5729 日本精鉱(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 260 | 262 | 260 | 260 | 17,000 | 1,300 |
2007-12-27 | 263 | 263 | 258 | 261 | 11,000 | 1,305 |
2007-12-26 | 257 | 266 | 256 | 263 | 13,000 | 1,315 |
2007-12-25 | 263 | 263 | 261 | 262 | 28,000 | 1,310 |
2007-12-21 | 265 | 267 | 260 | 267 | 17,000 | 1,335 |
2007-12-20 | 274 | 274 | 270 | 270 | 8,000 | 1,350 |
2007-12-19 | 277 | 277 | 272 | 272 | 27,000 | 1,360 |
2007-12-18 | 275 | 275 | 274 | 274 | 3,000 | 1,370 |
2007-12-17 | 284 | 284 | 275 | 275 | 19,000 | 1,375 |
2007-12-14 | 279 | 283 | 279 | 282 | 19,000 | 1,410 |
2007-12-13 | 274 | 278 | 273 | 278 | 5,000 | 1,390 |
2007-12-12 | 273 | 278 | 273 | 278 | 14,000 | 1,390 |
2007-12-11 | 276 | 276 | 272 | 272 | 12,000 | 1,360 |
2007-12-10 | 272 | 274 | 272 | 273 | 7,000 | 1,365 |
2007-12-07 | 272 | 274 | 271 | 272 | 8,000 | 1,360 |
2007-12-05 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
2007-12-04 | 281 | 281 | 277 | 277 | 6,000 | 1,385 |
2007-11-30 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
2007-11-29 | 270 | 280 | 270 | 280 | 6,000 | 1,400 |
2007-11-28 | 271 | 273 | 271 | 273 | 3,000 | 1,365 |
2007-11-27 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
2007-11-26 | 271 | 271 | 266 | 270 | 9,000 | 1,350 |
2007-11-22 | 264 | 270 | 264 | 270 | 7,000 | 1,350 |
2007-11-21 | 273 | 273 | 268 | 268 | 7,000 | 1,340 |
2007-11-20 | 271 | 271 | 266 | 270 | 9,000 | 1,350 |
2007-11-16 | 285 | 285 | 280 | 280 | 39,000 | 1,400 |
2007-11-15 | 289 | 290 | 285 | 286 | 13,000 | 1,430 |
2007-11-14 | 285 | 286 | 281 | 286 | 20,000 | 1,430 |
2007-11-13 | 285 | 290 | 281 | 281 | 5,000 | 1,405 |
2007-11-12 | 290 | 290 | 280 | 285 | 20,000 | 1,425 |
2007-11-09 | 295 | 300 | 295 | 295 | 23,000 | 1,475 |
2007-11-08 | 304 | 304 | 300 | 300 | 14,000 | 1,500 |
2007-11-07 | 308 | 308 | 306 | 306 | 7,000 | 1,530 |
2007-11-06 | 306 | 312 | 305 | 312 | 5,000 | 1,560 |
2007-11-05 | 308 | 308 | 306 | 306 | 3,000 | 1,530 |
2007-11-02 | 307 | 309 | 307 | 309 | 3,000 | 1,545 |
2007-11-01 | 315 | 315 | 310 | 310 | 11,000 | 1,550 |
2007-10-30 | 314 | 314 | 314 | 314 | 4,000 | 1,570 |
2007-10-29 | 303 | 306 | 303 | 306 | 11,000 | 1,530 |
2007-10-26 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
2007-10-25 | 310 | 310 | 306 | 306 | 2,000 | 1,530 |
2007-10-24 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
2007-10-23 | 305 | 307 | 305 | 307 | 5,000 | 1,535 |
2007-10-22 | 300 | 305 | 300 | 305 | 15,000 | 1,525 |
2007-10-19 | 315 | 315 | 312 | 312 | 11,000 | 1,560 |
2007-10-18 | 318 | 318 | 318 | 318 | 11,000 | 1,590 |
2007-10-17 | 318 | 318 | 315 | 315 | 8,000 | 1,575 |
2007-10-16 | 314 | 318 | 314 | 316 | 18,000 | 1,580 |
2007-10-15 | 314 | 316 | 314 | 314 | 3,000 | 1,570 |
2007-10-12 | 317 | 318 | 316 | 316 | 16,000 | 1,580 |
2007-10-11 | 320 | 320 | 316 | 320 | 4,000 | 1,600 |
2007-10-10 | 320 | 320 | 316 | 320 | 14,000 | 1,600 |
2007-10-09 | 316 | 320 | 316 | 320 | 16,000 | 1,600 |
2007-10-05 | 317 | 318 | 316 | 316 | 12,000 | 1,580 |
2007-10-04 | 327 | 329 | 321 | 321 | 9,000 | 1,605 |
2007-10-03 | 328 | 328 | 322 | 325 | 13,000 | 1,625 |
2007-10-02 | 323 | 329 | 323 | 329 | 14,000 | 1,645 |
2007-09-28 | 322 | 324 | 315 | 324 | 14,000 | 1,620 |
2007-09-27 | 316 | 322 | 315 | 322 | 9,000 | 1,610 |
2007-09-26 | 322 | 325 | 310 | 310 | 21,000 | 1,550 |
2007-09-25 | 302 | 305 | 301 | 302 | 8,000 | 1,510 |
2007-09-21 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
2007-09-20 | 302 | 303 | 300 | 302 | 23,000 | 1,510 |
2007-09-19 | 301 | 301 | 299 | 300 | 11,000 | 1,500 |
2007-09-18 | 300 | 300 | 297 | 297 | 5,000 | 1,485 |
2007-09-14 | 299 | 299 | 296 | 299 | 14,000 | 1,495 |
2007-09-13 | 296 | 298 | 296 | 297 | 33,000 | 1,485 |
2007-09-12 | 301 | 301 | 300 | 300 | 8,000 | 1,500 |
2007-09-11 | 301 | 306 | 300 | 306 | 46,000 | 1,530 |
2007-09-10 | 301 | 303 | 301 | 302 | 12,000 | 1,510 |
2007-09-07 | 312 | 312 | 311 | 311 | 9,000 | 1,555 |
2007-09-06 | 315 | 315 | 312 | 312 | 21,000 | 1,560 |
2007-09-05 | 317 | 317 | 315 | 315 | 20,000 | 1,575 |
2007-09-04 | 310 | 315 | 310 | 315 | 3,000 | 1,575 |
2007-09-03 | 310 | 312 | 305 | 305 | 12,000 | 1,525 |
2007-08-31 | 310 | 310 | 305 | 310 | 21,000 | 1,550 |
2007-08-30 | 307 | 307 | 307 | 307 | 7,000 | 1,535 |
2007-08-29 | 308 | 308 | 305 | 305 | 5,000 | 1,525 |
2007-08-28 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
2007-08-27 | 310 | 311 | 305 | 310 | 30,000 | 1,550 |
2007-08-24 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
2007-08-23 | 305 | 309 | 300 | 309 | 19,000 | 1,545 |
2007-08-22 | 304 | 304 | 291 | 297 | 26,000 | 1,485 |
2007-08-21 | 301 | 301 | 297 | 299 | 23,000 | 1,495 |
2007-08-20 | 310 | 310 | 298 | 298 | 24,000 | 1,490 |
2007-08-17 | 310 | 310 | 300 | 305 | 25,000 | 1,525 |
2007-08-16 | 315 | 315 | 306 | 315 | 22,000 | 1,575 |
2007-08-15 | 320 | 322 | 317 | 317 | 11,000 | 1,585 |
2007-08-14 | 322 | 332 | 322 | 323 | 7,000 | 1,615 |
2007-08-13 | 317 | 317 | 317 | 317 | 4,000 | 1,585 |
2007-08-10 | 320 | 320 | 315 | 320 | 20,000 | 1,600 |
2007-08-09 | 330 | 331 | 325 | 325 | 29,000 | 1,625 |
2007-08-08 | 335 | 335 | 328 | 328 | 35,000 | 1,640 |
2007-08-07 | 347 | 348 | 335 | 335 | 41,000 | 1,675 |
2007-08-06 | 335 | 347 | 333 | 344 | 61,000 | 1,720 |
2007-08-03 | 337 | 337 | 335 | 337 | 9,000 | 1,685 |
2007-08-02 | 338 | 340 | 335 | 335 | 16,000 | 1,675 |
2007-08-01 | 340 | 340 | 336 | 336 | 6,000 | 1,680 |
2007-07-31 | 339 | 339 | 336 | 339 | 19,000 | 1,695 |
2007-07-30 | 327 | 335 | 327 | 335 | 17,000 | 1,675 |
2007-07-27 | 330 | 337 | 330 | 336 | 41,000 | 1,680 |
2007-07-26 | 355 | 355 | 345 | 347 | 19,000 | 1,735 |
2007-07-25 | 354 | 355 | 353 | 355 | 7,000 | 1,775 |
2007-07-24 | 354 | 358 | 353 | 357 | 19,000 | 1,785 |
2007-07-23 | 362 | 362 | 356 | 359 | 17,000 | 1,795 |
2007-07-20 | 364 | 366 | 364 | 364 | 18,000 | 1,820 |
2007-07-19 | 362 | 364 | 362 | 364 | 2,000 | 1,820 |
2007-07-18 | 365 | 365 | 360 | 365 | 10,000 | 1,825 |
2007-07-17 | 365 | 366 | 365 | 366 | 5,000 | 1,830 |
2007-07-13 | 370 | 370 | 369 | 369 | 4,000 | 1,845 |
2007-07-12 | 370 | 376 | 370 | 370 | 15,000 | 1,850 |
2007-07-11 | 365 | 371 | 363 | 371 | 21,000 | 1,855 |
2007-07-10 | 365 | 366 | 363 | 365 | 11,000 | 1,825 |
2007-07-09 | 367 | 367 | 364 | 365 | 27,000 | 1,825 |
2007-07-06 | 371 | 371 | 367 | 367 | 4,000 | 1,835 |
2007-07-05 | 371 | 374 | 371 | 372 | 5,000 | 1,860 |
2007-07-04 | 380 | 380 | 375 | 375 | 13,000 | 1,875 |
2007-07-03 | 381 | 383 | 378 | 378 | 11,000 | 1,890 |
2007-07-02 | 370 | 380 | 367 | 380 | 29,000 | 1,900 |
2007-06-29 | 364 | 367 | 361 | 367 | 11,000 | 1,835 |
2007-06-28 | 363 | 367 | 363 | 364 | 10,000 | 1,820 |
2007-06-27 | 365 | 365 | 363 | 363 | 7,000 | 1,815 |
2007-06-26 | 370 | 370 | 366 | 366 | 7,000 | 1,830 |
2007-06-25 | 378 | 378 | 372 | 372 | 6,000 | 1,860 |
2007-06-22 | 375 | 375 | 369 | 373 | 25,000 | 1,865 |
2007-06-21 | 373 | 375 | 373 | 373 | 6,000 | 1,865 |
2007-06-20 | 372 | 378 | 372 | 373 | 30,000 | 1,865 |
2007-06-19 | 375 | 377 | 372 | 372 | 19,000 | 1,860 |
2007-06-18 | 378 | 382 | 375 | 376 | 27,000 | 1,880 |
2007-06-15 | 384 | 384 | 376 | 376 | 12,000 | 1,880 |
2007-06-14 | 375 | 382 | 375 | 382 | 17,000 | 1,910 |
2007-06-13 | 381 | 381 | 380 | 380 | 6,000 | 1,900 |
2007-06-12 | 382 | 391 | 374 | 391 | 14,000 | 1,955 |
2007-06-11 | 386 | 386 | 378 | 380 | 8,000 | 1,900 |
2007-06-08 | 392 | 392 | 382 | 387 | 5,000 | 1,935 |
2007-06-07 | 386 | 395 | 385 | 395 | 14,000 | 1,975 |
2007-06-06 | 395 | 398 | 388 | 395 | 34,000 | 1,975 |
2007-06-05 | 394 | 395 | 392 | 395 | 20,000 | 1,975 |
2007-06-04 | 373 | 388 | 373 | 385 | 30,000 | 1,925 |
2007-06-01 | 366 | 380 | 366 | 376 | 44,000 | 1,880 |
2007-05-31 | 365 | 369 | 364 | 366 | 14,000 | 1,830 |
2007-05-30 | 365 | 365 | 364 | 364 | 2,000 | 1,820 |
2007-05-29 | 363 | 364 | 362 | 362 | 5,000 | 1,810 |
2007-05-28 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
2007-05-25 | 359 | 364 | 359 | 364 | 2,000 | 1,820 |
2007-05-24 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
2007-05-23 | 365 | 367 | 362 | 366 | 6,000 | 1,830 |
2007-05-22 | 357 | 363 | 357 | 359 | 11,000 | 1,795 |
2007-05-21 | 359 | 359 | 355 | 357 | 6,000 | 1,785 |
2007-05-18 | 355 | 355 | 353 | 354 | 47,000 | 1,770 |
2007-05-17 | 364 | 365 | 360 | 360 | 26,000 | 1,800 |
2007-05-16 | 362 | 363 | 357 | 362 | 26,000 | 1,810 |
2007-05-15 | 382 | 383 | 371 | 371 | 24,000 | 1,855 |
2007-05-14 | 396 | 396 | 387 | 387 | 18,000 | 1,935 |
2007-05-11 | 394 | 394 | 386 | 391 | 8,000 | 1,955 |
2007-05-10 | 398 | 399 | 395 | 395 | 21,000 | 1,975 |
2007-05-09 | 385 | 388 | 382 | 388 | 13,000 | 1,940 |
2007-05-08 | 385 | 385 | 380 | 382 | 25,000 | 1,910 |
2007-05-07 | 377 | 382 | 377 | 380 | 38,000 | 1,900 |
2007-05-02 | 371 | 373 | 371 | 373 | 12,000 | 1,865 |
2007-05-01 | 369 | 373 | 366 | 368 | 11,000 | 1,840 |
2007-04-27 | 370 | 370 | 367 | 367 | 8,000 | 1,835 |
2007-04-26 | 365 | 366 | 363 | 366 | 8,000 | 1,830 |
2007-04-25 | 364 | 366 | 362 | 365 | 21,000 | 1,825 |
2007-04-24 | 370 | 370 | 361 | 368 | 42,000 | 1,840 |
2007-04-23 | 373 | 380 | 371 | 371 | 12,000 | 1,855 |
2007-04-20 | 374 | 374 | 373 | 373 | 6,000 | 1,865 |
2007-04-19 | 373 | 376 | 372 | 375 | 5,000 | 1,875 |
2007-04-18 | 382 | 382 | 376 | 378 | 23,000 | 1,890 |
2007-04-17 | 384 | 384 | 377 | 382 | 13,000 | 1,910 |
2007-04-16 | 386 | 388 | 383 | 383 | 19,000 | 1,915 |
2007-04-13 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
2007-04-12 | 384 | 385 | 383 | 383 | 8,000 | 1,915 |
2007-04-11 | 388 | 388 | 382 | 382 | 8,000 | 1,910 |
2007-04-10 | 387 | 387 | 385 | 385 | 5,000 | 1,925 |
2007-04-09 | 385 | 387 | 382 | 387 | 10,000 | 1,935 |
2007-04-06 | 382 | 385 | 380 | 383 | 26,000 | 1,915 |
2007-04-05 | 389 | 390 | 385 | 385 | 9,000 | 1,925 |
2007-04-04 | 397 | 398 | 393 | 398 | 8,000 | 1,990 |
2007-04-03 | 387 | 392 | 380 | 392 | 16,000 | 1,960 |
2007-04-02 | 400 | 404 | 388 | 388 | 11,000 | 1,940 |
2007-03-30 | 393 | 401 | 393 | 401 | 9,000 | 2,005 |
2007-03-29 | 395 | 395 | 393 | 393 | 10,000 | 1,965 |
2007-03-28 | 393 | 398 | 393 | 398 | 2,000 | 1,990 |
2007-03-27 | 393 | 393 | 393 | 393 | 3,000 | 1,965 |
2007-03-26 | 400 | 402 | 397 | 398 | 16,000 | 1,990 |
2007-03-23 | 400 | 405 | 396 | 396 | 6,000 | 1,980 |
2007-03-22 | 399 | 405 | 395 | 397 | 19,000 | 1,985 |
2007-03-20 | 394 | 395 | 392 | 393 | 26,000 | 1,965 |
2007-03-19 | 390 | 395 | 390 | 391 | 26,000 | 1,955 |
2007-03-16 | 398 | 398 | 390 | 390 | 29,000 | 1,950 |
2007-03-15 | 399 | 404 | 397 | 397 | 16,000 | 1,985 |
2007-03-14 | 402 | 402 | 395 | 395 | 67,000 | 1,975 |
2007-03-13 | 415 | 416 | 405 | 407 | 30,000 | 2,035 |
2007-03-12 | 415 | 417 | 410 | 415 | 22,000 | 2,075 |
2007-03-09 | 411 | 416 | 410 | 410 | 26,000 | 2,050 |
2007-03-08 | 406 | 407 | 404 | 406 | 38,000 | 2,030 |
2007-03-07 | 415 | 415 | 401 | 402 | 63,000 | 2,010 |
2007-03-06 | 395 | 403 | 391 | 401 | 98,000 | 2,005 |
2007-03-05 | 413 | 416 | 395 | 395 | 48,000 | 1,975 |
2007-03-02 | 415 | 419 | 409 | 418 | 47,000 | 2,090 |
2007-03-01 | 424 | 425 | 416 | 416 | 90,000 | 2,080 |
2007-02-28 | 410 | 422 | 405 | 420 | 153,000 | 2,100 |
2007-02-27 | 445 | 453 | 438 | 442 | 243,000 | 2,210 |
2007-02-26 | 431 | 446 | 431 | 435 | 166,000 | 2,175 |
2007-02-23 | 428 | 431 | 427 | 429 | 52,000 | 2,145 |
2007-02-22 | 427 | 435 | 427 | 428 | 106,000 | 2,140 |
2007-02-21 | 421 | 428 | 421 | 425 | 83,000 | 2,125 |
2007-02-20 | 416 | 421 | 416 | 421 | 75,000 | 2,105 |
2007-02-19 | 414 | 415 | 412 | 415 | 26,000 | 2,075 |
2007-02-16 | 414 | 418 | 414 | 414 | 16,000 | 2,070 |
2007-02-15 | 420 | 420 | 411 | 414 | 65,000 | 2,070 |
2007-02-14 | 419 | 423 | 411 | 415 | 53,000 | 2,075 |
2007-02-13 | 415 | 415 | 412 | 415 | 24,000 | 2,075 |
2007-02-09 | 418 | 418 | 412 | 415 | 72,000 | 2,075 |
2007-02-08 | 432 | 432 | 414 | 421 | 288,000 | 2,105 |
2007-02-07 | 426 | 440 | 417 | 418 | 337,000 | 2,090 |
2007-02-06 | 414 | 414 | 408 | 411 | 67,000 | 2,055 |
2007-02-05 | 406 | 415 | 403 | 414 | 86,000 | 2,070 |
2007-02-02 | 396 | 403 | 395 | 400 | 64,000 | 2,000 |
2007-02-01 | 397 | 398 | 393 | 398 | 27,000 | 1,990 |
2007-01-31 | 393 | 397 | 391 | 395 | 31,000 | 1,975 |
2007-01-30 | 391 | 397 | 391 | 393 | 25,000 | 1,965 |
2007-01-29 | 389 | 393 | 386 | 387 | 38,000 | 1,935 |
2007-01-26 | 394 | 394 | 388 | 388 | 30,000 | 1,940 |
2007-01-25 | 399 | 399 | 394 | 394 | 12,000 | 1,970 |
2007-01-24 | 400 | 400 | 393 | 393 | 52,000 | 1,965 |
2007-01-23 | 392 | 397 | 392 | 393 | 26,000 | 1,965 |
2007-01-22 | 390 | 396 | 390 | 392 | 35,000 | 1,960 |
2007-01-19 | 398 | 398 | 388 | 390 | 39,000 | 1,950 |
2007-01-18 | 399 | 400 | 397 | 399 | 38,000 | 1,995 |
2007-01-17 | 384 | 415 | 384 | 398 | 96,000 | 1,990 |
2007-01-16 | 381 | 384 | 379 | 384 | 9,000 | 1,920 |
2007-01-15 | 383 | 383 | 379 | 379 | 6,000 | 1,895 |
2007-01-12 | 378 | 379 | 370 | 379 | 26,000 | 1,895 |
2007-01-11 | 375 | 376 | 375 | 376 | 10,000 | 1,880 |
2007-01-10 | 380 | 380 | 378 | 378 | 5,000 | 1,890 |
2007-01-09 | 381 | 384 | 381 | 382 | 10,000 | 1,910 |
2007-01-05 | 391 | 391 | 380 | 385 | 13,000 | 1,925 |
2007-01-04 | 390 | 394 | 390 | 393 | 10,000 | 1,965 |
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