,185 |
| 2001-09-26 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-09-25 | 253 | 253 | 235 | 243 | 18,000 | 1,215 |
| 2001-09-21 | 223 | 233 | 221 | 233 | 11,000 | 1,165 |
| 2001-09-20 | 244 | 245 | 235 | 243 | 40,000 | 1,215 |
| 2001-09-19 | 230 | 244 | 230 | 236 | 18,000 | 1,180 |
| 2001-09-18 | 236 | 236 | 218 | 220 | 27,000 | 1,100 |
| 2001-09-17 | 231 | 236 | 226 | 236 | 13,000 | 1,180 |
| 2001-09-14 | 220 | 231 | 220 | 230 | 16,000 | 1,150 |
| 2001-09-13 | 210 | 220 | 205 | 220 | 18,000 | 1,100 |
| 2001-09-12 | 215 | 230 | 215 | 230 | 34,000 | 1,150 |
| 2001-09-11 | 259 | 265 | 245 | 255 | 27,000 | 1,275 |
| 2001-09-10 | 284 | 288 | 269 | 271 | 166,000 | 1,355 |
| 2001-09-07 | 223 | 259 | 223 | 259 | 65,000 | 1,295 |
| 2001-09-06 | 215 | 225 | 215 | 225 | 12,000 | 1,125 |
| 2001-09-05 | 224 | 224 | 210 | 220 | 29,000 | 1,100 |
| 2001-09-03 | 217 | 225 | 215 | 225 | 6,000 | 1,125 |
| 2001-08-31 | 221 | 225 | 221 | 225 | 18,000 | 1,125 |
| 2001-08-30 | 230 | 230 | 223 | 229 | 10,000 | 1,145 |
| 2001-08-29 | 229 | 233 | 221 | 233 | 27,000 | 1,165 |
| 2001-08-28 | 220 | 230 | 215 | 230 | 15,000 | 1,150 |
| 2001-08-27 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 2001-08-24 | 228 | 230 | 222 | 230 | 4,000 | 1,150 |
| 2001-08-23 | 233 | 233 | 220 | 233 | 25,000 | 1,165 |
| 2001-08-22 | 230 | 233 | 225 | 233 | 8,000 | 1,165 |
| 2001-08-21 | 233 | 234 | 233 | 234 | 43,000 | 1,170 |
| 2001-08-20 | 230 | 234 | 230 | 234 | 4,000 | 1,170 |
| 2001-08-17 | 235 | 237 | 225 | 237 | 4,000 | 1,185 |
| 2001-08-16 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2001-08-14 | 235 | 236 | 235 | 236 | 4,000 | 1,180 |
| 2001-08-13 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2001-08-10 | 238 | 239 | 236 | 239 | 7,000 | 1,195 |
| 2001-08-08 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 2001-08-07 | 225 | 239 | 225 | 239 | 5,000 | 1,195 |
| 2001-08-06 | 226 | 240 | 226 | 240 | 5,000 | 1,200 |
| 2001-08-02 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2001-08-01 | 235 | 241 | 235 | 241 | 3,000 | 1,205 |
| 2001-07-31 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-07-30 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-07-27 | 237 | 237 | 230 | 237 | 5,000 | 1,185 |
| 2001-07-26 | 239 | 240 | 235 | 236 | 10,000 | 1,180 |
| 2001-07-25 | 225 | 239 | 225 | 239 | 2,000 | 1,195 |
| 2001-07-19 | 243 | 243 | 243 | 243 | 10,000 | 1,215 |
| 2001-07-18 | 248 | 248 | 232 | 246 | 13,000 | 1,230 |
| 2001-07-17 | 249 | 250 | 240 | 250 | 17,000 | 1,250 |
| 2001-07-16 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-07-13 | 253 | 253 | 250 | 250 | 7,000 | 1,250 |
| 2001-07-12 | 250 | 260 | 240 | 260 | 21,000 | 1,300 |
| 2001-07-11 | 245 | 250 | 236 | 250 | 12,000 | 1,250 |
| 2001-07-10 | 246 | 259 | 246 | 259 | 8,000 | 1,295 |
| 2001-07-09 | 255 | 264 | 245 | 264 | 9,000 | 1,320 |
| 2001-07-06 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2001-07-05 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2001-07-04 | 265 | 265 | 260 | 260 | 13,000 | 1,300 |
| 2001-06-29 | 262 | 265 | 260 | 265 | 25,000 | 1,325 |
| 2001-06-27 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2001-06-26 | 265 | 268 | 263 | 268 | 5,000 | 1,340 |
| 2001-06-25 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2001-06-22 | 273 | 274 | 273 | 274 | 2,000 | 1,370 |
| 2001-06-21 | 274 | 275 | 261 | 275 | 8,000 | 1,375 |
| 2001-06-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-06-19 | 262 | 275 | 261 | 275 | 12,000 | 1,375 |
| 2001-06-18 | 265 | 275 | 262 | 275 | 20,000 | 1,375 |
| 2001-06-15 | 273 | 280 | 271 | 280 | 20,000 | 1,400 |
| 2001-06-13 | 272 | 280 | 272 | 280 | 6,000 | 1,400 |
| 2001-06-12 | 273 | 275 | 271 | 275 | 11,000 | 1,375 |
| 2001-06-11 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2001-06-08 | 279 | 282 | 272 | 282 | 11,000 | 1,410 |
| 2001-06-07 | 281 | 283 | 277 | 283 | 18,000 | 1,415 |
| 2001-06-06 | 281 | 285 | 281 | 284 | 10,000 | 1,420 |
| 2001-06-05 | 283 | 285 | 283 | 285 | 3,000 | 1,425 |
| 2001-06-01 | 290 | 290 | 290 | 290 | 11,000 | 1,450 |
| 2001-05-31 | 280 | 290 | 280 | 290 | 12,000 | 1,450 |
| 2001-05-29 | 286 | 294 | 285 | 294 | 3,000 | 1,470 |
| 2001-05-28 | 287 | 294 | 285 | 294 | 16,000 | 1,470 |
| 2001-05-25 | 297 | 299 | 285 | 295 | 25,000 | 1,475 |
| 2001-05-24 | 290 | 297 | 290 | 297 | 8,000 | 1,485 |
| 2001-05-23 | 295 | 298 | 290 | 295 | 12,000 | 1,475 |
| 2001-05-22 | 293 | 293 | 286 | 291 | 6,000 | 1,455 |
| 2001-05-21 | 286 | 296 | 286 | 296 | 6,000 | 1,480 |
| 2001-05-18 | 292 | 294 | 285 | 294 | 7,000 | 1,470 |
| 2001-05-17 | 288 | 291 | 281 | 291 | 22,000 | 1,455 |
| 2001-05-16 | 299 | 299 | 288 | 288 | 13,000 | 1,440 |
| 2001-05-15 | 285 | 297 | 285 | 297 | 5,000 | 1,485 |
| 2001-05-14 | 300 | 300 | 285 | 299 | 7,000 | 1,495 |
| 2001-05-11 | 299 | 300 | 297 | 300 | 7,000 | 1,500 |
| 2001-05-10 | 298 | 303 | 298 | 303 | 7,000 | 1,515 |
| 2001-05-09 | 300 | 304 | 300 | 304 | 11,000 | 1,520 |
| 2001-05-08 | 300 | 307 | 300 | 307 | 18,000 | 1,535 |
| 2001-05-07 | 308 | 310 | 301 | 309 | 5,000 | 1,545 |
| 2001-05-02 | 296 | 305 | 296 | 305 | 14,000 | 1,525 |
| 2001-05-01 | 296 | 300 | 293 | 298 | 12,000 | 1,490 |
| 2001-04-27 | 304 | 304 | 291 | 300 | 19,000 | 1,500 |
| 2001-04-26 | 295 | 304 | 295 | 304 | 8,000 | 1,520 |
| 2001-04-25 | 294 | 300 | 294 | 300 | 16,000 | 1,500 |
| 2001-04-24 | 286 | 294 | 281 | 294 | 3,000 | 1,470 |
| 2001-04-23 | 293 | 293 | 282 | 293 | 8,000 | 1,465 |
| 2001-04-20 | 304 | 304 | 288 | 288 | 6,000 | 1,440 |
| 2001-04-19 | 305 | 315 | 304 | 304 | 16,000 | 1,520 |
| 2001-04-18 | 295 | 304 | 295 | 304 | 6,000 | 1,520 |
| 2001-04-17 | 310 | 310 | 295 | 300 | 31,000 | 1,500 |
| 2001-04-16 | 338 | 338 | 300 | 320 | 83,000 | 1,600 |
| 2001-04-13 | 295 | 322 | 291 | 315 | 153,000 | 1,575 |
| 2001-04-12 | 272 | 280 | 270 | 280 | 39,000 | 1,400 |
| 2001-04-11 | 270 | 273 | 269 | 273 | 15,000 | 1,365 |
| 2001-04-10 | 274 | 274 | 265 | 270 | 15,000 | 1,350 |
| 2001-04-09 | 275 | 275 | 270 | 274 | 19,000 | 1,370 |
| 2001-04-06 | 266 | 270 | 265 | 270 | 28,000 | 1,350 |
| 2001-04-05 | 262 | 265 | 257 | 265 | 26,000 | 1,325 |
| 2001-04-04 | 263 | 264 | 263 | 264 | 8,000 | 1,320 |
| 2001-04-03 | 262 | 265 | 260 | 265 | 11,000 | 1,325 |
| 2001-04-02 | 256 | 262 | 256 | 262 | 7,000 | 1,310 |
| 2001-03-30 | 265 | 265 | 256 | 263 | 15,000 | 1,315 |
| 2001-03-29 | 252 | 267 | 252 | 267 | 11,000 | 1,335 |
| 2001-03-28 | 258 | 268 | 258 | 268 | 5,000 | 1,340 |
| 2001-03-27 | 252 | 269 | 251 | 268 | 21,000 | 1,340 |
| 2001-03-26 | 255 | 268 | 255 | 263 | 8,000 | 1,315 |
| 2001-03-23 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2001-03-22 | 260 | 266 | 260 | 266 | 6,000 | 1,330 |
| 2001-03-21 | 268 | 268 | 260 | 265 | 5,000 | 1,325 |
| 2001-03-19 | 252 | 258 | 251 | 258 | 6,000 | 1,290 |
| 2001-03-16 | 257 | 260 | 246 | 260 | 20,000 | 1,300 |
| 2001-03-15 | 250 | 257 | 241 | 257 | 15,000 | 1,285 |
| 2001-03-14 | 259 | 270 | 255 | 265 | 16,000 | 1,325 |
| 2001-03-13 | 259 | 261 | 250 | 261 | 41,000 | 1,305 |
| 2001-03-12 | 260 | 270 | 256 | 270 | 9,000 | 1,350 |
| 2001-03-09 | 269 | 269 | 256 | 269 | 10,000 | 1,345 |
| 2001-03-08 | 260 | 269 | 256 | 269 | 18,000 | 1,345 |
| 2001-03-07 | 269 | 270 | 261 | 270 | 11,000 | 1,350 |
| 2001-03-06 | 273 | 273 | 255 | 270 | 17,000 | 1,350 |
| 2001-03-05 | 276 | 277 | 262 | 274 | 13,000 | 1,370 |
| 2001-03-02 | 281 | 281 | 270 | 279 | 14,000 | 1,395 |
| 2001-03-01 | 280 | 282 | 271 | 282 | 15,000 | 1,410 |
| 2001-02-28 | 270 | 283 | 270 | 283 | 41,000 | 1,415 |
| 2001-02-27 | 280 | 290 | 275 | 285 | 16,000 | 1,425 |
| 2001-02-26 | 293 | 294 | 275 | 275 | 22,000 | 1,375 |
| 2001-02-23 | 283 | 296 | 275 | 290 | 105,000 | 1,450 |
| 2001-02-22 | 255 | 288 | 255 | 283 | 148,000 | 1,415 |
| 2001-02-21 | 253 | 254 | 250 | 254 | 65,000 | 1,270 |
| 2001-02-20 | 248 | 255 | 248 | 255 | 3,000 | 1,275 |
| 2001-02-19 | 245 | 249 | 240 | 249 | 4,000 | 1,245 |
| 2001-02-16 | 240 | 248 | 240 | 248 | 10,000 | 1,240 |
| 2001-02-15 | 248 | 248 | 238 | 244 | 7,000 | 1,220 |
| 2001-02-14 | 252 | 252 | 252 | 252 | 7,000 | 1,260 |
| 2001-02-13 | 255 | 255 | 253 | 253 | 2,000 | 1,265 |
| 2001-02-09 | 247 | 247 | 231 | 247 | 18,000 | 1,235 |
| 2001-02-08 | 241 | 253 | 241 | 247 | 12,000 | 1,235 |
| 2001-02-07 | 253 | 253 | 250 | 250 | 5,000 | 1,250 |
| 2001-02-06 | 251 | 251 | 250 | 250 | 5,000 | 1,250 |
| 2001-02-05 | 257 | 257 | 243 | 253 | 15,000 | 1,265 |
| 2001-02-02 | 244 | 255 | 244 | 255 | 19,000 | 1,275 |
| 2001-02-01 | 245 | 245 | 236 | 243 | 25,000 | 1,215 |
| 2001-01-31 | 247 | 250 | 236 | 245 | 20,000 | 1,225 |
| 2001-01-30 | 255 | 255 | 246 | 253 | 16,000 | 1,265 |
| 2001-01-29 | 251 | 255 | 242 | 255 | 13,000 | 1,275 |
| 2001-01-26 | 249 | 254 | 241 | 253 | 14,000 | 1,265 |
| 2001-01-25 | 259 | 267 | 248 | 249 | 16,000 | 1,245 |
| 2001-01-24 | 260 | 260 | 250 | 259 | 25,000 | 1,295 |
| 2001-01-23 | 260 | 260 | 240 | 259 | 42,000 | 1,295 |
| 2001-01-22 | 250 | 263 | 245 | 260 | 28,000 | 1,300 |
| 2001-01-19 | 270 | 278 | 262 | 270 | 67,000 | 1,350 |
| 2001-01-18 | 299 | 299 | 266 | 278 | 80,000 | 1,390 |
| 2001-01-17 | 267 | 317 | 267 | 301 | 235,000 | 1,505 |
| 2001-01-16 | 230 | 265 | 230 | 260 | 114,000 | 1,300 |
| 2001-01-15 | 229 | 238 | 215 | 231 | 60,000 | 1,155 |
| 2001-01-12 | 212 | 225 | 207 | 225 | 42,000 | 1,125 |
| 2001-01-11 | 210 | 218 | 200 | 213 | 46,000 | 1,065 |
| 2001-01-10 | 216 | 218 | 210 | 218 | 36,000 | 1,090 |
| 2001-01-09 | 225 | 225 | 211 | 225 | 38,000 | 1,125 |
| 2001-01-05 | 235 | 242 | 225 | 225 | 55,000 | 1,125 |
| 2001-01-04 | 236 | 236 | 231 | 236 | 3,000 | 1,180 |
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
