5729 日本精鉱(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 169 | 170 | 169 | 170 | 3,000 | 850 |
| 2009-12-25 | 161 | 168 | 161 | 168 | 9,000 | 840 |
| 2009-12-24 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 2009-12-22 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2009-12-21 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2009-12-18 | 157 | 160 | 155 | 160 | 12,000 | 800 |
| 2009-12-17 | 156 | 158 | 156 | 158 | 3,000 | 790 |
| 2009-12-16 | 159 | 160 | 153 | 160 | 23,000 | 800 |
| 2009-12-15 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2009-12-14 | 166 | 166 | 161 | 161 | 2,000 | 805 |
| 2009-12-11 | 168 | 171 | 167 | 171 | 10,000 | 855 |
| 2009-12-10 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2009-12-09 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2009-12-08 | 175 | 175 | 174 | 174 | 2,000 | 870 |
| 2009-12-07 | 172 | 172 | 171 | 172 | 4,000 | 860 |
| 2009-12-04 | 167 | 186 | 167 | 174 | 12,000 | 870 |
| 2009-12-03 | 158 | 162 | 158 | 162 | 5,000 | 810 |
| 2009-12-02 | 156 | 156 | 153 | 153 | 8,000 | 765 |
| 2009-11-30 | 152 | 152 | 150 | 151 | 4,000 | 755 |
| 2009-11-27 | 151 | 151 | 151 | 151 | 6,000 | 755 |
| 2009-11-26 | 157 | 157 | 156 | 156 | 3,000 | 780 |
| 2009-11-25 | 163 | 163 | 160 | 160 | 5,000 | 800 |
| 2009-11-24 | 165 | 165 | 163 | 163 | 4,000 | 815 |
| 2009-11-20 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-11-19 | 172 | 172 | 161 | 161 | 12,000 | 805 |
| 2009-11-18 | 168 | 172 | 168 | 172 | 6,000 | 860 |
| 2009-11-17 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2009-11-16 | 168 | 168 | 161 | 161 | 10,000 | 805 |
| 2009-11-13 | 168 | 170 | 163 | 170 | 10,000 | 850 |
| 2009-11-12 | 173 | 173 | 170 | 170 | 6,000 | 850 |
| 2009-11-11 | 171 | 173 | 167 | 173 | 11,000 | 865 |
| 2009-11-10 | 174 | 180 | 174 | 174 | 16,000 | 870 |
| 2009-11-09 | 185 | 185 | 169 | 174 | 47,000 | 870 |
| 2009-11-06 | 195 | 195 | 187 | 190 | 6,000 | 950 |
| 2009-11-05 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-11-04 | 187 | 188 | 183 | 188 | 13,000 | 940 |
| 2009-11-02 | 190 | 190 | 187 | 187 | 7,000 | 935 |
| 2009-10-30 | 200 | 200 | 195 | 197 | 8,000 | 985 |
| 2009-10-29 | 198 | 198 | 194 | 194 | 14,000 | 970 |
| 2009-10-28 | 203 | 203 | 198 | 198 | 11,000 | 990 |
| 2009-10-27 | 204 | 205 | 204 | 205 | 5,000 | 1,025 |
| 2009-10-26 | 203 | 203 | 200 | 200 | 15,000 | 1,000 |
| 2009-10-23 | 206 | 206 | 204 | 204 | 5,000 | 1,020 |
| 2009-10-22 | 208 | 208 | 204 | 204 | 12,000 | 1,020 |
| 2009-10-21 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2009-10-20 | 206 | 209 | 202 | 209 | 8,000 | 1,045 |
| 2009-10-19 | 208 | 208 | 201 | 206 | 9,000 | 1,030 |
| 2009-10-16 | 210 | 214 | 209 | 209 | 13,000 | 1,045 |
| 2009-10-15 | 208 | 216 | 206 | 206 | 46,000 | 1,030 |
| 2009-10-14 | 186 | 189 | 186 | 188 | 8,000 | 940 |
| 2009-10-13 | 186 | 195 | 186 | 190 | 6,000 | 950 |
| 2009-10-09 | 186 | 188 | 177 | 183 | 20,000 | 915 |
| 2009-10-08 | 200 | 200 | 185 | 185 | 6,000 | 925 |
| 2009-10-07 | 198 | 198 | 195 | 198 | 6,000 | 990 |
| 2009-10-06 | 173 | 180 | 173 | 180 | 2,000 | 900 |
| 2009-10-05 | 178 | 178 | 165 | 175 | 9,000 | 875 |
| 2009-10-02 | 186 | 186 | 178 | 178 | 12,000 | 890 |
| 2009-09-30 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2009-09-28 | 196 | 198 | 195 | 198 | 20,000 | 990 |
| 2009-09-25 | 210 | 210 | 196 | 196 | 11,000 | 980 |
| 2009-09-24 | 202 | 210 | 202 | 205 | 29,000 | 1,025 |
| 2009-09-18 | 209 | 212 | 204 | 211 | 13,000 | 1,055 |
| 2009-09-17 | 210 | 211 | 204 | 204 | 9,000 | 1,020 |
| 2009-09-16 | 216 | 216 | 208 | 212 | 24,000 | 1,060 |
| 2009-09-15 | 216 | 216 | 210 | 213 | 44,000 | 1,065 |
| 2009-09-14 | 195 | 209 | 195 | 206 | 21,000 | 1,030 |
| 2009-09-11 | 196 | 196 | 194 | 194 | 19,000 | 970 |
| 2009-09-10 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-09-09 | 200 | 201 | 197 | 201 | 6,000 | 1,005 |
| 2009-09-08 | 202 | 202 | 197 | 197 | 4,000 | 985 |
| 2009-09-07 | 199 | 199 | 196 | 196 | 7,000 | 980 |
| 2009-09-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-09-02 | 197 | 197 | 194 | 194 | 7,000 | 970 |
| 2009-09-01 | 202 | 202 | 201 | 202 | 5,000 | 1,010 |
| 2009-08-31 | 200 | 205 | 197 | 197 | 17,000 | 985 |
| 2009-08-27 | 201 | 201 | 193 | 194 | 4,000 | 970 |
| 2009-08-26 | 203 | 203 | 202 | 202 | 6,000 | 1,010 |
| 2009-08-25 | 199 | 203 | 199 | 201 | 7,000 | 1,005 |
| 2009-08-24 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-08-21 | 190 | 193 | 190 | 193 | 5,000 | 965 |
| 2009-08-20 | 187 | 189 | 185 | 189 | 11,000 | 945 |
| 2009-08-19 | 189 | 190 | 189 | 189 | 10,000 | 945 |
| 2009-08-18 | 191 | 191 | 191 | 191 | 9,000 | 955 |
| 2009-08-17 | 202 | 207 | 196 | 196 | 19,000 | 980 |
| 2009-08-14 | 199 | 199 | 197 | 197 | 5,000 | 985 |
| 2009-08-13 | 195 | 198 | 195 | 195 | 16,000 | 975 |
| 2009-08-12 | 200 | 201 | 200 | 200 | 6,000 | 1,000 |
| 2009-08-11 | 205 | 205 | 205 | 205 | 8,000 | 1,025 |
| 2009-08-10 | 206 | 208 | 205 | 205 | 8,000 | 1,025 |
| 2009-08-07 | 200 | 203 | 195 | 203 | 18,000 | 1,015 |
| 2009-08-06 | 204 | 205 | 203 | 203 | 4,000 | 1,015 |
| 2009-08-05 | 206 | 208 | 203 | 205 | 8,000 | 1,025 |
| 2009-08-04 | 214 | 214 | 205 | 207 | 16,000 | 1,035 |
| 2009-08-03 | 211 | 214 | 206 | 213 | 23,000 | 1,065 |
| 2009-07-31 | 216 | 216 | 210 | 211 | 38,000 | 1,055 |
| 2009-07-30 | 218 | 218 | 206 | 217 | 55,000 | 1,085 |
| 2009-07-29 | 211 | 226 | 206 | 223 | 89,000 | 1,115 |
| 2009-07-28 | 203 | 213 | 203 | 211 | 66,000 | 1,055 |
| 2009-07-27 | 189 | 210 | 189 | 199 | 86,000 | 995 |
| 2009-07-24 | 185 | 190 | 185 | 188 | 19,000 | 940 |
| 2009-07-23 | 181 | 183 | 181 | 181 | 8,000 | 905 |
| 2009-07-22 | 181 | 181 | 180 | 180 | 11,000 | 900 |
| 2009-07-21 | 189 | 193 | 184 | 189 | 43,000 | 945 |
| 2009-07-17 | 163 | 163 | 159 | 159 | 5,000 | 795 |
| 2009-07-16 | 169 | 171 | 156 | 165 | 8,000 | 825 |
| 2009-07-14 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2009-07-13 | 172 | 172 | 145 | 159 | 22,000 | 795 |
| 2009-07-10 | 175 | 177 | 175 | 176 | 3,000 | 880 |
| 2009-07-09 | 177 | 177 | 175 | 175 | 5,000 | 875 |
| 2009-07-08 | 175 | 181 | 175 | 181 | 19,000 | 905 |
| 2009-07-07 | 185 | 185 | 180 | 180 | 13,000 | 900 |
| 2009-07-06 | 186 | 187 | 182 | 187 | 16,000 | 935 |
| 2009-07-03 | 183 | 185 | 180 | 185 | 9,000 | 925 |
| 2009-07-02 | 188 | 188 | 184 | 184 | 18,000 | 920 |
| 2009-07-01 | 184 | 187 | 184 | 187 | 12,000 | 935 |
| 2009-06-30 | 190 | 191 | 183 | 187 | 28,000 | 935 |
| 2009-06-29 | 192 | 192 | 188 | 188 | 13,000 | 940 |
| 2009-06-26 | 195 | 195 | 189 | 191 | 31,000 | 955 |
| 2009-06-25 | 187 | 188 | 185 | 186 | 15,000 | 930 |
| 2009-06-24 | 189 | 189 | 178 | 184 | 24,000 | 920 |
| 2009-06-23 | 185 | 188 | 181 | 184 | 33,000 | 920 |
| 2009-06-22 | 191 | 198 | 190 | 192 | 41,000 | 960 |
| 2009-06-19 | 184 | 191 | 184 | 188 | 27,000 | 940 |
| 2009-06-18 | 185 | 185 | 179 | 183 | 18,000 | 915 |
| 2009-06-17 | 177 | 189 | 177 | 185 | 31,000 | 925 |
| 2009-06-16 | 183 | 188 | 180 | 180 | 59,000 | 900 |
| 2009-06-15 | 168 | 190 | 168 | 188 | 113,000 | 940 |
| 2009-06-12 | 171 | 171 | 165 | 165 | 27,000 | 825 |
| 2009-06-11 | 170 | 172 | 166 | 172 | 10,000 | 860 |
| 2009-06-10 | 167 | 171 | 164 | 171 | 6,000 | 855 |
| 2009-06-09 | 170 | 172 | 163 | 165 | 24,000 | 825 |
| 2009-06-08 | 173 | 178 | 169 | 174 | 69,000 | 870 |
| 2009-06-05 | 163 | 169 | 163 | 168 | 40,000 | 840 |
| 2009-06-04 | 163 | 163 | 160 | 160 | 19,000 | 800 |
| 2009-06-03 | 161 | 163 | 158 | 161 | 16,000 | 805 |
| 2009-06-02 | 158 | 163 | 158 | 163 | 46,000 | 815 |
| 2009-06-01 | 153 | 154 | 149 | 154 | 14,000 | 770 |
| 2009-05-29 | 148 | 148 | 145 | 145 | 12,000 | 725 |
| 2009-05-28 | 149 | 149 | 145 | 146 | 10,000 | 730 |
| 2009-05-27 | 146 | 150 | 145 | 150 | 8,000 | 750 |
| 2009-05-26 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2009-05-25 | 145 | 150 | 145 | 145 | 14,000 | 725 |
| 2009-05-22 | 147 | 147 | 145 | 145 | 5,000 | 725 |
| 2009-05-21 | 148 | 149 | 148 | 149 | 2,000 | 745 |
| 2009-05-20 | 149 | 153 | 148 | 153 | 10,000 | 765 |
| 2009-05-19 | 152 | 152 | 141 | 146 | 21,000 | 730 |
| 2009-05-18 | 144 | 152 | 144 | 151 | 14,000 | 755 |
| 2009-05-15 | 155 | 158 | 147 | 153 | 41,000 | 765 |
| 2009-05-14 | 158 | 161 | 145 | 158 | 71,000 | 790 |
| 2009-05-13 | 133 | 137 | 133 | 137 | 8,000 | 685 |
| 2009-05-12 | 135 | 135 | 131 | 131 | 8,000 | 655 |
| 2009-05-11 | 138 | 138 | 134 | 135 | 10,000 | 675 |
| 2009-05-08 | 140 | 140 | 135 | 140 | 6,000 | 700 |
| 2009-05-07 | 129 | 140 | 127 | 140 | 10,000 | 700 |
| 2009-05-01 | 128 | 129 | 128 | 129 | 4,000 | 645 |
| 2009-04-30 | 132 | 132 | 128 | 128 | 6,000 | 640 |
| 2009-04-28 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2009-04-24 | 131 | 133 | 128 | 133 | 7,000 | 665 |
| 2009-04-22 | 126 | 126 | 125 | 125 | 4,000 | 625 |
| 2009-04-21 | 124 | 125 | 124 | 125 | 11,000 | 625 |
| 2009-04-20 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2009-04-16 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-04-15 | 131 | 134 | 131 | 132 | 10,000 | 660 |
| 2009-04-14 | 129 | 130 | 126 | 130 | 12,000 | 650 |
| 2009-04-13 | 129 | 129 | 126 | 128 | 5,000 | 640 |
| 2009-04-10 | 134 | 135 | 129 | 129 | 9,000 | 645 |
| 2009-04-09 | 122 | 129 | 122 | 129 | 4,000 | 645 |
| 2009-04-08 | 126 | 126 | 120 | 120 | 5,000 | 600 |
| 2009-04-07 | 125 | 130 | 125 | 130 | 4,000 | 650 |
| 2009-04-06 | 133 | 133 | 127 | 129 | 8,000 | 645 |
| 2009-04-03 | 131 | 134 | 126 | 134 | 7,000 | 670 |
| 2009-04-02 | 129 | 137 | 125 | 136 | 20,000 | 680 |
| 2009-04-01 | 125 | 127 | 125 | 127 | 4,000 | 635 |
| 2009-03-31 | 123 | 124 | 121 | 121 | 7,000 | 605 |
| 2009-03-30 | 119 | 122 | 119 | 119 | 6,000 | 595 |
| 2009-03-27 | 117 | 125 | 117 | 119 | 25,000 | 595 |
| 2009-03-26 | 112 | 114 | 112 | 114 | 9,000 | 570 |
| 2009-03-25 | 113 | 115 | 110 | 110 | 24,000 | 550 |
| 2009-03-24 | 111 | 112 | 110 | 112 | 10,000 | 560 |
| 2009-03-23 | 105 | 108 | 105 | 108 | 18,000 | 540 |
| 2009-03-17 | 116 | 117 | 110 | 114 | 19,000 | 570 |
| 2009-03-16 | 110 | 116 | 110 | 116 | 6,000 | 580 |
| 2009-03-13 | 107 | 112 | 107 | 112 | 5,000 | 560 |
| 2009-03-12 | 108 | 109 | 108 | 109 | 8,000 | 545 |
| 2009-03-11 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2009-03-05 | 110 | 115 | 110 | 115 | 7,000 | 575 |
| 2009-03-04 | 103 | 110 | 103 | 110 | 10,000 | 550 |
| 2009-03-03 | 100 | 102 | 100 | 101 | 3,000 | 505 |
| 2009-03-02 | 103 | 103 | 100 | 102 | 6,000 | 510 |
| 2009-02-27 | 103 | 103 | 100 | 102 | 11,000 | 510 |
| 2009-02-26 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2009-02-25 | 101 | 105 | 101 | 105 | 21,000 | 525 |
| 2009-02-24 | 97 | 100 | 96 | 100 | 13,000 | 500 |
| 2009-02-23 | 98 | 98 | 97 | 97 | 4,000 | 485 |
| 2009-02-20 | 103 | 104 | 102 | 102 | 13,000 | 510 |
| 2009-02-19 | 97 | 102 | 97 | 102 | 27,000 | 510 |
| 2009-02-18 | 97 | 97 | 96 | 97 | 22,000 | 485 |
| 2009-02-17 | 103 | 105 | 100 | 100 | 22,000 | 500 |
| 2009-02-16 | 101 | 101 | 100 | 100 | 2,000 | 500 |
| 2009-02-13 | 104 | 107 | 104 | 106 | 13,000 | 530 |
| 2009-02-12 | 105 | 107 | 103 | 103 | 16,000 | 515 |
| 2009-02-10 | 113 | 113 | 102 | 105 | 67,000 | 525 |
| 2009-02-09 | 118 | 118 | 114 | 114 | 18,000 | 570 |
| 2009-02-06 | 119 | 119 | 115 | 118 | 24,000 | 590 |
| 2009-02-05 | 120 | 121 | 116 | 119 | 42,000 | 595 |
| 2009-02-04 | 124 | 124 | 121 | 121 | 11,000 | 605 |
| 2009-02-03 | 123 | 125 | 120 | 124 | 37,000 | 620 |
| 2009-02-02 | 127 | 128 | 120 | 126 | 40,000 | 630 |
| 2009-01-30 | 143 | 143 | 142 | 142 | 3,000 | 710 |
| 2009-01-29 | 150 | 150 | 146 | 146 | 5,000 | 730 |
| 2009-01-28 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2009-01-27 | 150 | 150 | 145 | 146 | 12,000 | 730 |
| 2009-01-26 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-01-23 | 150 | 151 | 150 | 150 | 9,000 | 750 |
| 2009-01-22 | 154 | 154 | 152 | 153 | 3,000 | 765 |
| 2009-01-21 | 151 | 154 | 150 | 154 | 4,000 | 770 |
| 2009-01-20 | 154 | 154 | 153 | 154 | 8,000 | 770 |
| 2009-01-19 | 158 | 158 | 154 | 156 | 5,000 | 780 |
| 2009-01-16 | 156 | 156 | 155 | 155 | 4,000 | 775 |
| 2009-01-15 | 154 | 154 | 152 | 152 | 5,000 | 760 |
| 2009-01-14 | 159 | 159 | 154 | 154 | 2,000 | 770 |
| 2009-01-13 | 157 | 164 | 157 | 164 | 3,000 | 820 |
| 2009-01-09 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-01-08 | 168 | 168 | 159 | 159 | 12,000 | 795 |
| 2009-01-07 | 165 | 170 | 165 | 167 | 9,000 | 835 |
| 2009-01-06 | 162 | 165 | 160 | 165 | 7,000 | 825 |
| 2009-01-05 | 163 | 163 | 163 | 163 | 2,000 | 815 |
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
