5729 日本精鉱(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 469 | 474 | 465 | 474 | 15,000 | 2,370 |
| 2002-12-27 | 431 | 469 | 430 | 464 | 63,000 | 2,320 |
| 2002-12-26 | 424 | 436 | 419 | 430 | 41,000 | 2,150 |
| 2002-12-25 | 410 | 425 | 402 | 414 | 97,000 | 2,070 |
| 2002-12-24 | 460 | 460 | 430 | 430 | 107,000 | 2,150 |
| 2002-12-20 | 452 | 479 | 452 | 463 | 73,000 | 2,315 |
| 2002-12-19 | 435 | 456 | 435 | 446 | 70,000 | 2,230 |
| 2002-12-18 | 484 | 486 | 432 | 470 | 160,000 | 2,350 |
| 2002-12-17 | 528 | 528 | 450 | 494 | 271,000 | 2,470 |
| 2002-12-16 | 531 | 545 | 528 | 531 | 73,000 | 2,655 |
| 2002-12-13 | 568 | 572 | 547 | 560 | 91,000 | 2,800 |
| 2002-12-12 | 584 | 584 | 568 | 568 | 36,000 | 2,840 |
| 2002-12-11 | 567 | 587 | 566 | 583 | 82,000 | 2,915 |
| 2002-12-10 | 556 | 569 | 552 | 564 | 70,000 | 2,820 |
| 2002-12-09 | 574 | 574 | 550 | 560 | 76,000 | 2,800 |
| 2002-12-06 | 599 | 599 | 553 | 578 | 140,000 | 2,890 |
| 2002-12-05 | 550 | 597 | 545 | 597 | 314,000 | 2,985 |
| 2002-12-04 | 550 | 550 | 528 | 547 | 22,000 | 2,735 |
| 2002-12-03 | 528 | 550 | 528 | 549 | 43,000 | 2,745 |
| 2002-12-02 | 556 | 563 | 525 | 525 | 69,000 | 2,625 |
| 2002-11-29 | 559 | 580 | 550 | 564 | 103,000 | 2,820 |
| 2002-11-28 | 596 | 615 | 566 | 566 | 426,000 | 2,830 |
| 2002-11-27 | 497 | 576 | 492 | 576 | 502,000 | 2,880 |
| 2002-11-26 | 497 | 508 | 486 | 496 | 42,000 | 2,480 |
| 2002-11-25 | 499 | 509 | 496 | 496 | 35,000 | 2,480 |
| 2002-11-22 | 507 | 507 | 485 | 500 | 52,000 | 2,500 |
| 2002-11-21 | 486 | 507 | 486 | 500 | 59,000 | 2,500 |
| 2002-11-20 | 477 | 486 | 462 | 482 | 52,000 | 2,410 |
| 2002-11-19 | 509 | 509 | 476 | 476 | 71,000 | 2,380 |
| 2002-11-18 | 494 | 520 | 490 | 505 | 103,000 | 2,525 |
| 2002-11-15 | 485 | 494 | 475 | 494 | 111,000 | 2,470 |
| 2002-11-14 | 470 | 494 | 468 | 479 | 53,000 | 2,395 |
| 2002-11-13 | 484 | 488 | 466 | 477 | 55,000 | 2,385 |
| 2002-11-12 | 486 | 488 | 470 | 484 | 78,000 | 2,420 |
| 2002-11-11 | 500 | 518 | 486 | 491 | 52,000 | 2,455 |
| 2002-11-08 | 479 | 497 | 479 | 497 | 68,000 | 2,485 |
| 2002-11-07 | 459 | 490 | 459 | 481 | 90,000 | 2,405 |
| 2002-11-06 | 465 | 473 | 430 | 469 | 123,000 | 2,345 |
| 2002-11-05 | 490 | 494 | 469 | 469 | 72,000 | 2,345 |
| 2002-11-01 | 496 | 508 | 485 | 496 | 69,000 | 2,480 |
| 2002-10-31 | 492 | 520 | 492 | 494 | 87,000 | 2,470 |
| 2002-10-30 | 491 | 502 | 452 | 502 | 173,000 | 2,510 |
| 2002-10-29 | 505 | 508 | 480 | 496 | 114,000 | 2,480 |
| 2002-10-28 | 526 | 534 | 504 | 518 | 55,000 | 2,590 |
| 2002-10-25 | 520 | 543 | 515 | 525 | 167,000 | 2,625 |
| 2002-10-24 | 496 | 534 | 496 | 518 | 142,000 | 2,590 |
| 2002-10-23 | 510 | 510 | 490 | 490 | 90,000 | 2,450 |
| 2002-10-22 | 514 | 514 | 490 | 513 | 137,000 | 2,565 |
| 2002-10-21 | 532 | 541 | 495 | 515 | 240,000 | 2,575 |
| 2002-10-18 | 563 | 580 | 531 | 542 | 320,000 | 2,710 |
| 2002-10-17 | 481 | 545 | 481 | 543 | 405,000 | 2,715 |
| 2002-10-16 | 477 | 490 | 445 | 471 | 708,000 | 2,355 |
| 2002-10-15 | 435 | 485 | 411 | 481 | 387,000 | 2,405 |
| 2002-10-11 | 431 | 459 | 400 | 405 | 497,000 | 2,025 |
| 2002-10-10 | 475 | 475 | 405 | 416 | 293,000 | 2,080 |
| 2002-10-09 | 531 | 577 | 480 | 500 | 299,000 | 2,500 |
| 2002-10-08 | 630 | 668 | 526 | 526 | 964,000 | 2,630 |
| 2002-10-07 | 490 | 613 | 471 | 600 | 1,014,000 | 3,000 |
| 2002-10-04 | 630 | 650 | 540 | 540 | 714,000 | 2,700 |
| 2002-10-03 | 650 | 700 | 640 | 640 | 792,000 | 3,200 |
| 2002-10-02 | 804 | 878 | 730 | 740 | 669,000 | 3,700 |
| 2002-10-01 | 716 | 794 | 696 | 794 | 669,000 | 3,970 |
| 2002-09-30 | 645 | 699 | 632 | 696 | 617,000 | 3,480 |
| 2002-09-27 | 570 | 606 | 554 | 605 | 376,000 | 3,025 |
| 2002-09-26 | 505 | 565 | 495 | 554 | 198,000 | 2,770 |
| 2002-09-25 | 518 | 539 | 482 | 515 | 254,000 | 2,575 |
| 2002-09-24 | 450 | 519 | 450 | 517 | 342,000 | 2,585 |
| 2002-09-20 | 431 | 449 | 426 | 449 | 203,000 | 2,245 |
| 2002-09-19 | 425 | 454 | 417 | 445 | 197,000 | 2,225 |
| 2002-09-18 | 427 | 427 | 408 | 420 | 147,000 | 2,100 |
| 2002-09-17 | 385 | 418 | 382 | 418 | 265,000 | 2,090 |
| 2002-09-13 | 372 | 377 | 368 | 377 | 62,000 | 1,885 |
| 2002-09-12 | 379 | 380 | 356 | 379 | 142,000 | 1,895 |
| 2002-09-11 | 390 | 394 | 383 | 384 | 211,000 | 1,920 |
| 2002-09-10 | 352 | 388 | 352 | 380 | 302,000 | 1,900 |
| 2002-09-09 | 337 | 350 | 336 | 349 | 44,000 | 1,745 |
| 2002-09-06 | 323 | 338 | 318 | 338 | 39,000 | 1,690 |
| 2002-09-05 | 328 | 330 | 322 | 328 | 29,000 | 1,640 |
| 2002-09-04 | 315 | 333 | 311 | 328 | 63,000 | 1,640 |
| 2002-09-03 | 331 | 339 | 322 | 338 | 97,000 | 1,690 |
| 2002-09-02 | 344 | 350 | 341 | 341 | 99,000 | 1,705 |
| 2002-08-30 | 339 | 349 | 330 | 346 | 160,000 | 1,730 |
| 2002-08-29 | 323 | 348 | 317 | 340 | 382,000 | 1,700 |
| 2002-08-28 | 288 | 318 | 283 | 318 | 81,000 | 1,590 |
| 2002-08-27 | 290 | 290 | 285 | 290 | 15,000 | 1,450 |
| 2002-08-26 | 282 | 289 | 276 | 285 | 39,000 | 1,425 |
| 2002-08-23 | 294 | 294 | 286 | 292 | 26,000 | 1,460 |
| 2002-08-22 | 294 | 295 | 287 | 294 | 25,000 | 1,470 |
| 2002-08-21 | 285 | 295 | 285 | 295 | 23,000 | 1,475 |
| 2002-08-20 | 290 | 295 | 290 | 295 | 31,000 | 1,475 |
| 2002-08-19 | 290 | 296 | 275 | 290 | 37,000 | 1,450 |
| 2002-08-16 | 279 | 290 | 279 | 290 | 21,000 | 1,450 |
| 2002-08-15 | 279 | 280 | 279 | 280 | 5,000 | 1,400 |
| 2002-08-14 | 268 | 270 | 265 | 270 | 7,000 | 1,350 |
| 2002-08-13 | 267 | 270 | 260 | 270 | 120,000 | 1,350 |
| 2002-08-12 | 277 | 282 | 269 | 275 | 9,000 | 1,375 |
| 2002-08-09 | 273 | 279 | 273 | 279 | 5,000 | 1,395 |
| 2002-08-08 | 271 | 274 | 263 | 274 | 12,000 | 1,370 |
| 2002-08-07 | 271 | 274 | 260 | 274 | 28,000 | 1,370 |
| 2002-08-06 | 277 | 277 | 264 | 270 | 19,000 | 1,350 |
| 2002-08-05 | 278 | 284 | 276 | 279 | 13,000 | 1,395 |
| 2002-08-02 | 284 | 288 | 283 | 288 | 12,000 | 1,440 |
| 2002-08-01 | 292 | 294 | 282 | 290 | 28,000 | 1,450 |
| 2002-07-31 | 284 | 292 | 284 | 292 | 15,000 | 1,460 |
| 2002-07-30 | 287 | 294 | 281 | 294 | 33,000 | 1,470 |
| 2002-07-29 | 290 | 290 | 281 | 290 | 16,000 | 1,450 |
| 2002-07-26 | 291 | 291 | 281 | 290 | 31,000 | 1,450 |
| 2002-07-25 | 285 | 300 | 285 | 295 | 32,000 | 1,475 |
| 2002-07-24 | 282 | 285 | 278 | 285 | 28,000 | 1,425 |
| 2002-07-23 | 281 | 285 | 277 | 285 | 16,000 | 1,425 |
| 2002-07-22 | 279 | 292 | 275 | 290 | 13,000 | 1,450 |
| 2002-07-19 | 292 | 297 | 276 | 297 | 48,000 | 1,485 |
| 2002-07-18 | 299 | 300 | 286 | 297 | 22,000 | 1,485 |
| 2002-07-17 | 315 | 315 | 290 | 300 | 109,000 | 1,500 |
| 2002-07-16 | 303 | 320 | 303 | 315 | 209,000 | 1,575 |
| 2002-07-15 | 300 | 301 | 295 | 298 | 65,000 | 1,490 |
| 2002-07-12 | 287 | 290 | 280 | 290 | 137,000 | 1,450 |
| 2002-07-11 | 279 | 283 | 271 | 282 | 43,000 | 1,410 |
| 2002-07-10 | 281 | 288 | 274 | 274 | 78,000 | 1,370 |
| 2002-07-09 | 284 | 285 | 274 | 283 | 127,000 | 1,415 |
| 2002-07-08 | 293 | 308 | 273 | 289 | 382,000 | 1,445 |
| 2002-07-05 | 254 | 268 | 250 | 263 | 98,000 | 1,315 |
| 2002-07-04 | 240 | 240 | 236 | 240 | 8,000 | 1,200 |
| 2002-07-03 | 234 | 244 | 234 | 244 | 4,000 | 1,220 |
| 2002-07-02 | 241 | 242 | 234 | 242 | 10,000 | 1,210 |
| 2002-07-01 | 235 | 243 | 235 | 243 | 5,000 | 1,215 |
| 2002-06-28 | 243 | 244 | 232 | 244 | 17,000 | 1,220 |
| 2002-06-27 | 244 | 244 | 232 | 244 | 19,000 | 1,220 |
| 2002-06-26 | 247 | 247 | 240 | 247 | 8,000 | 1,235 |
| 2002-06-25 | 240 | 249 | 240 | 249 | 4,000 | 1,245 |
| 2002-06-24 | 246 | 247 | 234 | 247 | 19,000 | 1,235 |
| 2002-06-21 | 247 | 252 | 231 | 252 | 19,000 | 1,260 |
| 2002-06-20 | 233 | 248 | 232 | 248 | 26,000 | 1,240 |
| 2002-06-19 | 240 | 240 | 233 | 239 | 20,000 | 1,195 |
| 2002-06-18 | 239 | 240 | 235 | 240 | 14,000 | 1,200 |
| 2002-06-17 | 240 | 242 | 232 | 242 | 12,000 | 1,210 |
| 2002-06-14 | 247 | 248 | 243 | 246 | 10,000 | 1,230 |
| 2002-06-13 | 247 | 250 | 242 | 250 | 11,000 | 1,250 |
| 2002-06-12 | 248 | 253 | 248 | 253 | 2,000 | 1,265 |
| 2002-06-11 | 250 | 254 | 245 | 254 | 14,000 | 1,270 |
| 2002-06-10 | 248 | 255 | 248 | 255 | 8,000 | 1,275 |
| 2002-06-07 | 250 | 255 | 250 | 255 | 2,000 | 1,275 |
| 2002-06-06 | 255 | 256 | 250 | 256 | 6,000 | 1,280 |
| 2002-06-05 | 248 | 255 | 248 | 255 | 7,000 | 1,275 |
| 2002-06-04 | 253 | 253 | 248 | 252 | 9,000 | 1,260 |
| 2002-06-03 | 251 | 253 | 245 | 253 | 16,000 | 1,265 |
| 2002-05-31 | 258 | 258 | 250 | 257 | 10,000 | 1,285 |
| 2002-05-30 | 260 | 260 | 258 | 258 | 15,000 | 1,290 |
| 2002-05-29 | 260 | 260 | 254 | 258 | 13,000 | 1,290 |
| 2002-05-28 | 259 | 259 | 253 | 258 | 11,000 | 1,290 |
| 2002-05-27 | 258 | 258 | 249 | 258 | 50,000 | 1,290 |
| 2002-05-24 | 263 | 264 | 260 | 261 | 57,000 | 1,305 |
| 2002-05-23 | 260 | 267 | 255 | 260 | 90,000 | 1,300 |
| 2002-05-22 | 248 | 256 | 248 | 256 | 7,000 | 1,280 |
| 2002-05-21 | 249 | 254 | 247 | 254 | 15,000 | 1,270 |
| 2002-05-20 | 259 | 259 | 246 | 258 | 32,000 | 1,290 |
| 2002-05-17 | 252 | 270 | 247 | 258 | 49,000 | 1,290 |
| 2002-05-16 | 242 | 250 | 241 | 250 | 25,000 | 1,250 |
| 2002-05-15 | 249 | 254 | 244 | 246 | 13,000 | 1,230 |
| 2002-05-14 | 245 | 255 | 241 | 255 | 12,000 | 1,275 |
| 2002-05-13 | 250 | 253 | 245 | 250 | 12,000 | 1,250 |
| 2002-05-10 | 257 | 258 | 255 | 258 | 5,000 | 1,290 |
| 2002-05-09 | 259 | 259 | 251 | 256 | 16,000 | 1,280 |
| 2002-05-08 | 260 | 260 | 255 | 259 | 6,000 | 1,295 |
| 2002-05-07 | 265 | 265 | 264 | 264 | 43,000 | 1,320 |
| 2002-05-02 | 265 | 265 | 254 | 258 | 11,000 | 1,290 |
| 2002-05-01 | 263 | 265 | 257 | 264 | 26,000 | 1,320 |
| 2002-04-30 | 268 | 270 | 266 | 266 | 8,000 | 1,330 |
| 2002-04-26 | 265 | 267 | 253 | 260 | 22,000 | 1,300 |
| 2002-04-25 | 265 | 265 | 257 | 265 | 12,000 | 1,325 |
| 2002-04-24 | 272 | 272 | 260 | 265 | 39,000 | 1,325 |
| 2002-04-23 | 273 | 275 | 262 | 275 | 37,000 | 1,375 |
| 2002-04-22 | 262 | 280 | 262 | 273 | 157,000 | 1,365 |
| 2002-04-19 | 259 | 269 | 259 | 262 | 28,000 | 1,310 |
| 2002-04-18 | 260 | 260 | 254 | 259 | 17,000 | 1,295 |
| 2002-04-17 | 269 | 270 | 258 | 262 | 75,000 | 1,310 |
| 2002-04-16 | 279 | 284 | 261 | 263 | 176,000 | 1,315 |
| 2002-04-15 | 250 | 279 | 249 | 279 | 353,000 | 1,395 |
| 2002-04-12 | 236 | 245 | 236 | 244 | 32,000 | 1,220 |
| 2002-04-11 | 245 | 249 | 236 | 242 | 40,000 | 1,210 |
| 2002-04-10 | 249 | 250 | 243 | 250 | 13,000 | 1,250 |
| 2002-04-09 | 251 | 253 | 249 | 253 | 8,000 | 1,265 |
| 2002-04-08 | 244 | 258 | 244 | 258 | 19,000 | 1,290 |
| 2002-04-05 | 251 | 259 | 249 | 259 | 13,000 | 1,295 |
| 2002-04-04 | 251 | 255 | 250 | 255 | 12,000 | 1,275 |
| 2002-04-03 | 251 | 255 | 247 | 255 | 31,000 | 1,275 |
| 2002-04-01 | 240 | 257 | 240 | 257 | 4,000 | 1,285 |
| 2002-03-29 | 244 | 249 | 244 | 245 | 4,000 | 1,225 |
| 2002-03-28 | 254 | 254 | 246 | 252 | 8,000 | 1,260 |
| 2002-03-27 | 255 | 255 | 254 | 254 | 2,000 | 1,270 |
| 2002-03-26 | 255 | 263 | 248 | 258 | 19,000 | 1,290 |
| 2002-03-25 | 237 | 265 | 235 | 265 | 29,000 | 1,325 |
| 2002-03-22 | 235 | 247 | 231 | 247 | 24,000 | 1,235 |
| 2002-03-20 | 245 | 247 | 230 | 240 | 54,000 | 1,200 |
| 2002-03-19 | 258 | 258 | 247 | 247 | 20,000 | 1,235 |
| 2002-03-18 | 253 | 259 | 248 | 259 | 17,000 | 1,295 |
| 2002-03-15 | 265 | 265 | 252 | 263 | 9,000 | 1,315 |
| 2002-03-14 | 270 | 270 | 255 | 265 | 15,000 | 1,325 |
| 2002-03-13 | 275 | 275 | 265 | 270 | 28,000 | 1,350 |
| 2002-03-12 | 271 | 277 | 269 | 270 | 46,000 | 1,350 |
| 2002-03-11 | 267 | 270 | 257 | 264 | 37,000 | 1,320 |
| 2002-03-08 | 265 | 270 | 260 | 268 | 20,000 | 1,340 |
| 2002-03-07 | 261 | 270 | 256 | 263 | 50,000 | 1,315 |
| 2002-03-06 | 263 | 264 | 255 | 263 | 17,000 | 1,315 |
| 2002-03-05 | 278 | 278 | 255 | 264 | 53,000 | 1,320 |
| 2002-03-04 | 270 | 279 | 265 | 277 | 101,000 | 1,385 |
| 2002-03-01 | 246 | 256 | 244 | 250 | 34,000 | 1,250 |
| 2002-02-28 | 226 | 236 | 223 | 236 | 26,000 | 1,180 |
| 2002-02-27 | 233 | 233 | 228 | 228 | 3,000 | 1,140 |
| 2002-02-26 | 225 | 233 | 225 | 233 | 13,000 | 1,165 |
| 2002-02-25 | 234 | 239 | 221 | 239 | 22,000 | 1,195 |
| 2002-02-22 | 252 | 259 | 229 | 243 | 29,000 | 1,215 |
| 2002-02-21 | 251 | 266 | 245 | 254 | 34,000 | 1,270 |
| 2002-02-20 | 276 | 280 | 256 | 256 | 135,000 | 1,280 |
| 2002-02-19 | 240 | 297 | 240 | 285 | 315,000 | 1,425 |
| 2002-02-18 | 225 | 225 | 210 | 220 | 6,000 | 1,100 |
| 2002-02-15 | 206 | 216 | 201 | 216 | 13,000 | 1,080 |
| 2002-02-13 | 220 | 220 | 204 | 216 | 7,000 | 1,080 |
| 2002-02-12 | 216 | 216 | 211 | 211 | 2,000 | 1,055 |
| 2002-02-08 | 200 | 209 | 200 | 206 | 11,000 | 1,030 |
| 2002-02-06 | 215 | 215 | 200 | 210 | 3,000 | 1,050 |
| 2002-02-05 | 205 | 215 | 190 | 215 | 18,000 | 1,075 |
| 2002-02-01 | 210 | 211 | 210 | 210 | 13,000 | 1,050 |
| 2002-01-29 | 212 | 219 | 212 | 219 | 2,000 | 1,095 |
| 2002-01-28 | 215 | 215 | 212 | 215 | 5,000 | 1,075 |
| 2002-01-25 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-01-24 | 216 | 219 | 216 | 219 | 2,000 | 1,095 |
| 2002-01-23 | 216 | 221 | 216 | 221 | 3,000 | 1,105 |
| 2002-01-22 | 225 | 225 | 212 | 217 | 9,000 | 1,085 |
| 2002-01-18 | 229 | 229 | 210 | 228 | 5,000 | 1,140 |
| 2002-01-17 | 212 | 220 | 212 | 220 | 28,000 | 1,100 |
| 2002-01-16 | 221 | 229 | 220 | 220 | 11,000 | 1,100 |
| 2002-01-15 | 226 | 239 | 225 | 239 | 6,000 | 1,195 |
| 2002-01-11 | 225 | 239 | 220 | 239 | 9,000 | 1,195 |
| 2002-01-10 | 225 | 239 | 225 | 239 | 4,000 | 1,195 |
| 2002-01-09 | 242 | 242 | 230 | 230 | 4,000 | 1,150 |
| 2002-01-08 | 232 | 244 | 225 | 244 | 23,000 | 1,220 |
| 2002-01-07 | 245 | 245 | 231 | 245 | 6,000 | 1,225 |
| 2002-01-04 | 220 | 245 | 220 | 245 | 9,000 | 1,225 |
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
