5729 日本精鉱(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 278 | 278 | 275 | 277 | 25,000 | 1,385 |
| 2003-12-29 | 270 | 273 | 265 | 273 | 26,000 | 1,365 |
| 2003-12-26 | 263 | 268 | 263 | 268 | 11,000 | 1,340 |
| 2003-12-25 | 266 | 267 | 261 | 261 | 55,000 | 1,305 |
| 2003-12-24 | 262 | 268 | 262 | 264 | 17,000 | 1,320 |
| 2003-12-22 | 265 | 267 | 261 | 267 | 46,000 | 1,335 |
| 2003-12-19 | 269 | 270 | 265 | 267 | 31,000 | 1,335 |
| 2003-12-18 | 265 | 268 | 265 | 268 | 15,000 | 1,340 |
| 2003-12-17 | 270 | 271 | 264 | 264 | 10,000 | 1,320 |
| 2003-12-16 | 273 | 273 | 268 | 270 | 9,000 | 1,350 |
| 2003-12-15 | 262 | 273 | 262 | 273 | 54,000 | 1,365 |
| 2003-12-12 | 261 | 265 | 260 | 263 | 54,000 | 1,315 |
| 2003-12-11 | 270 | 278 | 261 | 261 | 41,000 | 1,305 |
| 2003-12-10 | 275 | 275 | 265 | 269 | 25,000 | 1,345 |
| 2003-12-09 | 280 | 280 | 275 | 275 | 22,000 | 1,375 |
| 2003-12-08 | 283 | 283 | 280 | 280 | 15,000 | 1,400 |
| 2003-12-05 | 288 | 289 | 284 | 284 | 21,000 | 1,420 |
| 2003-12-04 | 287 | 295 | 287 | 287 | 39,000 | 1,435 |
| 2003-12-03 | 276 | 289 | 276 | 284 | 28,000 | 1,420 |
| 2003-12-02 | 278 | 278 | 275 | 275 | 18,000 | 1,375 |
| 2003-12-01 | 272 | 275 | 268 | 273 | 27,000 | 1,365 |
| 2003-11-28 | 278 | 280 | 276 | 276 | 24,000 | 1,380 |
| 2003-11-27 | 280 | 284 | 276 | 276 | 16,000 | 1,380 |
| 2003-11-26 | 275 | 278 | 274 | 275 | 12,000 | 1,375 |
| 2003-11-25 | 281 | 282 | 274 | 274 | 21,000 | 1,370 |
| 2003-11-21 | 276 | 277 | 275 | 276 | 13,000 | 1,380 |
| 2003-11-20 | 271 | 279 | 271 | 278 | 30,000 | 1,390 |
| 2003-11-19 | 263 | 273 | 263 | 272 | 46,000 | 1,360 |
| 2003-11-18 | 275 | 275 | 260 | 266 | 88,000 | 1,330 |
| 2003-11-17 | 297 | 297 | 285 | 285 | 75,000 | 1,425 |
| 2003-11-14 | 301 | 302 | 298 | 302 | 15,000 | 1,510 |
| 2003-11-13 | 302 | 304 | 295 | 298 | 20,000 | 1,490 |
| 2003-11-12 | 295 | 300 | 295 | 295 | 49,000 | 1,475 |
| 2003-11-11 | 300 | 305 | 295 | 301 | 61,000 | 1,505 |
| 2003-11-10 | 311 | 311 | 305 | 305 | 27,000 | 1,525 |
| 2003-11-07 | 310 | 311 | 306 | 311 | 16,000 | 1,555 |
| 2003-11-06 | 306 | 311 | 306 | 306 | 38,000 | 1,530 |
| 2003-11-05 | 304 | 307 | 302 | 307 | 20,000 | 1,535 |
| 2003-11-04 | 300 | 305 | 299 | 304 | 117,000 | 1,520 |
| 2003-10-31 | 324 | 324 | 321 | 322 | 12,000 | 1,610 |
| 2003-10-30 | 325 | 328 | 322 | 325 | 65,000 | 1,625 |
| 2003-10-29 | 312 | 316 | 310 | 315 | 30,000 | 1,575 |
| 2003-10-28 | 309 | 311 | 305 | 307 | 22,000 | 1,535 |
| 2003-10-27 | 308 | 314 | 301 | 308 | 44,000 | 1,540 |
| 2003-10-24 | 306 | 309 | 298 | 298 | 64,000 | 1,490 |
| 2003-10-23 | 310 | 313 | 301 | 301 | 65,000 | 1,505 |
| 2003-10-22 | 333 | 334 | 312 | 318 | 62,000 | 1,590 |
| 2003-10-21 | 348 | 360 | 325 | 331 | 222,000 | 1,655 |
| 2003-10-20 | 342 | 342 | 335 | 342 | 309,000 | 1,710 |
| 2003-10-17 | 302 | 318 | 300 | 317 | 107,000 | 1,585 |
| 2003-10-16 | 296 | 302 | 296 | 299 | 72,000 | 1,495 |
| 2003-10-15 | 300 | 303 | 296 | 296 | 62,000 | 1,480 |
| 2003-10-14 | 309 | 310 | 298 | 301 | 29,000 | 1,505 |
| 2003-10-10 | 305 | 311 | 303 | 308 | 46,000 | 1,540 |
| 2003-10-09 | 299 | 305 | 298 | 305 | 28,000 | 1,525 |
| 2003-10-08 | 306 | 306 | 298 | 298 | 48,000 | 1,490 |
| 2003-10-07 | 309 | 311 | 305 | 305 | 35,000 | 1,525 |
| 2003-10-06 | 311 | 311 | 305 | 305 | 18,000 | 1,525 |
| 2003-10-03 | 301 | 302 | 296 | 302 | 32,000 | 1,510 |
| 2003-10-02 | 299 | 301 | 295 | 298 | 37,000 | 1,490 |
| 2003-10-01 | 287 | 295 | 287 | 294 | 70,000 | 1,470 |
| 2003-09-30 | 301 | 304 | 296 | 297 | 49,000 | 1,485 |
| 2003-09-29 | 305 | 305 | 302 | 302 | 15,000 | 1,510 |
| 2003-09-26 | 304 | 305 | 300 | 305 | 48,000 | 1,525 |
| 2003-09-25 | 307 | 307 | 302 | 304 | 29,000 | 1,520 |
| 2003-09-24 | 313 | 313 | 305 | 306 | 42,000 | 1,530 |
| 2003-09-22 | 312 | 315 | 307 | 307 | 45,000 | 1,535 |
| 2003-09-19 | 310 | 311 | 307 | 310 | 49,000 | 1,550 |
| 2003-09-18 | 308 | 310 | 307 | 308 | 12,000 | 1,540 |
| 2003-09-17 | 311 | 311 | 305 | 310 | 43,000 | 1,550 |
| 2003-09-16 | 315 | 315 | 305 | 305 | 84,000 | 1,525 |
| 2003-09-12 | 314 | 315 | 310 | 312 | 30,000 | 1,560 |
| 2003-09-11 | 309 | 313 | 304 | 313 | 35,000 | 1,565 |
| 2003-09-10 | 310 | 310 | 305 | 310 | 80,000 | 1,550 |
| 2003-09-09 | 317 | 317 | 310 | 312 | 30,000 | 1,560 |
| 2003-09-08 | 307 | 314 | 304 | 314 | 21,000 | 1,570 |
| 2003-09-05 | 312 | 314 | 306 | 306 | 40,000 | 1,530 |
| 2003-09-04 | 315 | 317 | 310 | 310 | 51,000 | 1,550 |
| 2003-09-03 | 312 | 317 | 311 | 315 | 50,000 | 1,575 |
| 2003-09-02 | 320 | 320 | 310 | 310 | 52,000 | 1,550 |
| 2003-09-01 | 314 | 324 | 314 | 318 | 81,000 | 1,590 |
| 2003-08-29 | 316 | 316 | 310 | 310 | 102,000 | 1,550 |
| 2003-08-28 | 317 | 323 | 315 | 315 | 43,000 | 1,575 |
| 2003-08-27 | 324 | 325 | 317 | 318 | 44,000 | 1,590 |
| 2003-08-26 | 327 | 327 | 315 | 325 | 60,000 | 1,625 |
| 2003-08-25 | 330 | 330 | 322 | 327 | 63,000 | 1,635 |
| 2003-08-22 | 336 | 341 | 329 | 332 | 154,000 | 1,660 |
| 2003-08-21 | 334 | 347 | 332 | 335 | 336,000 | 1,675 |
| 2003-08-20 | 312 | 333 | 312 | 328 | 253,000 | 1,640 |
| 2003-08-19 | 320 | 320 | 310 | 311 | 81,000 | 1,555 |
| 2003-08-18 | 306 | 318 | 303 | 315 | 63,000 | 1,575 |
| 2003-08-15 | 307 | 308 | 301 | 302 | 38,000 | 1,510 |
| 2003-08-14 | 315 | 315 | 302 | 305 | 137,000 | 1,525 |
| 2003-08-13 | 290 | 320 | 284 | 318 | 208,000 | 1,590 |
| 2003-08-12 | 281 | 289 | 280 | 289 | 36,000 | 1,445 |
| 2003-08-11 | 292 | 294 | 290 | 291 | 18,000 | 1,455 |
| 2003-08-08 | 290 | 290 | 286 | 290 | 25,000 | 1,450 |
| 2003-08-07 | 286 | 286 | 281 | 284 | 32,000 | 1,420 |
| 2003-08-06 | 283 | 290 | 280 | 289 | 38,000 | 1,445 |
| 2003-08-05 | 294 | 296 | 290 | 291 | 41,000 | 1,455 |
| 2003-08-04 | 299 | 300 | 291 | 296 | 22,000 | 1,480 |
| 2003-08-01 | 305 | 305 | 298 | 304 | 59,000 | 1,520 |
| 2003-07-31 | 308 | 308 | 295 | 298 | 53,000 | 1,490 |
| 2003-07-30 | 301 | 308 | 301 | 306 | 62,000 | 1,530 |
| 2003-07-29 | 305 | 307 | 300 | 300 | 35,000 | 1,500 |
| 2003-07-28 | 299 | 304 | 297 | 304 | 43,000 | 1,520 |
| 2003-07-25 | 291 | 297 | 291 | 296 | 30,000 | 1,480 |
| 2003-07-24 | 286 | 294 | 286 | 294 | 39,000 | 1,470 |
| 2003-07-23 | 280 | 286 | 280 | 286 | 37,000 | 1,430 |
| 2003-07-22 | 293 | 294 | 281 | 282 | 29,000 | 1,410 |
| 2003-07-18 | 275 | 290 | 275 | 290 | 57,000 | 1,450 |
| 2003-07-17 | 302 | 302 | 273 | 288 | 72,000 | 1,440 |
| 2003-07-16 | 304 | 304 | 300 | 303 | 43,000 | 1,515 |
| 2003-07-15 | 311 | 311 | 300 | 303 | 60,000 | 1,515 |
| 2003-07-14 | 305 | 310 | 305 | 307 | 21,000 | 1,535 |
| 2003-07-11 | 313 | 313 | 305 | 305 | 48,000 | 1,525 |
| 2003-07-10 | 310 | 311 | 309 | 309 | 33,000 | 1,545 |
| 2003-07-09 | 312 | 313 | 309 | 312 | 45,000 | 1,560 |
| 2003-07-08 | 311 | 317 | 310 | 312 | 112,000 | 1,560 |
| 2003-07-07 | 315 | 315 | 308 | 311 | 78,000 | 1,555 |
| 2003-07-04 | 306 | 312 | 305 | 312 | 47,000 | 1,560 |
| 2003-07-03 | 323 | 323 | 310 | 311 | 93,000 | 1,555 |
| 2003-07-02 | 336 | 337 | 327 | 328 | 135,000 | 1,640 |
| 2003-07-01 | 318 | 330 | 317 | 330 | 125,000 | 1,650 |
| 2003-06-30 | 318 | 322 | 318 | 320 | 54,000 | 1,600 |
| 2003-06-27 | 316 | 320 | 310 | 318 | 84,000 | 1,590 |
| 2003-06-26 | 307 | 316 | 307 | 312 | 39,000 | 1,560 |
| 2003-06-25 | 315 | 316 | 310 | 312 | 44,000 | 1,560 |
| 2003-06-24 | 321 | 321 | 310 | 315 | 117,000 | 1,575 |
| 2003-06-23 | 308 | 321 | 305 | 320 | 80,000 | 1,600 |
| 2003-06-20 | 307 | 307 | 303 | 305 | 52,000 | 1,525 |
| 2003-06-19 | 310 | 315 | 306 | 307 | 68,000 | 1,535 |
| 2003-06-18 | 305 | 308 | 300 | 305 | 142,000 | 1,525 |
| 2003-06-17 | 318 | 325 | 312 | 312 | 110,000 | 1,560 |
| 2003-06-16 | 334 | 339 | 315 | 315 | 135,000 | 1,575 |
| 2003-06-13 | 340 | 360 | 333 | 334 | 449,000 | 1,670 |
| 2003-06-12 | 325 | 350 | 310 | 340 | 446,000 | 1,700 |
| 2003-06-11 | 324 | 328 | 316 | 318 | 216,000 | 1,590 |
| 2003-06-10 | 314 | 328 | 313 | 320 | 328,000 | 1,600 |
| 2003-06-09 | 300 | 313 | 298 | 313 | 130,000 | 1,565 |
| 2003-06-06 | 302 | 302 | 290 | 296 | 105,000 | 1,480 |
| 2003-06-05 | 315 | 315 | 300 | 300 | 160,000 | 1,500 |
| 2003-06-04 | 309 | 317 | 298 | 300 | 434,000 | 1,500 |
| 2003-06-03 | 275 | 295 | 275 | 295 | 353,000 | 1,475 |
| 2003-06-02 | 273 | 276 | 271 | 274 | 19,000 | 1,370 |
| 2003-05-30 | 276 | 276 | 270 | 270 | 23,000 | 1,350 |
| 2003-05-29 | 265 | 272 | 265 | 272 | 44,000 | 1,360 |
| 2003-05-28 | 272 | 272 | 263 | 265 | 94,000 | 1,325 |
| 2003-05-27 | 274 | 274 | 265 | 269 | 78,000 | 1,345 |
| 2003-05-26 | 275 | 277 | 270 | 270 | 53,000 | 1,350 |
| 2003-05-23 | 280 | 284 | 275 | 275 | 122,000 | 1,375 |
| 2003-05-22 | 269 | 285 | 265 | 280 | 166,000 | 1,400 |
| 2003-05-21 | 255 | 265 | 254 | 265 | 83,000 | 1,325 |
| 2003-05-20 | 253 | 254 | 247 | 254 | 71,000 | 1,270 |
| 2003-05-19 | 257 | 257 | 251 | 255 | 34,000 | 1,275 |
| 2003-05-16 | 262 | 262 | 257 | 257 | 43,000 | 1,285 |
| 2003-05-15 | 264 | 265 | 259 | 262 | 61,000 | 1,310 |
| 2003-05-14 | 261 | 269 | 261 | 263 | 26,000 | 1,315 |
| 2003-05-13 | 264 | 264 | 260 | 261 | 51,000 | 1,305 |
| 2003-05-12 | 270 | 270 | 260 | 262 | 79,000 | 1,310 |
| 2003-05-09 | 271 | 271 | 265 | 269 | 40,000 | 1,345 |
| 2003-05-08 | 282 | 288 | 269 | 277 | 108,000 | 1,385 |
| 2003-05-07 | 262 | 280 | 260 | 277 | 83,000 | 1,385 |
| 2003-05-06 | 262 | 267 | 258 | 260 | 84,000 | 1,300 |
| 2003-05-02 | 267 | 270 | 260 | 260 | 51,000 | 1,300 |
| 2003-05-01 | 260 | 265 | 251 | 264 | 57,000 | 1,320 |
| 2003-04-30 | 256 | 261 | 250 | 258 | 131,000 | 1,290 |
| 2003-04-28 | 271 | 271 | 246 | 251 | 162,000 | 1,255 |
| 2003-04-25 | 276 | 280 | 270 | 271 | 80,000 | 1,355 |
| 2003-04-24 | 285 | 293 | 285 | 285 | 52,000 | 1,425 |
| 2003-04-23 | 296 | 297 | 270 | 285 | 104,000 | 1,425 |
| 2003-04-22 | 297 | 298 | 284 | 294 | 189,000 | 1,470 |
| 2003-04-21 | 317 | 317 | 295 | 297 | 212,000 | 1,485 |
| 2003-04-18 | 328 | 334 | 315 | 318 | 575,000 | 1,590 |
| 2003-04-17 | 284 | 315 | 282 | 308 | 890,000 | 1,540 |
| 2003-04-16 | 270 | 283 | 269 | 279 | 520,000 | 1,395 |
| 2003-04-15 | 257 | 261 | 254 | 261 | 42,000 | 1,305 |
| 2003-04-14 | 253 | 259 | 253 | 258 | 29,000 | 1,290 |
| 2003-04-11 | 269 | 269 | 250 | 252 | 147,000 | 1,260 |
| 2003-04-10 | 273 | 273 | 258 | 263 | 69,000 | 1,315 |
| 2003-04-09 | 285 | 287 | 264 | 265 | 254,000 | 1,325 |
| 2003-04-08 | 249 | 275 | 247 | 275 | 484,000 | 1,375 |
| 2003-04-07 | 250 | 251 | 244 | 244 | 60,000 | 1,220 |
| 2003-04-04 | 262 | 262 | 240 | 242 | 148,000 | 1,210 |
| 2003-04-03 | 253 | 257 | 240 | 257 | 241,000 | 1,285 |
| 2003-04-02 | 253 | 255 | 242 | 248 | 75,000 | 1,240 |
| 2003-04-01 | 245 | 258 | 245 | 251 | 48,000 | 1,255 |
| 2003-03-31 | 276 | 276 | 252 | 258 | 63,000 | 1,290 |
| 2003-03-28 | 263 | 275 | 259 | 266 | 106,000 | 1,330 |
| 2003-03-27 | 265 | 265 | 255 | 259 | 105,000 | 1,295 |
| 2003-03-26 | 276 | 279 | 260 | 262 | 41,000 | 1,310 |
| 2003-03-25 | 280 | 280 | 265 | 266 | 82,000 | 1,330 |
| 2003-03-24 | 285 | 295 | 280 | 285 | 210,000 | 1,425 |
| 2003-03-20 | 248 | 290 | 246 | 280 | 438,000 | 1,400 |
| 2003-03-19 | 260 | 260 | 230 | 243 | 175,000 | 1,215 |
| 2003-03-18 | 278 | 279 | 255 | 257 | 117,000 | 1,285 |
| 2003-03-17 | 302 | 302 | 259 | 263 | 149,000 | 1,315 |
| 2003-03-14 | 313 | 317 | 304 | 306 | 67,000 | 1,530 |
| 2003-03-13 | 320 | 329 | 301 | 303 | 304,000 | 1,515 |
| 2003-03-12 | 265 | 310 | 265 | 295 | 1,037,000 | 1,475 |
| 2003-03-11 | 330 | 344 | 315 | 315 | 129,000 | 1,575 |
| 2003-03-10 | 412 | 412 | 390 | 395 | 42,000 | 1,975 |
| 2003-03-07 | 425 | 438 | 410 | 421 | 48,000 | 2,105 |
| 2003-03-06 | 430 | 440 | 426 | 431 | 49,000 | 2,155 |
| 2003-03-05 | 438 | 443 | 431 | 431 | 46,000 | 2,155 |
| 2003-03-04 | 460 | 460 | 436 | 450 | 40,000 | 2,250 |
| 2003-03-03 | 435 | 470 | 435 | 455 | 55,000 | 2,275 |
| 2003-02-28 | 457 | 465 | 443 | 450 | 32,000 | 2,250 |
| 2003-02-27 | 458 | 465 | 450 | 458 | 35,000 | 2,290 |
| 2003-02-26 | 465 | 470 | 460 | 463 | 48,000 | 2,315 |
| 2003-02-25 | 465 | 475 | 465 | 470 | 14,000 | 2,350 |
| 2003-02-24 | 478 | 479 | 470 | 470 | 17,000 | 2,350 |
| 2003-02-21 | 476 | 494 | 470 | 478 | 59,000 | 2,390 |
| 2003-02-20 | 486 | 486 | 470 | 479 | 58,000 | 2,395 |
| 2003-02-19 | 495 | 495 | 486 | 491 | 31,000 | 2,455 |
| 2003-02-18 | 493 | 508 | 485 | 491 | 53,000 | 2,455 |
| 2003-02-17 | 499 | 499 | 486 | 489 | 42,000 | 2,445 |
| 2003-02-14 | 483 | 490 | 476 | 485 | 54,000 | 2,425 |
| 2003-02-13 | 465 | 480 | 461 | 478 | 41,000 | 2,390 |
| 2003-02-12 | 481 | 486 | 470 | 470 | 29,000 | 2,350 |
| 2003-02-10 | 468 | 478 | 450 | 478 | 101,000 | 2,390 |
| 2003-02-07 | 472 | 478 | 460 | 469 | 76,000 | 2,345 |
| 2003-02-06 | 494 | 494 | 465 | 490 | 48,000 | 2,450 |
| 2003-02-05 | 498 | 503 | 485 | 494 | 43,000 | 2,470 |
| 2003-02-04 | 504 | 510 | 490 | 499 | 86,000 | 2,495 |
| 2003-02-03 | 525 | 525 | 503 | 503 | 61,000 | 2,515 |
| 2003-01-31 | 515 | 530 | 510 | 520 | 45,000 | 2,600 |
| 2003-01-30 | 516 | 530 | 509 | 519 | 51,000 | 2,595 |
| 2003-01-29 | 530 | 543 | 514 | 520 | 32,000 | 2,600 |
| 2003-01-28 | 529 | 536 | 508 | 535 | 49,000 | 2,675 |
| 2003-01-27 | 525 | 550 | 500 | 529 | 102,000 | 2,645 |
| 2003-01-24 | 562 | 568 | 530 | 530 | 104,000 | 2,650 |
| 2003-01-23 | 520 | 575 | 511 | 560 | 471,000 | 2,800 |
| 2003-01-22 | 507 | 509 | 500 | 509 | 29,000 | 2,545 |
| 2003-01-21 | 505 | 518 | 500 | 501 | 77,000 | 2,505 |
| 2003-01-20 | 518 | 525 | 498 | 500 | 81,000 | 2,500 |
| 2003-01-17 | 489 | 517 | 485 | 510 | 125,000 | 2,550 |
| 2003-01-16 | 491 | 509 | 485 | 494 | 74,000 | 2,470 |
| 2003-01-15 | 489 | 500 | 485 | 495 | 55,000 | 2,475 |
| 2003-01-14 | 498 | 498 | 483 | 490 | 48,000 | 2,450 |
| 2003-01-10 | 480 | 504 | 480 | 495 | 42,000 | 2,475 |
| 2003-01-09 | 465 | 485 | 461 | 485 | 83,000 | 2,425 |
| 2003-01-08 | 490 | 490 | 475 | 480 | 20,000 | 2,400 |
| 2003-01-07 | 518 | 518 | 486 | 492 | 69,000 | 2,460 |
| 2003-01-06 | 478 | 520 | 478 | 520 | 33,000 | 2,600 |
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
