5729 日本精鉱(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	317	320	315	317	52,000	1,585
2004-12-29	307	309	305	309	29,000	1,545
2004-12-28	304	307	303	307	11,000	1,535
2004-12-27	307	309	303	303	33,000	1,515
2004-12-24	302	308	302	302	36,000	1,510
2004-12-22	298	300	298	300	39,000	1,500
2004-12-21	298	302	297	297	34,000	1,485
2004-12-20	296	299	296	299	27,000	1,495
2004-12-17	294	300	293	299	48,000	1,495
2004-12-16	302	302	297	299	56,000	1,495
2004-12-15	308	308	301	302	22,000	1,510
2004-12-14	303	310	303	309	19,000	1,545
2004-12-13	301	304	300	302	16,000	1,510
2004-12-10	304	304	301	301	11,000	1,505
2004-12-09	303	304	300	304	34,000	1,520
2004-12-08	304	304	302	303	17,000	1,515
2004-12-07	304	304	302	303	18,000	1,515
2004-12-06	304	306	303	303	46,000	1,515
2004-12-03	307	308	304	304	38,000	1,520
2004-12-02	304	306	304	304	16,000	1,520
2004-12-01	309	310	304	304	7,000	1,520
2004-11-30	308	309	303	303	8,000	1,515
2004-11-29	309	309	300	307	29,000	1,535
2004-11-26	305	310	305	310	7,000	1,550
2004-11-25	309	309	308	308	8,000	1,540
2004-11-24	306	306	305	306	14,000	1,530
2004-11-22	315	315	305	305	15,000	1,525
2004-11-19	312	319	312	315	37,000	1,575
2004-11-18	316	316	310	310	31,000	1,550
2004-11-17	311	311	310	310	18,000	1,550
2004-11-16	317	319	312	312	5,000	1,560
2004-11-15	313	313	312	312	10,000	1,560
2004-11-12	312	312	312	312	6,000	1,560
2004-11-11	309	311	308	310	15,000	1,550
2004-11-10	304	307	304	307	7,000	1,535
2004-11-09	318	318	300	308	60,000	1,540
2004-11-08	317	319	315	315	22,000	1,575
2004-11-05	316	318	315	315	6,000	1,575
2004-11-04	323	323	315	315	17,000	1,575
2004-11-02	318	322	315	321	15,000	1,605
2004-11-01	316	317	315	315	17,000	1,575
2004-10-29	312	316	312	313	16,000	1,565
2004-10-28	313	316	311	316	12,000	1,580
2004-10-27	311	316	309	314	36,000	1,570
2004-10-26	310	313	306	309	11,000	1,545
2004-10-25	308	320	298	306	70,000	1,530
2004-10-22	306	308	306	308	13,000	1,540
2004-10-21	311	314	308	308	11,000	1,540
2004-10-20	310	310	309	310	21,000	1,550
2004-10-19	310	312	310	311	11,000	1,555
2004-10-18	315	315	315	315	7,000	1,575
2004-10-15	309	312	309	312	26,000	1,560
2004-10-14	318	318	312	312	23,000	1,560
2004-10-13	322	325	319	319	23,000	1,595
2004-10-12	320	325	320	324	15,000	1,620
2004-10-08	318	323	316	319	25,000	1,595
2004-10-07	330	330	321	322	62,000	1,610
2004-10-06	317	320	316	316	19,000	1,580
2004-10-05	320	322	313	314	26,000	1,570
2004-10-04	317	323	317	323	26,000	1,615
2004-10-01	312	314	312	312	15,000	1,560
2004-09-30	308	314	306	311	12,000	1,555
2004-09-29	304	308	303	308	43,000	1,540
2004-09-28	306	306	304	305	26,000	1,525
2004-09-27	313	314	310	310	18,000	1,550
2004-09-24	313	313	309	313	35,000	1,565
2004-09-22	312	317	310	317	32,000	1,585
2004-09-21	315	324	314	315	30,000	1,575
2004-09-17	321	323	317	317	61,000	1,585
2004-09-16	322	323	320	320	32,000	1,600
2004-09-15	323	328	323	325	19,000	1,625
2004-09-14	335	335	323	323	25,000	1,615
2004-09-13	323	323	316	320	40,000	1,600
2004-09-10	327	327	320	320	28,000	1,600
2004-09-09	327	333	327	327	22,000	1,635
2004-09-08	336	337	331	331	21,000	1,655
2004-09-07	327	335	325	335	24,000	1,675
2004-09-06	326	329	315	329	36,000	1,645
2004-09-03	336	339	330	330	36,000	1,650
2004-09-02	352	355	336	339	79,000	1,695
2004-09-01	335	352	334	347	193,000	1,735
2004-08-31	317	338	317	331	92,000	1,655
2004-08-30	315	320	314	316	20,000	1,580
2004-08-27	328	328	320	320	15,000	1,600
2004-08-26	330	330	322	322	12,000	1,610
2004-08-25	317	320	315	320	5,000	1,600
2004-08-24	318	318	315	315	8,000	1,575
2004-08-23	324	324	321	321	11,000	1,605
2004-08-20	314	323	313	323	9,000	1,615
2004-08-19	323	323	316	316	11,000	1,580
2004-08-18	320	323	310	320	38,000	1,600
2004-08-17	325	325	314	315	8,000	1,575
2004-08-16	339	339	325	325	11,000	1,625
2004-08-13	319	331	319	324	25,000	1,620
2004-08-12	323	329	322	329	27,000	1,645
2004-08-11	323	323	320	323	35,000	1,615
2004-08-10	320	322	313	313	62,000	1,565
2004-08-09	302	302	298	302	25,000	1,510
2004-08-06	302	306	300	303	32,000	1,515
2004-08-05	313	313	306	306	9,000	1,530
2004-08-04	308	313	303	313	9,000	1,565
2004-08-03	314	314	310	310	9,000	1,550
2004-08-02	317	318	310	310	23,000	1,550
2004-07-30	306	307	306	307	13,000	1,535
2004-07-29	310	310	306	309	13,000	1,545
2004-07-28	308	310	305	305	19,000	1,525
2004-07-27	312	314	304	306	32,000	1,530
2004-07-26	312	319	308	314	23,000	1,570
2004-07-23	308	311	306	311	34,000	1,555
2004-07-22	310	311	300	306	99,000	1,530
2004-07-21	314	319	310	310	39,000	1,550
2004-07-20	318	318	310	311	86,000	1,555
2004-07-16	324	324	316	323	35,000	1,615
2004-07-15	330	333	320	320	40,000	1,600
2004-07-14	345	345	331	340	48,000	1,700
2004-07-13	349	349	340	342	30,000	1,710
2004-07-12	343	347	337	345	37,000	1,725
2004-07-09	343	343	340	340	4,000	1,700
2004-07-08	348	348	342	342	10,000	1,710
2004-07-07	354	356	348	348	41,000	1,740
2004-07-06	344	363	343	358	60,000	1,790
2004-07-05	347	347	343	343	13,000	1,715
2004-07-02	352	352	341	342	46,000	1,710
2004-07-01	357	358	347	347	31,000	1,735
2004-06-30	361	361	351	355	33,000	1,775
2004-06-29	365	365	360	365	18,000	1,825
2004-06-28	354	370	353	358	110,000	1,790
2004-06-25	339	355	339	355	84,000	1,775
2004-06-24	354	354	344	344	25,000	1,720
2004-06-23	350	355	341	354	47,000	1,770
2004-06-22	356	358	349	351	131,000	1,755
2004-06-21	341	355	341	352	105,000	1,760
2004-06-18	335	341	335	340	33,000	1,700
2004-06-17	337	338	334	334	13,000	1,670
2004-06-16	335	338	335	338	21,000	1,690
2004-06-15	338	338	333	335	41,000	1,675
2004-06-14	333	335	330	333	35,000	1,665
2004-06-11	332	337	324	324	49,000	1,620
2004-06-10	333	333	324	327	41,000	1,635
2004-06-09	329	337	328	330	30,000	1,650
2004-06-08	323	329	323	328	43,000	1,640
2004-06-07	313	320	313	320	29,000	1,600
2004-06-04	316	320	310	320	22,000	1,600
2004-06-03	322	322	321	321	8,000	1,605
2004-06-02	336	336	330	330	5,000	1,650
2004-06-01	328	337	328	337	16,000	1,685
2004-05-31	339	340	332	332	19,000	1,660
2004-05-28	331	336	331	335	24,000	1,675
2004-05-27	332	340	330	335	50,000	1,675
2004-05-26	328	340	323	328	110,000	1,640
2004-05-25	320	321	315	316	46,000	1,580
2004-05-24	310	315	310	315	12,000	1,575
2004-05-21	305	305	295	298	15,000	1,490
2004-05-20	310	310	300	300	19,000	1,500
2004-05-19	299	306	298	306	15,000	1,530
2004-05-18	270	287	270	286	25,000	1,430
2004-05-17	306	306	280	285	44,000	1,425
2004-05-14	305	312	301	301	17,000	1,505
2004-05-13	305	316	305	307	21,000	1,535
2004-05-12	306	312	306	308	25,000	1,540
2004-05-11	300	310	300	302	50,000	1,510
2004-05-10	346	346	291	295	81,000	1,475
2004-05-07	340	348	327	348	75,000	1,740
2004-05-06	336	350	336	340	51,000	1,700
2004-04-30	327	341	327	335	43,000	1,675
2004-04-28	321	342	321	342	40,000	1,710
2004-04-27	327	327	321	326	30,000	1,630
2004-04-26	337	337	325	330	63,000	1,650
2004-04-23	346	351	337	337	38,000	1,685
2004-04-22	350	359	346	346	82,000	1,730
2004-04-21	340	348	340	348	58,000	1,740
2004-04-20	335	342	335	336	40,000	1,680
2004-04-19	343	345	327	340	61,000	1,700
2004-04-16	349	349	343	346	30,000	1,730
2004-04-15	350	350	342	349	86,000	1,745
2004-04-14	348	348	344	345	54,000	1,725
2004-04-13	355	358	346	347	54,000	1,735
2004-04-12	347	353	340	353	67,000	1,765
2004-04-09	362	362	340	347	91,000	1,735
2004-04-08	358	363	353	360	50,000	1,800
2004-04-07	367	367	358	358	24,000	1,790
2004-04-06	365	365	353	362	51,000	1,810
2004-04-05	380	385	365	365	72,000	1,825
2004-04-02	358	372	350	365	74,000	1,825
2004-04-01	360	361	346	348	98,000	1,740
2004-03-31	364	367	360	361	58,000	1,805
2004-03-30	380	383	362	363	53,000	1,815
2004-03-29	369	387	369	373	104,000	1,865
2004-03-26	379	379	363	365	86,000	1,825
2004-03-25	375	396	375	379	186,000	1,895
2004-03-24	364	369	357	369	128,000	1,845
2004-03-23	345	360	340	355	107,000	1,775
2004-03-22	343	350	339	345	60,000	1,725
2004-03-19	345	360	344	348	146,000	1,740
2004-03-18	390	399	363	364	413,000	1,820
2004-03-17	331	360	331	360	308,000	1,800
2004-03-16	333	334	325	330	81,000	1,650
2004-03-15	325	329	324	328	102,000	1,640
2004-03-12	321	324	319	320	30,000	1,600
2004-03-11	322	325	319	325	46,000	1,625
2004-03-10	320	328	319	324	126,000	1,620
2004-03-09	313	320	311	319	65,000	1,595
2004-03-08	318	320	310	311	36,000	1,555
2004-03-05	308	312	308	308	20,000	1,540
2004-03-04	305	307	303	305	41,000	1,525
2004-03-03	306	308	305	305	29,000	1,525
2004-03-02	307	309	306	306	17,000	1,530
2004-03-01	304	309	303	308	26,000	1,540
2004-02-27	304	310	303	309	68,000	1,545
2004-02-26	299	299	296	299	13,000	1,495
2004-02-25	291	298	291	294	38,000	1,470
2004-02-24	300	300	293	295	65,000	1,475
2004-02-23	300	301	299	300	17,000	1,500
2004-02-20	302	302	297	298	52,000	1,490
2004-02-19	303	309	302	303	34,000	1,515
2004-02-18	309	309	303	303	33,000	1,515
2004-02-17	306	306	302	306	31,000	1,530
2004-02-16	311	311	307	307	9,000	1,535
2004-02-13	306	307	306	306	6,000	1,530
2004-02-12	324	324	305	310	33,000	1,550
2004-02-10	323	328	320	320	109,000	1,600
2004-02-09	319	323	310	316	127,000	1,580
2004-02-06	291	296	288	289	42,000	1,445
2004-02-05	299	299	293	295	45,000	1,475
2004-02-04	305	305	300	302	34,000	1,510
2004-02-03	309	310	306	306	11,000	1,530
2004-02-02	307	313	305	305	16,000	1,525
2004-01-30	315	315	305	305	22,000	1,525
2004-01-29	310	310	307	307	26,000	1,535
2004-01-28	317	318	310	318	69,000	1,590
2004-01-27	320	321	312	320	31,000	1,600
2004-01-26	322	323	314	323	51,000	1,615
2004-01-23	327	329	316	326	86,000	1,630
2004-01-22	330	344	329	332	303,000	1,660
2004-01-21	314	330	314	330	195,000	1,650
2004-01-20	313	313	308	313	22,000	1,565
2004-01-19	312	314	308	310	37,000	1,550
2004-01-16	306	307	302	307	30,000	1,535
2004-01-15	314	317	303	307	77,000	1,535
2004-01-14	307	315	307	312	25,000	1,560
2004-01-13	314	314	302	307	43,000	1,535
2004-01-09	324	325	310	315	118,000	1,575
2004-01-08	325	326	316	321	125,000	1,605
2004-01-07	304	320	302	315	140,000	1,575
2004-01-06	288	309	286	307	118,000	1,535
2004-01-05	287	287	274	280	23,000	1,400

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