5729 日本精鉱(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 459 | 460 | 450 | 451 | 78,000 | 2,255 |
| 2005-12-29 | 472 | 472 | 456 | 460 | 186,000 | 2,300 |
| 2005-12-28 | 446 | 474 | 445 | 473 | 359,000 | 2,365 |
| 2005-12-27 | 453 | 453 | 445 | 445 | 80,000 | 2,225 |
| 2005-12-26 | 450 | 453 | 441 | 448 | 127,000 | 2,240 |
| 2005-12-22 | 456 | 456 | 442 | 450 | 244,000 | 2,250 |
| 2005-12-21 | 450 | 460 | 445 | 451 | 674,000 | 2,255 |
| 2005-12-20 | 415 | 433 | 415 | 430 | 204,000 | 2,150 |
| 2005-12-19 | 415 | 424 | 411 | 420 | 132,000 | 2,100 |
| 2005-12-16 | 405 | 418 | 403 | 409 | 165,000 | 2,045 |
| 2005-12-15 | 402 | 407 | 399 | 403 | 47,000 | 2,015 |
| 2005-12-14 | 414 | 417 | 392 | 404 | 201,000 | 2,020 |
| 2005-12-13 | 421 | 421 | 410 | 410 | 100,000 | 2,050 |
| 2005-12-12 | 435 | 435 | 425 | 426 | 229,000 | 2,130 |
| 2005-12-09 | 397 | 429 | 397 | 425 | 521,000 | 2,125 |
| 2005-12-08 | 396 | 398 | 390 | 390 | 22,000 | 1,950 |
| 2005-12-07 | 398 | 400 | 395 | 395 | 53,000 | 1,975 |
| 2005-12-06 | 410 | 410 | 400 | 405 | 84,000 | 2,025 |
| 2005-12-05 | 405 | 417 | 404 | 410 | 269,000 | 2,050 |
| 2005-12-02 | 389 | 400 | 389 | 400 | 135,000 | 2,000 |
| 2005-12-01 | 386 | 387 | 384 | 386 | 25,000 | 1,930 |
| 2005-11-30 | 388 | 388 | 381 | 385 | 49,000 | 1,925 |
| 2005-11-29 | 380 | 388 | 380 | 387 | 58,000 | 1,935 |
| 2005-11-28 | 387 | 390 | 383 | 384 | 57,000 | 1,920 |
| 2005-11-25 | 375 | 385 | 372 | 385 | 66,000 | 1,925 |
| 2005-11-24 | 384 | 390 | 380 | 380 | 60,000 | 1,900 |
| 2005-11-22 | 373 | 386 | 373 | 386 | 32,000 | 1,930 |
| 2005-11-21 | 374 | 375 | 371 | 373 | 56,000 | 1,865 |
| 2005-11-18 | 381 | 382 | 373 | 375 | 79,000 | 1,875 |
| 2005-11-17 | 385 | 391 | 382 | 382 | 43,000 | 1,910 |
| 2005-11-16 | 380 | 384 | 376 | 382 | 26,000 | 1,910 |
| 2005-11-15 | 385 | 387 | 376 | 376 | 46,000 | 1,880 |
| 2005-11-14 | 388 | 388 | 380 | 381 | 55,000 | 1,905 |
| 2005-11-11 | 392 | 393 | 387 | 389 | 21,000 | 1,945 |
| 2005-11-10 | 406 | 406 | 392 | 395 | 43,000 | 1,975 |
| 2005-11-09 | 393 | 399 | 390 | 397 | 102,000 | 1,985 |
| 2005-11-08 | 385 | 391 | 384 | 391 | 51,000 | 1,955 |
| 2005-11-07 | 382 | 387 | 381 | 381 | 52,000 | 1,905 |
| 2005-11-04 | 384 | 390 | 380 | 381 | 51,000 | 1,905 |
| 2005-11-02 | 386 | 389 | 383 | 383 | 30,000 | 1,915 |
| 2005-11-01 | 385 | 385 | 383 | 385 | 22,000 | 1,925 |
| 2005-10-31 | 377 | 385 | 377 | 381 | 50,000 | 1,905 |
| 2005-10-28 | 377 | 380 | 373 | 373 | 42,000 | 1,865 |
| 2005-10-27 | 378 | 380 | 376 | 377 | 28,000 | 1,885 |
| 2005-10-26 | 371 | 374 | 370 | 372 | 31,000 | 1,860 |
| 2005-10-25 | 372 | 375 | 366 | 366 | 63,000 | 1,830 |
| 2005-10-24 | 369 | 374 | 369 | 369 | 28,000 | 1,845 |
| 2005-10-21 | 377 | 379 | 375 | 376 | 18,000 | 1,880 |
| 2005-10-20 | 384 | 384 | 378 | 378 | 14,000 | 1,890 |
| 2005-10-19 | 387 | 388 | 377 | 377 | 48,000 | 1,885 |
| 2005-10-18 | 382 | 388 | 380 | 388 | 18,000 | 1,940 |
| 2005-10-17 | 390 | 390 | 378 | 378 | 40,000 | 1,890 |
| 2005-10-14 | 385 | 390 | 385 | 390 | 12,000 | 1,950 |
| 2005-10-13 | 390 | 390 | 383 | 390 | 29,000 | 1,950 |
| 2005-10-12 | 395 | 396 | 391 | 392 | 20,000 | 1,960 |
| 2005-10-11 | 381 | 395 | 381 | 385 | 18,000 | 1,925 |
| 2005-10-07 | 379 | 390 | 379 | 380 | 19,000 | 1,900 |
| 2005-10-06 | 390 | 392 | 382 | 384 | 37,000 | 1,920 |
| 2005-10-05 | 392 | 398 | 392 | 398 | 36,000 | 1,990 |
| 2005-10-04 | 412 | 412 | 399 | 400 | 32,000 | 2,000 |
| 2005-10-03 | 409 | 410 | 400 | 408 | 45,000 | 2,040 |
| 2005-09-30 | 411 | 428 | 407 | 409 | 272,000 | 2,045 |
| 2005-09-29 | 399 | 409 | 390 | 406 | 70,000 | 2,030 |
| 2005-09-28 | 399 | 400 | 395 | 395 | 42,000 | 1,975 |
| 2005-09-27 | 390 | 409 | 390 | 395 | 98,000 | 1,975 |
| 2005-09-26 | 400 | 401 | 392 | 392 | 41,000 | 1,960 |
| 2005-09-22 | 391 | 395 | 385 | 395 | 110,000 | 1,975 |
| 2005-09-21 | 402 | 402 | 390 | 400 | 99,000 | 2,000 |
| 2005-09-20 | 408 | 410 | 400 | 403 | 179,000 | 2,015 |
| 2005-09-16 | 414 | 419 | 390 | 405 | 427,000 | 2,025 |
| 2005-09-15 | 403 | 436 | 400 | 409 | 1,421,000 | 2,045 |
| 2005-09-14 | 361 | 365 | 359 | 363 | 69,000 | 1,815 |
| 2005-09-13 | 365 | 368 | 361 | 364 | 51,000 | 1,820 |
| 2005-09-12 | 365 | 368 | 362 | 365 | 36,000 | 1,825 |
| 2005-09-09 | 359 | 360 | 355 | 357 | 40,000 | 1,785 |
| 2005-09-08 | 362 | 363 | 353 | 360 | 49,000 | 1,800 |
| 2005-09-07 | 365 | 366 | 362 | 362 | 83,000 | 1,810 |
| 2005-09-06 | 370 | 375 | 362 | 365 | 71,000 | 1,825 |
| 2005-09-05 | 370 | 370 | 364 | 365 | 35,000 | 1,825 |
| 2005-09-02 | 363 | 370 | 363 | 370 | 49,000 | 1,850 |
| 2005-09-01 | 371 | 371 | 362 | 364 | 44,000 | 1,820 |
| 2005-08-31 | 367 | 367 | 363 | 363 | 32,000 | 1,815 |
| 2005-08-30 | 371 | 371 | 367 | 367 | 23,000 | 1,835 |
| 2005-08-29 | 371 | 371 | 365 | 365 | 19,000 | 1,825 |
| 2005-08-26 | 365 | 368 | 362 | 368 | 30,000 | 1,840 |
| 2005-08-25 | 366 | 367 | 364 | 364 | 16,000 | 1,820 |
| 2005-08-24 | 371 | 372 | 367 | 369 | 47,000 | 1,845 |
| 2005-08-23 | 380 | 380 | 372 | 374 | 27,000 | 1,870 |
| 2005-08-22 | 375 | 376 | 369 | 372 | 18,000 | 1,860 |
| 2005-08-19 | 375 | 376 | 366 | 366 | 22,000 | 1,830 |
| 2005-08-18 | 375 | 380 | 374 | 378 | 38,000 | 1,890 |
| 2005-08-17 | 377 | 379 | 376 | 377 | 47,000 | 1,885 |
| 2005-08-16 | 386 | 388 | 374 | 379 | 179,000 | 1,895 |
| 2005-08-15 | 356 | 365 | 355 | 365 | 19,000 | 1,825 |
| 2005-08-12 | 364 | 364 | 356 | 356 | 9,000 | 1,780 |
| 2005-08-11 | 357 | 365 | 357 | 365 | 16,000 | 1,825 |
| 2005-08-10 | 367 | 368 | 355 | 355 | 37,000 | 1,775 |
| 2005-08-09 | 342 | 368 | 342 | 367 | 111,000 | 1,835 |
| 2005-08-08 | 340 | 346 | 340 | 345 | 59,000 | 1,725 |
| 2005-08-05 | 367 | 367 | 348 | 352 | 41,000 | 1,760 |
| 2005-08-04 | 363 | 365 | 356 | 363 | 74,000 | 1,815 |
| 2005-08-03 | 365 | 370 | 363 | 364 | 44,000 | 1,820 |
| 2005-08-02 | 373 | 377 | 366 | 372 | 74,000 | 1,860 |
| 2005-08-01 | 399 | 399 | 375 | 377 | 479,000 | 1,885 |
| 2005-07-29 | 356 | 383 | 353 | 383 | 267,000 | 1,915 |
| 2005-07-28 | 355 | 355 | 351 | 351 | 16,000 | 1,755 |
| 2005-07-27 | 354 | 355 | 352 | 354 | 29,000 | 1,770 |
| 2005-07-26 | 352 | 358 | 352 | 352 | 7,000 | 1,760 |
| 2005-07-25 | 351 | 351 | 348 | 349 | 9,000 | 1,745 |
| 2005-07-22 | 356 | 356 | 347 | 353 | 37,000 | 1,765 |
| 2005-07-21 | 358 | 364 | 358 | 358 | 22,000 | 1,790 |
| 2005-07-20 | 361 | 362 | 357 | 357 | 36,000 | 1,785 |
| 2005-07-19 | 351 | 378 | 351 | 356 | 187,000 | 1,780 |
| 2005-07-15 | 349 | 350 | 345 | 350 | 21,000 | 1,750 |
| 2005-07-14 | 341 | 350 | 341 | 343 | 27,000 | 1,715 |
| 2005-07-13 | 347 | 348 | 340 | 341 | 17,000 | 1,705 |
| 2005-07-12 | 350 | 350 | 349 | 349 | 12,000 | 1,745 |
| 2005-07-11 | 351 | 353 | 349 | 349 | 18,000 | 1,745 |
| 2005-07-08 | 352 | 356 | 350 | 353 | 17,000 | 1,765 |
| 2005-07-07 | 352 | 355 | 350 | 355 | 28,000 | 1,775 |
| 2005-07-06 | 361 | 361 | 357 | 357 | 14,000 | 1,785 |
| 2005-07-05 | 366 | 366 | 361 | 366 | 20,000 | 1,830 |
| 2005-07-04 | 368 | 370 | 365 | 366 | 18,000 | 1,830 |
| 2005-07-01 | 370 | 370 | 365 | 365 | 23,000 | 1,825 |
| 2005-06-30 | 368 | 369 | 365 | 368 | 37,000 | 1,840 |
| 2005-06-29 | 372 | 372 | 361 | 361 | 26,000 | 1,805 |
| 2005-06-28 | 357 | 360 | 357 | 357 | 12,000 | 1,785 |
| 2005-06-27 | 360 | 360 | 360 | 360 | 15,000 | 1,800 |
| 2005-06-24 | 361 | 365 | 357 | 360 | 50,000 | 1,800 |
| 2005-06-23 | 373 | 373 | 361 | 361 | 21,000 | 1,805 |
| 2005-06-22 | 380 | 380 | 369 | 374 | 91,000 | 1,870 |
| 2005-06-21 | 380 | 385 | 371 | 377 | 160,000 | 1,885 |
| 2005-06-20 | 377 | 379 | 365 | 369 | 74,000 | 1,845 |
| 2005-06-17 | 360 | 375 | 360 | 370 | 145,000 | 1,850 |
| 2005-06-16 | 361 | 368 | 353 | 353 | 149,000 | 1,765 |
| 2005-06-15 | 336 | 353 | 336 | 350 | 88,000 | 1,750 |
| 2005-06-14 | 335 | 336 | 331 | 333 | 18,000 | 1,665 |
| 2005-06-13 | 332 | 335 | 330 | 331 | 38,000 | 1,655 |
| 2005-06-10 | 332 | 333 | 329 | 332 | 12,000 | 1,660 |
| 2005-06-09 | 331 | 332 | 330 | 330 | 13,000 | 1,650 |
| 2005-06-08 | 334 | 335 | 333 | 333 | 18,000 | 1,665 |
| 2005-06-07 | 332 | 334 | 330 | 330 | 13,000 | 1,650 |
| 2005-06-06 | 335 | 336 | 331 | 336 | 22,000 | 1,680 |
| 2005-06-03 | 335 | 335 | 331 | 334 | 11,000 | 1,670 |
| 2005-06-02 | 338 | 338 | 330 | 334 | 48,000 | 1,670 |
| 2005-06-01 | 339 | 340 | 332 | 334 | 19,000 | 1,670 |
| 2005-05-31 | 343 | 343 | 333 | 340 | 29,000 | 1,700 |
| 2005-05-30 | 329 | 341 | 329 | 338 | 45,000 | 1,690 |
| 2005-05-27 | 324 | 325 | 320 | 325 | 16,000 | 1,625 |
| 2005-05-26 | 329 | 329 | 325 | 325 | 8,000 | 1,625 |
| 2005-05-25 | 333 | 334 | 328 | 333 | 14,000 | 1,665 |
| 2005-05-24 | 330 | 334 | 330 | 331 | 7,000 | 1,655 |
| 2005-05-23 | 326 | 332 | 326 | 330 | 30,000 | 1,650 |
| 2005-05-20 | 341 | 341 | 338 | 338 | 17,000 | 1,690 |
| 2005-05-19 | 339 | 340 | 335 | 338 | 24,000 | 1,690 |
| 2005-05-18 | 332 | 335 | 330 | 332 | 15,000 | 1,660 |
| 2005-05-17 | 345 | 345 | 335 | 335 | 27,000 | 1,675 |
| 2005-05-16 | 360 | 361 | 348 | 348 | 38,000 | 1,740 |
| 2005-05-13 | 350 | 356 | 350 | 356 | 23,000 | 1,780 |
| 2005-05-12 | 356 | 357 | 348 | 348 | 26,000 | 1,740 |
| 2005-05-11 | 351 | 354 | 348 | 354 | 21,000 | 1,770 |
| 2005-05-10 | 362 | 368 | 356 | 356 | 17,000 | 1,780 |
| 2005-05-09 | 360 | 368 | 360 | 360 | 25,000 | 1,800 |
| 2005-05-06 | 347 | 359 | 347 | 359 | 32,000 | 1,795 |
| 2005-05-02 | 345 | 346 | 345 | 346 | 4,000 | 1,730 |
| 2005-04-28 | 348 | 348 | 345 | 345 | 17,000 | 1,725 |
| 2005-04-27 | 350 | 350 | 345 | 346 | 14,000 | 1,730 |
| 2005-04-26 | 348 | 352 | 345 | 352 | 23,000 | 1,760 |
| 2005-04-25 | 354 | 354 | 348 | 353 | 12,000 | 1,765 |
| 2005-04-22 | 367 | 367 | 353 | 355 | 15,000 | 1,775 |
| 2005-04-21 | 344 | 350 | 341 | 345 | 42,000 | 1,725 |
| 2005-04-20 | 363 | 374 | 353 | 359 | 65,000 | 1,795 |
| 2005-04-19 | 345 | 364 | 345 | 362 | 24,000 | 1,810 |
| 2005-04-18 | 340 | 345 | 331 | 338 | 68,000 | 1,690 |
| 2005-04-15 | 377 | 377 | 363 | 365 | 67,000 | 1,825 |
| 2005-04-14 | 360 | 375 | 360 | 374 | 137,000 | 1,870 |
| 2005-04-13 | 364 | 365 | 353 | 357 | 83,000 | 1,785 |
| 2005-04-12 | 368 | 369 | 363 | 363 | 44,000 | 1,815 |
| 2005-04-11 | 371 | 373 | 365 | 371 | 65,000 | 1,855 |
| 2005-04-08 | 377 | 387 | 377 | 380 | 41,000 | 1,900 |
| 2005-04-07 | 377 | 380 | 375 | 379 | 36,000 | 1,895 |
| 2005-04-06 | 381 | 386 | 375 | 380 | 27,000 | 1,900 |
| 2005-04-05 | 388 | 395 | 368 | 391 | 166,000 | 1,955 |
| 2005-04-04 | 400 | 400 | 389 | 393 | 47,000 | 1,965 |
| 2005-04-01 | 385 | 406 | 384 | 404 | 77,000 | 2,020 |
| 2005-03-31 | 382 | 390 | 380 | 385 | 47,000 | 1,925 |
| 2005-03-30 | 380 | 390 | 373 | 380 | 164,000 | 1,900 |
| 2005-03-29 | 414 | 414 | 386 | 390 | 103,000 | 1,950 |
| 2005-03-28 | 400 | 412 | 400 | 409 | 75,000 | 2,045 |
| 2005-03-25 | 427 | 431 | 409 | 415 | 186,000 | 2,075 |
| 2005-03-24 | 453 | 458 | 425 | 428 | 329,000 | 2,140 |
| 2005-03-23 | 436 | 455 | 429 | 447 | 763,000 | 2,235 |
| 2005-03-22 | 420 | 426 | 415 | 416 | 129,000 | 2,080 |
| 2005-03-18 | 395 | 415 | 395 | 412 | 396,000 | 2,060 |
| 2005-03-17 | 378 | 388 | 373 | 388 | 61,000 | 1,940 |
| 2005-03-16 | 379 | 385 | 367 | 383 | 125,000 | 1,915 |
| 2005-03-15 | 400 | 400 | 372 | 384 | 195,000 | 1,920 |
| 2005-03-14 | 398 | 405 | 391 | 405 | 72,000 | 2,025 |
| 2005-03-11 | 391 | 400 | 388 | 400 | 58,000 | 2,000 |
| 2005-03-10 | 395 | 396 | 390 | 390 | 67,000 | 1,950 |
| 2005-03-09 | 392 | 400 | 385 | 400 | 98,000 | 2,000 |
| 2005-03-08 | 419 | 419 | 400 | 400 | 195,000 | 2,000 |
| 2005-03-07 | 407 | 420 | 407 | 412 | 346,000 | 2,060 |
| 2005-03-04 | 392 | 395 | 384 | 395 | 98,000 | 1,975 |
| 2005-03-03 | 389 | 390 | 384 | 390 | 85,000 | 1,950 |
| 2005-03-02 | 390 | 399 | 387 | 390 | 118,000 | 1,950 |
| 2005-03-01 | 391 | 394 | 383 | 388 | 193,000 | 1,940 |
| 2005-02-28 | 383 | 404 | 382 | 398 | 439,000 | 1,990 |
| 2005-02-25 | 354 | 384 | 354 | 378 | 325,000 | 1,890 |
| 2005-02-24 | 351 | 354 | 350 | 352 | 26,000 | 1,760 |
| 2005-02-23 | 348 | 349 | 347 | 348 | 18,000 | 1,740 |
| 2005-02-22 | 350 | 354 | 347 | 350 | 25,000 | 1,750 |
| 2005-02-21 | 360 | 360 | 347 | 347 | 25,000 | 1,735 |
| 2005-02-18 | 347 | 350 | 344 | 345 | 20,000 | 1,725 |
| 2005-02-17 | 357 | 357 | 346 | 346 | 63,000 | 1,730 |
| 2005-02-16 | 369 | 369 | 349 | 352 | 140,000 | 1,760 |
| 2005-02-15 | 347 | 371 | 345 | 371 | 314,000 | 1,855 |
| 2005-02-14 | 339 | 346 | 335 | 344 | 60,000 | 1,720 |
| 2005-02-10 | 336 | 339 | 332 | 339 | 23,000 | 1,695 |
| 2005-02-09 | 337 | 339 | 336 | 337 | 40,000 | 1,685 |
| 2005-02-08 | 340 | 344 | 339 | 339 | 40,000 | 1,695 |
| 2005-02-07 | 341 | 351 | 335 | 345 | 164,000 | 1,725 |
| 2005-02-04 | 331 | 335 | 328 | 333 | 60,000 | 1,665 |
| 2005-02-03 | 325 | 329 | 324 | 326 | 49,000 | 1,630 |
| 2005-02-02 | 322 | 323 | 317 | 321 | 55,000 | 1,605 |
| 2005-02-01 | 328 | 328 | 318 | 319 | 39,000 | 1,595 |
| 2005-01-31 | 328 | 328 | 322 | 327 | 49,000 | 1,635 |
| 2005-01-28 | 330 | 331 | 322 | 323 | 35,000 | 1,615 |
| 2005-01-27 | 335 | 335 | 322 | 329 | 49,000 | 1,645 |
| 2005-01-26 | 333 | 335 | 333 | 335 | 43,000 | 1,675 |
| 2005-01-25 | 335 | 335 | 326 | 326 | 12,000 | 1,630 |
| 2005-01-24 | 330 | 330 | 322 | 325 | 33,000 | 1,625 |
| 2005-01-21 | 322 | 325 | 322 | 323 | 8,000 | 1,615 |
| 2005-01-20 | 326 | 326 | 322 | 325 | 18,000 | 1,625 |
| 2005-01-19 | 328 | 329 | 325 | 325 | 31,000 | 1,625 |
| 2005-01-18 | 340 | 340 | 325 | 330 | 48,000 | 1,650 |
| 2005-01-17 | 330 | 345 | 330 | 339 | 143,000 | 1,695 |
| 2005-01-14 | 316 | 325 | 312 | 325 | 77,000 | 1,625 |
| 2005-01-13 | 317 | 317 | 315 | 315 | 16,000 | 1,575 |
| 2005-01-12 | 318 | 319 | 312 | 314 | 42,000 | 1,570 |
| 2005-01-11 | 314 | 317 | 314 | 316 | 22,000 | 1,580 |
| 2005-01-07 | 308 | 312 | 308 | 312 | 18,000 | 1,560 |
| 2005-01-06 | 310 | 312 | 306 | 312 | 18,000 | 1,560 |
| 2005-01-05 | 317 | 318 | 312 | 312 | 19,000 | 1,560 |
| 2005-01-04 | 317 | 318 | 313 | 318 | 20,000 | 1,590 |
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
