5729 日本精鉱(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 152 | 154 | 151 | 154 | 6,000 | 770 |
| 2008-12-29 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2008-12-25 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2008-12-24 | 151 | 154 | 150 | 150 | 3,000 | 750 |
| 2008-12-22 | 149 | 155 | 149 | 155 | 2,000 | 775 |
| 2008-12-19 | 150 | 151 | 150 | 151 | 5,000 | 755 |
| 2008-12-18 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2008-12-17 | 152 | 152 | 151 | 151 | 6,000 | 755 |
| 2008-12-16 | 151 | 151 | 150 | 150 | 8,000 | 750 |
| 2008-12-15 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-12-12 | 152 | 152 | 147 | 147 | 12,000 | 735 |
| 2008-12-11 | 148 | 148 | 147 | 147 | 5,000 | 735 |
| 2008-12-10 | 151 | 156 | 144 | 146 | 19,000 | 730 |
| 2008-12-09 | 147 | 151 | 147 | 151 | 11,000 | 755 |
| 2008-12-08 | 149 | 152 | 145 | 149 | 10,000 | 745 |
| 2008-12-05 | 146 | 146 | 143 | 145 | 12,000 | 725 |
| 2008-12-04 | 152 | 152 | 150 | 150 | 13,000 | 750 |
| 2008-12-03 | 155 | 155 | 152 | 152 | 2,000 | 760 |
| 2008-12-02 | 157 | 157 | 157 | 157 | 3,000 | 785 |
| 2008-12-01 | 158 | 160 | 158 | 160 | 7,000 | 800 |
| 2008-11-28 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2008-11-27 | 152 | 153 | 152 | 153 | 2,000 | 765 |
| 2008-11-26 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2008-11-25 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2008-11-21 | 153 | 153 | 140 | 146 | 18,000 | 730 |
| 2008-11-20 | 160 | 160 | 156 | 156 | 4,000 | 780 |
| 2008-11-19 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 2008-11-18 | 161 | 165 | 161 | 165 | 7,000 | 825 |
| 2008-11-17 | 162 | 167 | 162 | 167 | 2,000 | 835 |
| 2008-11-14 | 170 | 171 | 170 | 171 | 12,000 | 855 |
| 2008-11-13 | 163 | 163 | 160 | 160 | 18,000 | 800 |
| 2008-11-12 | 160 | 163 | 160 | 163 | 3,000 | 815 |
| 2008-11-11 | 165 | 165 | 161 | 161 | 5,000 | 805 |
| 2008-11-10 | 167 | 167 | 167 | 167 | 5,000 | 835 |
| 2008-11-07 | 160 | 161 | 160 | 160 | 8,000 | 800 |
| 2008-11-06 | 170 | 170 | 160 | 161 | 13,000 | 805 |
| 2008-11-05 | 170 | 175 | 170 | 174 | 12,000 | 870 |
| 2008-11-04 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2008-10-31 | 175 | 175 | 158 | 170 | 31,000 | 850 |
| 2008-10-30 | 172 | 179 | 172 | 179 | 4,000 | 895 |
| 2008-10-29 | 161 | 170 | 161 | 170 | 5,000 | 850 |
| 2008-10-28 | 153 | 154 | 150 | 154 | 16,000 | 770 |
| 2008-10-27 | 154 | 155 | 151 | 151 | 19,000 | 755 |
| 2008-10-24 | 162 | 162 | 150 | 150 | 27,000 | 750 |
| 2008-10-23 | 166 | 168 | 165 | 165 | 4,000 | 825 |
| 2008-10-22 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2008-10-21 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2008-10-20 | 168 | 168 | 163 | 165 | 13,000 | 825 |
| 2008-10-17 | 166 | 170 | 166 | 170 | 7,000 | 850 |
| 2008-10-16 | 162 | 169 | 162 | 165 | 10,000 | 825 |
| 2008-10-15 | 172 | 184 | 169 | 182 | 24,000 | 910 |
| 2008-10-14 | 163 | 174 | 163 | 170 | 42,000 | 850 |
| 2008-10-10 | 165 | 165 | 150 | 157 | 17,000 | 785 |
| 2008-10-09 | 165 | 165 | 165 | 165 | 17,000 | 825 |
| 2008-10-08 | 165 | 165 | 145 | 145 | 44,000 | 725 |
| 2008-10-07 | 150 | 169 | 146 | 165 | 53,000 | 825 |
| 2008-10-06 | 194 | 200 | 179 | 190 | 20,000 | 950 |
| 2008-10-03 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2008-10-02 | 222 | 222 | 219 | 219 | 12,000 | 1,095 |
| 2008-10-01 | 220 | 222 | 216 | 222 | 9,000 | 1,110 |
| 2008-09-30 | 227 | 227 | 225 | 225 | 14,000 | 1,125 |
| 2008-09-24 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2008-09-22 | 240 | 247 | 240 | 243 | 6,000 | 1,215 |
| 2008-09-19 | 231 | 240 | 230 | 230 | 12,000 | 1,150 |
| 2008-09-18 | 230 | 230 | 220 | 226 | 8,000 | 1,130 |
| 2008-09-17 | 233 | 233 | 226 | 232 | 12,000 | 1,160 |
| 2008-09-16 | 207 | 223 | 198 | 223 | 32,000 | 1,115 |
| 2008-09-12 | 228 | 228 | 227 | 227 | 12,000 | 1,135 |
| 2008-09-11 | 228 | 228 | 228 | 228 | 11,000 | 1,140 |
| 2008-09-10 | 228 | 230 | 228 | 230 | 6,000 | 1,150 |
| 2008-09-09 | 229 | 229 | 225 | 225 | 7,000 | 1,125 |
| 2008-09-08 | 228 | 232 | 225 | 230 | 10,000 | 1,150 |
| 2008-09-05 | 237 | 237 | 222 | 226 | 17,000 | 1,130 |
| 2008-09-04 | 239 | 239 | 235 | 235 | 6,000 | 1,175 |
| 2008-09-03 | 239 | 242 | 238 | 242 | 6,000 | 1,210 |
| 2008-09-02 | 245 | 248 | 240 | 240 | 10,000 | 1,200 |
| 2008-08-29 | 247 | 247 | 240 | 240 | 13,000 | 1,200 |
| 2008-08-28 | 245 | 245 | 242 | 242 | 10,000 | 1,210 |
| 2008-08-27 | 245 | 249 | 241 | 247 | 19,000 | 1,235 |
| 2008-08-26 | 240 | 240 | 238 | 240 | 8,000 | 1,200 |
| 2008-08-25 | 241 | 241 | 237 | 237 | 3,000 | 1,185 |
| 2008-08-22 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2008-08-21 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2008-08-20 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2008-08-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-08-18 | 240 | 259 | 239 | 239 | 19,000 | 1,195 |
| 2008-08-14 | 231 | 231 | 230 | 230 | 7,000 | 1,150 |
| 2008-08-13 | 243 | 243 | 235 | 235 | 2,000 | 1,175 |
| 2008-08-12 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-08-11 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2008-08-08 | 240 | 245 | 240 | 245 | 8,000 | 1,225 |
| 2008-08-07 | 254 | 254 | 250 | 250 | 3,000 | 1,250 |
| 2008-08-06 | 251 | 254 | 251 | 254 | 2,000 | 1,270 |
| 2008-08-05 | 251 | 251 | 246 | 251 | 7,000 | 1,255 |
| 2008-08-04 | 255 | 255 | 251 | 252 | 6,000 | 1,260 |
| 2008-08-01 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2008-07-31 | 261 | 262 | 261 | 262 | 4,000 | 1,310 |
| 2008-07-30 | 262 | 268 | 260 | 260 | 21,000 | 1,300 |
| 2008-07-29 | 264 | 264 | 257 | 262 | 16,000 | 1,310 |
| 2008-07-28 | 268 | 270 | 267 | 268 | 15,000 | 1,340 |
| 2008-07-25 | 273 | 276 | 270 | 270 | 10,000 | 1,350 |
| 2008-07-24 | 271 | 273 | 271 | 273 | 12,000 | 1,365 |
| 2008-07-23 | 262 | 269 | 261 | 269 | 5,000 | 1,345 |
| 2008-07-22 | 262 | 267 | 259 | 267 | 5,000 | 1,335 |
| 2008-07-18 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2008-07-17 | 263 | 270 | 255 | 270 | 6,000 | 1,350 |
| 2008-07-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-07-15 | 266 | 266 | 260 | 260 | 3,000 | 1,300 |
| 2008-07-14 | 267 | 269 | 267 | 269 | 3,000 | 1,345 |
| 2008-07-11 | 274 | 274 | 274 | 274 | 9,000 | 1,370 |
| 2008-07-10 | 263 | 274 | 260 | 274 | 17,000 | 1,370 |
| 2008-07-09 | 277 | 278 | 277 | 278 | 3,000 | 1,390 |
| 2008-07-08 | 273 | 275 | 273 | 275 | 2,000 | 1,375 |
| 2008-07-07 | 274 | 278 | 271 | 278 | 10,000 | 1,390 |
| 2008-07-04 | 278 | 280 | 275 | 276 | 13,000 | 1,380 |
| 2008-07-03 | 281 | 281 | 276 | 276 | 17,000 | 1,380 |
| 2008-07-02 | 279 | 291 | 279 | 291 | 15,000 | 1,455 |
| 2008-07-01 | 280 | 281 | 276 | 279 | 26,000 | 1,395 |
| 2008-06-30 | 285 | 290 | 285 | 290 | 3,000 | 1,450 |
| 2008-06-27 | 286 | 286 | 285 | 286 | 3,000 | 1,430 |
| 2008-06-26 | 287 | 289 | 287 | 288 | 4,000 | 1,440 |
| 2008-06-25 | 299 | 299 | 283 | 286 | 24,000 | 1,430 |
| 2008-06-24 | 305 | 306 | 296 | 298 | 31,000 | 1,490 |
| 2008-06-23 | 290 | 295 | 290 | 295 | 11,000 | 1,475 |
| 2008-06-20 | 289 | 289 | 285 | 285 | 15,000 | 1,425 |
| 2008-06-19 | 295 | 297 | 281 | 282 | 29,000 | 1,410 |
| 2008-06-18 | 295 | 299 | 295 | 296 | 13,000 | 1,480 |
| 2008-06-17 | 293 | 305 | 286 | 305 | 20,000 | 1,525 |
| 2008-06-16 | 285 | 300 | 284 | 293 | 10,000 | 1,465 |
| 2008-06-13 | 278 | 285 | 278 | 285 | 6,000 | 1,425 |
| 2008-06-12 | 283 | 285 | 280 | 280 | 3,000 | 1,400 |
| 2008-06-11 | 291 | 291 | 285 | 285 | 4,000 | 1,425 |
| 2008-06-10 | 291 | 291 | 286 | 291 | 5,000 | 1,455 |
| 2008-06-09 | 304 | 304 | 298 | 298 | 5,000 | 1,490 |
| 2008-06-06 | 303 | 303 | 301 | 301 | 6,000 | 1,505 |
| 2008-06-04 | 303 | 303 | 300 | 302 | 5,000 | 1,510 |
| 2008-06-03 | 302 | 303 | 302 | 302 | 4,000 | 1,510 |
| 2008-06-02 | 303 | 305 | 303 | 305 | 3,000 | 1,525 |
| 2008-05-30 | 300 | 305 | 299 | 301 | 14,000 | 1,505 |
| 2008-05-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-05-28 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2008-05-27 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2008-05-26 | 293 | 293 | 290 | 290 | 3,000 | 1,450 |
| 2008-05-23 | 296 | 301 | 296 | 301 | 2,000 | 1,505 |
| 2008-05-22 | 302 | 302 | 296 | 300 | 9,000 | 1,500 |
| 2008-05-21 | 308 | 308 | 301 | 301 | 11,000 | 1,505 |
| 2008-05-20 | 311 | 312 | 307 | 312 | 10,000 | 1,560 |
| 2008-05-19 | 307 | 315 | 306 | 310 | 18,000 | 1,550 |
| 2008-05-16 | 319 | 329 | 315 | 317 | 77,000 | 1,585 |
| 2008-05-15 | 299 | 338 | 298 | 314 | 73,000 | 1,570 |
| 2008-05-14 | 275 | 303 | 275 | 299 | 42,000 | 1,495 |
| 2008-05-13 | 269 | 270 | 268 | 268 | 9,000 | 1,340 |
| 2008-05-12 | 252 | 263 | 252 | 263 | 16,000 | 1,315 |
| 2008-05-09 | 260 | 263 | 260 | 262 | 12,000 | 1,310 |
| 2008-05-08 | 250 | 253 | 250 | 250 | 6,000 | 1,250 |
| 2008-05-07 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2008-05-02 | 248 | 253 | 248 | 253 | 2,000 | 1,265 |
| 2008-04-30 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 2008-04-28 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-04-25 | 247 | 247 | 246 | 246 | 5,000 | 1,230 |
| 2008-04-23 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2008-04-22 | 255 | 255 | 250 | 250 | 3,000 | 1,250 |
| 2008-04-21 | 253 | 253 | 252 | 252 | 3,000 | 1,260 |
| 2008-04-18 | 250 | 255 | 249 | 255 | 3,000 | 1,275 |
| 2008-04-17 | 256 | 256 | 252 | 252 | 9,000 | 1,260 |
| 2008-04-16 | 255 | 256 | 252 | 252 | 5,000 | 1,260 |
| 2008-04-14 | 255 | 256 | 255 | 255 | 3,000 | 1,275 |
| 2008-04-10 | 255 | 256 | 255 | 256 | 2,000 | 1,280 |
| 2008-04-09 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
| 2008-04-08 | 259 | 261 | 259 | 261 | 5,000 | 1,305 |
| 2008-04-07 | 268 | 268 | 260 | 260 | 2,000 | 1,300 |
| 2008-04-04 | 255 | 264 | 255 | 264 | 12,000 | 1,320 |
| 2008-04-03 | 260 | 261 | 257 | 257 | 4,000 | 1,285 |
| 2008-04-02 | 260 | 261 | 260 | 261 | 12,000 | 1,305 |
| 2008-04-01 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2008-03-31 | 254 | 259 | 254 | 259 | 3,000 | 1,295 |
| 2008-03-28 | 256 | 260 | 256 | 260 | 3,000 | 1,300 |
| 2008-03-26 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2008-03-25 | 256 | 260 | 256 | 260 | 5,000 | 1,300 |
| 2008-03-24 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-03-21 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2008-03-19 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2008-03-18 | 265 | 265 | 252 | 252 | 8,000 | 1,260 |
| 2008-03-17 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2008-03-14 | 254 | 255 | 254 | 254 | 24,000 | 1,270 |
| 2008-03-13 | 257 | 260 | 257 | 260 | 8,000 | 1,300 |
| 2008-03-12 | 258 | 260 | 256 | 256 | 5,000 | 1,280 |
| 2008-03-11 | 256 | 256 | 253 | 253 | 6,000 | 1,265 |
| 2008-03-10 | 265 | 265 | 256 | 257 | 6,000 | 1,285 |
| 2008-03-07 | 259 | 265 | 256 | 265 | 16,000 | 1,325 |
| 2008-03-06 | 265 | 275 | 265 | 275 | 9,000 | 1,375 |
| 2008-03-05 | 265 | 270 | 264 | 270 | 6,000 | 1,350 |
| 2008-03-04 | 270 | 272 | 265 | 265 | 3,000 | 1,325 |
| 2008-03-03 | 270 | 270 | 270 | 270 | 13,000 | 1,350 |
| 2008-02-29 | 278 | 278 | 269 | 276 | 21,000 | 1,380 |
| 2008-02-28 | 265 | 273 | 265 | 270 | 14,000 | 1,350 |
| 2008-02-27 | 275 | 275 | 264 | 264 | 7,000 | 1,320 |
| 2008-02-26 | 264 | 285 | 264 | 280 | 32,000 | 1,400 |
| 2008-02-25 | 245 | 265 | 245 | 260 | 30,000 | 1,300 |
| 2008-02-22 | 240 | 245 | 236 | 241 | 7,000 | 1,205 |
| 2008-02-21 | 233 | 245 | 233 | 240 | 11,000 | 1,200 |
| 2008-02-20 | 237 | 237 | 230 | 230 | 4,000 | 1,150 |
| 2008-02-19 | 245 | 245 | 237 | 237 | 4,000 | 1,185 |
| 2008-02-18 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 2008-02-15 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-02-14 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2008-02-13 | 229 | 235 | 224 | 224 | 9,000 | 1,120 |
| 2008-02-12 | 229 | 229 | 221 | 225 | 7,000 | 1,125 |
| 2008-02-08 | 231 | 237 | 230 | 230 | 22,000 | 1,150 |
| 2008-02-07 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2008-02-06 | 227 | 227 | 223 | 225 | 17,000 | 1,125 |
| 2008-02-05 | 250 | 250 | 241 | 241 | 7,000 | 1,205 |
| 2008-02-04 | 243 | 243 | 240 | 240 | 4,000 | 1,200 |
| 2008-02-01 | 245 | 245 | 240 | 240 | 4,000 | 1,200 |
| 2008-01-31 | 240 | 241 | 240 | 240 | 10,000 | 1,200 |
| 2008-01-29 | 228 | 240 | 228 | 240 | 8,000 | 1,200 |
| 2008-01-28 | 239 | 239 | 228 | 228 | 4,000 | 1,140 |
| 2008-01-25 | 240 | 240 | 238 | 240 | 5,000 | 1,200 |
| 2008-01-24 | 230 | 234 | 230 | 230 | 13,000 | 1,150 |
| 2008-01-23 | 223 | 223 | 211 | 222 | 31,000 | 1,110 |
| 2008-01-22 | 220 | 220 | 212 | 213 | 11,000 | 1,065 |
| 2008-01-21 | 224 | 225 | 220 | 220 | 8,000 | 1,100 |
| 2008-01-18 | 220 | 224 | 220 | 224 | 7,000 | 1,120 |
| 2008-01-17 | 221 | 222 | 220 | 221 | 11,000 | 1,105 |
| 2008-01-16 | 215 | 221 | 210 | 215 | 31,000 | 1,075 |
| 2008-01-15 | 270 | 270 | 240 | 240 | 13,000 | 1,200 |
| 2008-01-11 | 267 | 272 | 267 | 267 | 19,000 | 1,335 |
| 2008-01-10 | 269 | 269 | 254 | 254 | 4,000 | 1,270 |
| 2008-01-09 | 255 | 255 | 250 | 250 | 6,000 | 1,250 |
| 2008-01-08 | 255 | 255 | 254 | 254 | 4,000 | 1,270 |
| 2008-01-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
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
