5729 日本精鉱(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 386 | 390 | 385 | 385 | 7,000 | 1,925 |
2006-12-28 | 392 | 392 | 385 | 388 | 13,000 | 1,940 |
2006-12-27 | 386 | 398 | 381 | 398 | 33,000 | 1,990 |
2006-12-26 | 374 | 380 | 370 | 380 | 18,000 | 1,900 |
2006-12-25 | 379 | 379 | 375 | 376 | 14,000 | 1,880 |
2006-12-22 | 382 | 382 | 379 | 382 | 11,000 | 1,910 |
2006-12-21 | 389 | 389 | 386 | 386 | 10,000 | 1,930 |
2006-12-20 | 389 | 389 | 386 | 386 | 7,000 | 1,930 |
2006-12-19 | 392 | 392 | 383 | 388 | 21,000 | 1,940 |
2006-12-18 | 397 | 400 | 392 | 392 | 29,000 | 1,960 |
2006-12-15 | 397 | 406 | 397 | 400 | 47,000 | 2,000 |
2006-12-14 | 397 | 409 | 391 | 397 | 94,000 | 1,985 |
2006-12-13 | 389 | 394 | 387 | 390 | 49,000 | 1,950 |
2006-12-12 | 375 | 384 | 375 | 384 | 43,000 | 1,920 |
2006-12-11 | 368 | 375 | 368 | 370 | 19,000 | 1,850 |
2006-12-08 | 372 | 372 | 365 | 367 | 23,000 | 1,835 |
2006-12-07 | 374 | 374 | 372 | 372 | 17,000 | 1,860 |
2006-12-06 | 365 | 372 | 365 | 366 | 21,000 | 1,830 |
2006-12-05 | 375 | 378 | 365 | 366 | 34,000 | 1,830 |
2006-12-04 | 365 | 373 | 365 | 373 | 9,000 | 1,865 |
2006-12-01 | 361 | 366 | 361 | 365 | 19,000 | 1,825 |
2006-11-30 | 363 | 365 | 363 | 364 | 6,000 | 1,820 |
2006-11-29 | 358 | 363 | 356 | 363 | 11,000 | 1,815 |
2006-11-28 | 352 | 355 | 348 | 355 | 14,000 | 1,775 |
2006-11-27 | 348 | 355 | 348 | 350 | 17,000 | 1,750 |
2006-11-24 | 358 | 358 | 358 | 358 | 55,000 | 1,790 |
2006-11-22 | 350 | 357 | 350 | 357 | 22,000 | 1,785 |
2006-11-21 | 352 | 356 | 350 | 350 | 40,000 | 1,750 |
2006-11-20 | 371 | 371 | 353 | 356 | 35,000 | 1,780 |
2006-11-17 | 375 | 375 | 364 | 368 | 18,000 | 1,840 |
2006-11-16 | 377 | 394 | 375 | 375 | 38,000 | 1,875 |
2006-11-15 | 381 | 395 | 381 | 382 | 38,000 | 1,910 |
2006-11-14 | 361 | 383 | 361 | 379 | 34,000 | 1,895 |
2006-11-13 | 362 | 363 | 360 | 363 | 11,000 | 1,815 |
2006-11-10 | 366 | 366 | 356 | 360 | 14,000 | 1,800 |
2006-11-09 | 375 | 375 | 368 | 368 | 63,000 | 1,840 |
2006-11-08 | 377 | 377 | 374 | 375 | 18,000 | 1,875 |
2006-11-07 | 380 | 380 | 377 | 380 | 5,000 | 1,900 |
2006-11-06 | 377 | 377 | 377 | 377 | 3,000 | 1,885 |
2006-11-02 | 376 | 377 | 376 | 377 | 4,000 | 1,885 |
2006-11-01 | 372 | 378 | 372 | 378 | 11,000 | 1,890 |
2006-10-31 | 383 | 385 | 379 | 385 | 4,000 | 1,925 |
2006-10-30 | 380 | 383 | 371 | 383 | 11,000 | 1,915 |
2006-10-27 | 389 | 390 | 385 | 385 | 25,000 | 1,925 |
2006-10-26 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
2006-10-25 | 388 | 390 | 385 | 388 | 9,000 | 1,940 |
2006-10-24 | 391 | 391 | 388 | 388 | 18,000 | 1,940 |
2006-10-23 | 393 | 393 | 384 | 390 | 9,000 | 1,950 |
2006-10-20 | 386 | 394 | 386 | 390 | 20,000 | 1,950 |
2006-10-19 | 385 | 400 | 380 | 384 | 46,000 | 1,920 |
2006-10-18 | 368 | 375 | 368 | 375 | 23,000 | 1,875 |
2006-10-17 | 368 | 371 | 366 | 371 | 9,000 | 1,855 |
2006-10-16 | 360 | 366 | 360 | 363 | 33,000 | 1,815 |
2006-10-13 | 358 | 363 | 358 | 363 | 23,000 | 1,815 |
2006-10-12 | 361 | 361 | 352 | 361 | 10,000 | 1,805 |
2006-10-11 | 362 | 366 | 352 | 366 | 18,000 | 1,830 |
2006-10-10 | 361 | 367 | 360 | 362 | 25,000 | 1,810 |
2006-10-06 | 376 | 376 | 371 | 371 | 21,000 | 1,855 |
2006-10-05 | 383 | 384 | 376 | 378 | 20,000 | 1,890 |
2006-10-04 | 383 | 385 | 382 | 382 | 14,000 | 1,910 |
2006-10-03 | 395 | 395 | 381 | 383 | 49,000 | 1,915 |
2006-10-02 | 386 | 394 | 386 | 394 | 18,000 | 1,970 |
2006-09-29 | 381 | 395 | 381 | 395 | 37,000 | 1,975 |
2006-09-28 | 386 | 386 | 380 | 385 | 15,000 | 1,925 |
2006-09-27 | 372 | 378 | 371 | 378 | 18,000 | 1,890 |
2006-09-26 | 381 | 381 | 371 | 371 | 16,000 | 1,855 |
2006-09-25 | 388 | 388 | 380 | 381 | 12,000 | 1,905 |
2006-09-22 | 386 | 391 | 376 | 391 | 74,000 | 1,955 |
2006-09-20 | 395 | 395 | 385 | 385 | 17,000 | 1,925 |
2006-09-19 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
2006-09-15 | 403 | 403 | 390 | 393 | 19,000 | 1,965 |
2006-09-14 | 397 | 405 | 397 | 402 | 27,000 | 2,010 |
2006-09-13 | 417 | 417 | 400 | 402 | 54,000 | 2,010 |
2006-09-12 | 412 | 418 | 411 | 412 | 38,000 | 2,060 |
2006-09-11 | 451 | 453 | 420 | 420 | 263,000 | 2,100 |
2006-09-08 | 400 | 443 | 400 | 441 | 371,000 | 2,205 |
2006-09-07 | 403 | 403 | 397 | 397 | 21,000 | 1,985 |
2006-09-06 | 403 | 403 | 395 | 395 | 29,000 | 1,975 |
2006-09-05 | 402 | 405 | 402 | 405 | 23,000 | 2,025 |
2006-09-04 | 398 | 405 | 398 | 402 | 27,000 | 2,010 |
2006-09-01 | 395 | 398 | 393 | 393 | 8,000 | 1,965 |
2006-08-31 | 398 | 398 | 390 | 394 | 12,000 | 1,970 |
2006-08-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
2006-08-29 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
2006-08-28 | 399 | 399 | 394 | 394 | 7,000 | 1,970 |
2006-08-25 | 394 | 401 | 392 | 400 | 19,000 | 2,000 |
2006-08-24 | 401 | 401 | 392 | 394 | 19,000 | 1,970 |
2006-08-23 | 401 | 402 | 400 | 401 | 24,000 | 2,005 |
2006-08-22 | 397 | 401 | 395 | 397 | 21,000 | 1,985 |
2006-08-21 | 403 | 405 | 403 | 403 | 9,000 | 2,015 |
2006-08-18 | 396 | 405 | 396 | 400 | 25,000 | 2,000 |
2006-08-17 | 410 | 410 | 400 | 401 | 21,000 | 2,005 |
2006-08-16 | 405 | 405 | 401 | 402 | 16,000 | 2,010 |
2006-08-15 | 390 | 411 | 388 | 404 | 61,000 | 2,020 |
2006-08-14 | 387 | 402 | 385 | 394 | 45,000 | 1,970 |
2006-08-11 | 376 | 385 | 376 | 385 | 13,000 | 1,925 |
2006-08-10 | 371 | 386 | 371 | 376 | 21,000 | 1,880 |
2006-08-09 | 378 | 380 | 373 | 380 | 22,000 | 1,900 |
2006-08-08 | 387 | 387 | 380 | 383 | 49,000 | 1,915 |
2006-08-07 | 405 | 422 | 386 | 390 | 200,000 | 1,950 |
2006-08-04 | 378 | 390 | 378 | 385 | 50,000 | 1,925 |
2006-08-03 | 375 | 378 | 371 | 375 | 46,000 | 1,875 |
2006-08-02 | 362 | 365 | 360 | 365 | 19,000 | 1,825 |
2006-08-01 | 360 | 368 | 358 | 362 | 32,000 | 1,810 |
2006-07-31 | 362 | 365 | 360 | 361 | 24,000 | 1,805 |
2006-07-28 | 351 | 357 | 345 | 357 | 7,000 | 1,785 |
2006-07-27 | 353 | 355 | 345 | 350 | 14,000 | 1,750 |
2006-07-26 | 357 | 358 | 345 | 345 | 32,000 | 1,725 |
2006-07-25 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
2006-07-24 | 359 | 359 | 355 | 355 | 14,000 | 1,775 |
2006-07-21 | 363 | 370 | 362 | 362 | 30,000 | 1,810 |
2006-07-20 | 356 | 363 | 356 | 363 | 13,000 | 1,815 |
2006-07-19 | 350 | 355 | 340 | 355 | 55,000 | 1,775 |
2006-07-18 | 375 | 375 | 360 | 360 | 51,000 | 1,800 |
2006-07-14 | 385 | 387 | 376 | 376 | 27,000 | 1,880 |
2006-07-13 | 385 | 387 | 385 | 386 | 15,000 | 1,930 |
2006-07-12 | 390 | 396 | 385 | 385 | 29,000 | 1,925 |
2006-07-11 | 389 | 391 | 380 | 383 | 29,000 | 1,915 |
2006-07-10 | 386 | 389 | 375 | 389 | 33,000 | 1,945 |
2006-07-07 | 396 | 400 | 395 | 395 | 12,000 | 1,975 |
2006-07-06 | 403 | 405 | 398 | 398 | 32,000 | 1,990 |
2006-07-05 | 411 | 412 | 406 | 406 | 17,000 | 2,030 |
2006-07-04 | 411 | 419 | 411 | 412 | 51,000 | 2,060 |
2006-07-03 | 412 | 412 | 406 | 406 | 45,000 | 2,030 |
2006-06-30 | 391 | 402 | 391 | 402 | 38,000 | 2,010 |
2006-06-29 | 388 | 389 | 382 | 389 | 7,000 | 1,945 |
2006-06-28 | 385 | 389 | 385 | 389 | 11,000 | 1,945 |
2006-06-27 | 392 | 394 | 389 | 389 | 13,000 | 1,945 |
2006-06-26 | 383 | 385 | 378 | 383 | 22,000 | 1,915 |
2006-06-23 | 388 | 390 | 380 | 380 | 19,000 | 1,900 |
2006-06-22 | 385 | 393 | 384 | 387 | 65,000 | 1,935 |
2006-06-21 | 390 | 400 | 381 | 381 | 30,000 | 1,905 |
2006-06-20 | 390 | 406 | 390 | 390 | 29,000 | 1,950 |
2006-06-19 | 405 | 405 | 395 | 397 | 21,000 | 1,985 |
2006-06-16 | 391 | 392 | 381 | 390 | 64,000 | 1,950 |
2006-06-15 | 380 | 380 | 370 | 379 | 26,000 | 1,895 |
2006-06-14 | 360 | 365 | 344 | 360 | 31,000 | 1,800 |
2006-06-13 | 368 | 371 | 360 | 368 | 52,000 | 1,840 |
2006-06-12 | 390 | 390 | 365 | 380 | 23,000 | 1,900 |
2006-06-09 | 375 | 380 | 355 | 380 | 62,000 | 1,900 |
2006-06-08 | 370 | 376 | 356 | 356 | 50,000 | 1,780 |
2006-06-07 | 380 | 399 | 380 | 395 | 30,000 | 1,975 |
2006-06-06 | 388 | 389 | 380 | 380 | 39,000 | 1,900 |
2006-06-05 | 405 | 405 | 390 | 390 | 28,000 | 1,950 |
2006-06-02 | 379 | 390 | 354 | 390 | 95,000 | 1,950 |
2006-06-01 | 415 | 416 | 367 | 378 | 96,000 | 1,890 |
2006-05-31 | 411 | 416 | 410 | 411 | 56,000 | 2,055 |
2006-05-30 | 445 | 447 | 435 | 435 | 13,000 | 2,175 |
2006-05-29 | 441 | 452 | 440 | 447 | 30,000 | 2,235 |
2006-05-26 | 436 | 440 | 431 | 434 | 85,000 | 2,170 |
2006-05-25 | 439 | 439 | 431 | 431 | 11,000 | 2,155 |
2006-05-24 | 440 | 449 | 440 | 449 | 15,000 | 2,245 |
2006-05-23 | 449 | 449 | 424 | 435 | 48,000 | 2,175 |
2006-05-22 | 470 | 475 | 445 | 450 | 60,000 | 2,250 |
2006-05-19 | 465 | 465 | 445 | 463 | 107,000 | 2,315 |
2006-05-18 | 455 | 474 | 455 | 474 | 52,000 | 2,370 |
2006-05-17 | 455 | 475 | 455 | 475 | 44,000 | 2,375 |
2006-05-16 | 475 | 480 | 455 | 455 | 56,000 | 2,275 |
2006-05-15 | 487 | 487 | 475 | 480 | 71,000 | 2,400 |
2006-05-12 | 500 | 501 | 494 | 495 | 77,000 | 2,475 |
2006-05-11 | 504 | 510 | 502 | 510 | 10,000 | 2,550 |
2006-05-10 | 520 | 522 | 499 | 506 | 30,000 | 2,530 |
2006-05-09 | 526 | 527 | 515 | 515 | 27,000 | 2,575 |
2006-05-08 | 514 | 518 | 503 | 518 | 43,000 | 2,590 |
2006-05-02 | 491 | 504 | 491 | 499 | 17,000 | 2,495 |
2006-05-01 | 496 | 498 | 490 | 490 | 44,000 | 2,450 |
2006-04-28 | 508 | 508 | 491 | 498 | 37,000 | 2,490 |
2006-04-27 | 513 | 515 | 500 | 513 | 69,000 | 2,565 |
2006-04-26 | 497 | 510 | 497 | 509 | 35,000 | 2,545 |
2006-04-25 | 508 | 508 | 497 | 497 | 73,000 | 2,485 |
2006-04-24 | 520 | 520 | 497 | 501 | 72,000 | 2,505 |
2006-04-21 | 530 | 531 | 523 | 524 | 52,000 | 2,620 |
2006-04-20 | 553 | 553 | 533 | 540 | 34,000 | 2,700 |
2006-04-19 | 550 | 560 | 550 | 553 | 39,000 | 2,765 |
2006-04-18 | 530 | 552 | 530 | 550 | 31,000 | 2,750 |
2006-04-17 | 563 | 565 | 550 | 550 | 34,000 | 2,750 |
2006-04-14 | 572 | 572 | 560 | 570 | 36,000 | 2,850 |
2006-04-13 | 580 | 581 | 565 | 572 | 108,000 | 2,860 |
2006-04-12 | 567 | 567 | 553 | 560 | 29,000 | 2,800 |
2006-04-11 | 569 | 571 | 560 | 567 | 33,000 | 2,835 |
2006-04-10 | 562 | 574 | 555 | 557 | 49,000 | 2,785 |
2006-04-07 | 574 | 575 | 563 | 565 | 47,000 | 2,825 |
2006-04-06 | 561 | 575 | 560 | 575 | 96,000 | 2,875 |
2006-04-05 | 570 | 578 | 550 | 553 | 122,000 | 2,765 |
2006-04-04 | 587 | 587 | 573 | 573 | 115,000 | 2,865 |
2006-04-03 | 578 | 594 | 573 | 589 | 286,000 | 2,945 |
2006-03-31 | 550 | 579 | 549 | 568 | 237,000 | 2,840 |
2006-03-30 | 539 | 545 | 536 | 540 | 115,000 | 2,700 |
2006-03-29 | 538 | 538 | 529 | 536 | 60,000 | 2,680 |
2006-03-28 | 528 | 532 | 521 | 529 | 63,000 | 2,645 |
2006-03-27 | 535 | 544 | 528 | 531 | 104,000 | 2,655 |
2006-03-24 | 530 | 545 | 530 | 534 | 150,000 | 2,670 |
2006-03-23 | 530 | 545 | 526 | 543 | 227,000 | 2,715 |
2006-03-22 | 510 | 528 | 510 | 525 | 71,000 | 2,625 |
2006-03-20 | 509 | 515 | 509 | 511 | 59,000 | 2,555 |
2006-03-17 | 514 | 519 | 507 | 513 | 58,000 | 2,565 |
2006-03-16 | 519 | 519 | 502 | 507 | 23,000 | 2,535 |
2006-03-15 | 510 | 519 | 506 | 506 | 55,000 | 2,530 |
2006-03-14 | 517 | 525 | 504 | 505 | 55,000 | 2,525 |
2006-03-13 | 530 | 535 | 516 | 522 | 48,000 | 2,610 |
2006-03-10 | 521 | 529 | 514 | 514 | 78,000 | 2,570 |
2006-03-09 | 517 | 538 | 516 | 526 | 81,000 | 2,630 |
2006-03-08 | 511 | 523 | 511 | 523 | 87,000 | 2,615 |
2006-03-07 | 524 | 536 | 510 | 521 | 272,000 | 2,605 |
2006-03-06 | 475 | 481 | 472 | 477 | 48,000 | 2,385 |
2006-03-03 | 486 | 500 | 480 | 480 | 60,000 | 2,400 |
2006-03-02 | 530 | 530 | 480 | 485 | 69,000 | 2,425 |
2006-03-01 | 519 | 526 | 519 | 519 | 65,000 | 2,595 |
2006-02-28 | 550 | 550 | 530 | 545 | 139,000 | 2,725 |
2006-02-27 | 535 | 548 | 525 | 534 | 166,000 | 2,670 |
2006-02-24 | 501 | 516 | 495 | 515 | 117,000 | 2,575 |
2006-02-23 | 494 | 500 | 486 | 491 | 72,000 | 2,455 |
2006-02-22 | 475 | 475 | 460 | 474 | 60,000 | 2,370 |
2006-02-21 | 430 | 470 | 430 | 465 | 68,000 | 2,325 |
2006-02-20 | 449 | 449 | 422 | 440 | 113,000 | 2,200 |
2006-02-17 | 463 | 483 | 450 | 453 | 97,000 | 2,265 |
2006-02-16 | 463 | 485 | 455 | 470 | 46,000 | 2,350 |
2006-02-15 | 485 | 500 | 478 | 478 | 93,000 | 2,390 |
2006-02-14 | 475 | 490 | 451 | 485 | 145,000 | 2,425 |
2006-02-13 | 515 | 525 | 481 | 481 | 143,000 | 2,405 |
2006-02-10 | 540 | 543 | 491 | 511 | 345,000 | 2,555 |
2006-02-09 | 567 | 567 | 540 | 550 | 346,000 | 2,750 |
2006-02-08 | 600 | 614 | 547 | 547 | 477,000 | 2,735 |
2006-02-07 | 593 | 628 | 592 | 619 | 317,000 | 3,095 |
2006-02-06 | 620 | 630 | 600 | 600 | 707,000 | 3,000 |
2006-02-03 | 510 | 585 | 508 | 580 | 828,000 | 2,900 |
2006-02-02 | 533 | 545 | 510 | 511 | 498,000 | 2,555 |
2006-02-01 | 484 | 543 | 481 | 532 | 865,000 | 2,660 |
2006-01-31 | 475 | 479 | 470 | 472 | 67,000 | 2,360 |
2006-01-30 | 470 | 484 | 469 | 479 | 101,000 | 2,395 |
2006-01-27 | 460 | 470 | 455 | 463 | 49,000 | 2,315 |
2006-01-26 | 440 | 457 | 440 | 457 | 43,000 | 2,285 |
2006-01-25 | 432 | 440 | 432 | 440 | 73,000 | 2,200 |
2006-01-24 | 420 | 438 | 420 | 432 | 74,000 | 2,160 |
2006-01-23 | 421 | 430 | 421 | 422 | 74,000 | 2,110 |
2006-01-20 | 460 | 463 | 443 | 450 | 115,000 | 2,250 |
2006-01-19 | 419 | 447 | 415 | 437 | 163,000 | 2,185 |
2006-01-18 | 449 | 450 | 391 | 405 | 150,000 | 2,025 |
2006-01-17 | 468 | 480 | 460 | 460 | 98,000 | 2,300 |
2006-01-16 | 478 | 478 | 471 | 473 | 127,000 | 2,365 |
2006-01-13 | 493 | 500 | 478 | 478 | 171,000 | 2,390 |
2006-01-12 | 496 | 500 | 486 | 488 | 71,000 | 2,440 |
2006-01-11 | 499 | 500 | 478 | 492 | 127,000 | 2,460 |
2006-01-10 | 507 | 520 | 491 | 503 | 248,000 | 2,515 |
2006-01-06 | 502 | 514 | 501 | 505 | 315,000 | 2,525 |
2006-01-05 | 470 | 494 | 470 | 494 | 352,000 | 2,470 |
2006-01-04 | 454 | 467 | 454 | 464 | 56,000 | 2,320 |
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