5729 日本精鉱(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 293 | 305 | 293 | 302 | 96,000 | 1,510 |
| 2010-12-29 | 276 | 296 | 276 | 296 | 74,000 | 1,480 |
| 2010-12-28 | 277 | 277 | 274 | 277 | 17,000 | 1,385 |
| 2010-12-27 | 275 | 276 | 273 | 275 | 33,000 | 1,375 |
| 2010-12-24 | 274 | 274 | 270 | 273 | 20,000 | 1,365 |
| 2010-12-22 | 276 | 276 | 271 | 274 | 29,000 | 1,370 |
| 2010-12-21 | 277 | 277 | 266 | 270 | 36,000 | 1,350 |
| 2010-12-20 | 277 | 281 | 273 | 277 | 54,000 | 1,385 |
| 2010-12-17 | 270 | 275 | 270 | 275 | 15,000 | 1,375 |
| 2010-12-16 | 270 | 275 | 267 | 271 | 62,000 | 1,355 |
| 2010-12-15 | 271 | 271 | 269 | 270 | 26,000 | 1,350 |
| 2010-12-14 | 273 | 274 | 270 | 271 | 41,000 | 1,355 |
| 2010-12-13 | 275 | 275 | 270 | 273 | 33,000 | 1,365 |
| 2010-12-10 | 277 | 277 | 270 | 275 | 53,000 | 1,375 |
| 2010-12-09 | 278 | 280 | 276 | 278 | 70,000 | 1,390 |
| 2010-12-08 | 270 | 276 | 270 | 275 | 35,000 | 1,375 |
| 2010-12-07 | 274 | 276 | 268 | 272 | 55,000 | 1,360 |
| 2010-12-06 | 265 | 274 | 261 | 272 | 85,000 | 1,360 |
| 2010-12-03 | 252 | 266 | 252 | 259 | 99,000 | 1,295 |
| 2010-12-02 | 245 | 249 | 244 | 245 | 33,000 | 1,225 |
| 2010-12-01 | 246 | 246 | 244 | 244 | 7,000 | 1,220 |
| 2010-11-30 | 248 | 248 | 243 | 246 | 7,000 | 1,230 |
| 2010-11-29 | 241 | 247 | 241 | 247 | 16,000 | 1,235 |
| 2010-11-26 | 246 | 246 | 241 | 242 | 14,000 | 1,210 |
| 2010-11-25 | 240 | 244 | 238 | 244 | 20,000 | 1,220 |
| 2010-11-24 | 243 | 243 | 235 | 238 | 7,000 | 1,190 |
| 2010-11-22 | 242 | 245 | 242 | 245 | 9,000 | 1,225 |
| 2010-11-19 | 244 | 246 | 241 | 242 | 15,000 | 1,210 |
| 2010-11-18 | 237 | 242 | 234 | 237 | 20,000 | 1,185 |
| 2010-11-17 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2010-11-16 | 242 | 247 | 242 | 242 | 14,000 | 1,210 |
| 2010-11-15 | 242 | 246 | 240 | 246 | 8,000 | 1,230 |
| 2010-11-12 | 246 | 246 | 243 | 245 | 15,000 | 1,225 |
| 2010-11-11 | 237 | 240 | 237 | 240 | 6,000 | 1,200 |
| 2010-11-10 | 236 | 239 | 236 | 239 | 6,000 | 1,195 |
| 2010-11-09 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2010-11-08 | 235 | 236 | 229 | 230 | 20,000 | 1,150 |
| 2010-11-05 | 223 | 238 | 223 | 231 | 23,000 | 1,155 |
| 2010-11-04 | 215 | 222 | 215 | 222 | 5,000 | 1,110 |
| 2010-11-02 | 210 | 213 | 210 | 213 | 8,000 | 1,065 |
| 2010-11-01 | 216 | 221 | 207 | 213 | 16,000 | 1,065 |
| 2010-10-29 | 225 | 225 | 221 | 224 | 9,000 | 1,120 |
| 2010-10-28 | 223 | 229 | 221 | 229 | 10,000 | 1,145 |
| 2010-10-27 | 234 | 238 | 220 | 227 | 24,000 | 1,135 |
| 2010-10-26 | 236 | 236 | 234 | 234 | 7,000 | 1,170 |
| 2010-10-25 | 238 | 239 | 232 | 232 | 19,000 | 1,160 |
| 2010-10-21 | 240 | 240 | 232 | 238 | 4,000 | 1,190 |
| 2010-10-20 | 232 | 240 | 230 | 240 | 16,000 | 1,200 |
| 2010-10-19 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2010-10-18 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2010-10-15 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2010-10-14 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2010-10-13 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-10-12 | 241 | 245 | 241 | 245 | 2,000 | 1,225 |
| 2010-10-08 | 249 | 249 | 241 | 245 | 26,000 | 1,225 |
| 2010-10-07 | 249 | 254 | 248 | 249 | 44,000 | 1,245 |
| 2010-10-06 | 235 | 245 | 235 | 245 | 8,000 | 1,225 |
| 2010-10-05 | 235 | 235 | 230 | 233 | 7,000 | 1,165 |
| 2010-10-04 | 239 | 239 | 235 | 235 | 8,000 | 1,175 |
| 2010-10-01 | 245 | 245 | 244 | 245 | 3,000 | 1,225 |
| 2010-09-30 | 245 | 252 | 244 | 247 | 15,000 | 1,235 |
| 2010-09-29 | 241 | 243 | 241 | 243 | 4,000 | 1,215 |
| 2010-09-28 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2010-09-27 | 244 | 251 | 244 | 250 | 19,000 | 1,250 |
| 2010-09-24 | 245 | 245 | 237 | 237 | 3,000 | 1,185 |
| 2010-09-22 | 250 | 250 | 245 | 245 | 2,000 | 1,225 |
| 2010-09-21 | 250 | 250 | 249 | 249 | 8,000 | 1,245 |
| 2010-09-17 | 241 | 245 | 241 | 245 | 8,000 | 1,225 |
| 2010-09-16 | 250 | 251 | 249 | 249 | 5,000 | 1,245 |
| 2010-09-15 | 245 | 248 | 241 | 248 | 10,000 | 1,240 |
| 2010-09-14 | 254 | 254 | 245 | 248 | 13,000 | 1,240 |
| 2010-09-13 | 249 | 256 | 249 | 254 | 43,000 | 1,270 |
| 2010-09-10 | 224 | 234 | 223 | 233 | 19,000 | 1,165 |
| 2010-09-09 | 225 | 225 | 224 | 224 | 2,000 | 1,120 |
| 2010-09-08 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-09-07 | 221 | 221 | 220 | 220 | 4,000 | 1,100 |
| 2010-09-06 | 229 | 229 | 226 | 228 | 7,000 | 1,140 |
| 2010-09-03 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2010-09-02 | 220 | 222 | 215 | 220 | 6,000 | 1,100 |
| 2010-09-01 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2010-08-31 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2010-08-30 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 2010-08-27 | 207 | 215 | 207 | 215 | 3,000 | 1,075 |
| 2010-08-26 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2010-08-25 | 200 | 206 | 200 | 200 | 6,000 | 1,000 |
| 2010-08-24 | 202 | 202 | 198 | 202 | 16,000 | 1,010 |
| 2010-08-23 | 219 | 219 | 205 | 205 | 9,000 | 1,025 |
| 2010-08-20 | 216 | 216 | 216 | 216 | 4,000 | 1,080 |
| 2010-08-19 | 221 | 224 | 221 | 224 | 6,000 | 1,120 |
| 2010-08-18 | 221 | 222 | 221 | 222 | 5,000 | 1,110 |
| 2010-08-17 | 217 | 221 | 214 | 221 | 6,000 | 1,105 |
| 2010-08-16 | 221 | 221 | 219 | 219 | 4,000 | 1,095 |
| 2010-08-13 | 222 | 223 | 221 | 223 | 7,000 | 1,115 |
| 2010-08-12 | 226 | 226 | 220 | 222 | 12,000 | 1,110 |
| 2010-08-11 | 240 | 240 | 228 | 230 | 29,000 | 1,150 |
| 2010-08-10 | 246 | 246 | 240 | 240 | 9,000 | 1,200 |
| 2010-08-09 | 253 | 253 | 247 | 247 | 22,000 | 1,235 |
| 2010-08-06 | 248 | 257 | 248 | 253 | 16,000 | 1,265 |
| 2010-08-05 | 245 | 247 | 243 | 245 | 10,000 | 1,225 |
| 2010-08-04 | 242 | 242 | 241 | 241 | 4,000 | 1,205 |
| 2010-08-03 | 243 | 246 | 243 | 245 | 11,000 | 1,225 |
| 2010-08-02 | 238 | 241 | 238 | 241 | 3,000 | 1,205 |
| 2010-07-30 | 243 | 243 | 238 | 239 | 3,000 | 1,195 |
| 2010-07-29 | 245 | 245 | 241 | 243 | 3,000 | 1,215 |
| 2010-07-28 | 243 | 248 | 243 | 245 | 8,000 | 1,225 |
| 2010-07-26 | 241 | 245 | 241 | 242 | 20,000 | 1,210 |
| 2010-07-23 | 230 | 239 | 230 | 239 | 10,000 | 1,195 |
| 2010-07-21 | 234 | 234 | 228 | 228 | 8,000 | 1,140 |
| 2010-07-20 | 225 | 231 | 225 | 231 | 8,000 | 1,155 |
| 2010-07-16 | 238 | 239 | 230 | 231 | 22,000 | 1,155 |
| 2010-07-15 | 249 | 249 | 242 | 242 | 10,000 | 1,210 |
| 2010-07-14 | 248 | 253 | 248 | 250 | 17,000 | 1,250 |
| 2010-07-13 | 250 | 251 | 245 | 245 | 17,000 | 1,225 |
| 2010-07-12 | 245 | 247 | 242 | 247 | 12,000 | 1,235 |
| 2010-07-09 | 242 | 244 | 240 | 242 | 8,000 | 1,210 |
| 2010-07-08 | 234 | 240 | 234 | 239 | 12,000 | 1,195 |
| 2010-07-07 | 235 | 235 | 230 | 230 | 10,000 | 1,150 |
| 2010-07-06 | 236 | 236 | 229 | 232 | 14,000 | 1,160 |
| 2010-07-05 | 240 | 240 | 233 | 235 | 9,000 | 1,175 |
| 2010-07-02 | 234 | 240 | 232 | 240 | 15,000 | 1,200 |
| 2010-07-01 | 230 | 232 | 228 | 230 | 19,000 | 1,150 |
| 2010-06-30 | 232 | 235 | 220 | 232 | 44,000 | 1,160 |
| 2010-06-29 | 241 | 244 | 240 | 240 | 14,000 | 1,200 |
| 2010-06-28 | 254 | 254 | 236 | 240 | 50,000 | 1,200 |
| 2010-06-25 | 266 | 266 | 255 | 258 | 59,000 | 1,290 |
| 2010-06-24 | 268 | 275 | 268 | 270 | 34,000 | 1,350 |
| 2010-06-23 | 263 | 274 | 262 | 270 | 44,000 | 1,350 |
| 2010-06-22 | 275 | 285 | 270 | 270 | 107,000 | 1,350 |
| 2010-06-21 | 255 | 297 | 255 | 290 | 117,000 | 1,450 |
| 2010-06-18 | 249 | 250 | 238 | 250 | 78,000 | 1,250 |
| 2010-06-17 | 239 | 252 | 239 | 245 | 124,000 | 1,225 |
| 2010-06-16 | 231 | 237 | 231 | 235 | 16,000 | 1,175 |
| 2010-06-15 | 228 | 239 | 226 | 227 | 52,000 | 1,135 |
| 2010-06-14 | 214 | 223 | 213 | 222 | 15,000 | 1,110 |
| 2010-06-11 | 208 | 208 | 204 | 205 | 5,000 | 1,025 |
| 2010-06-10 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2010-06-08 | 201 | 203 | 200 | 200 | 8,000 | 1,000 |
| 2010-06-07 | 205 | 205 | 202 | 202 | 6,000 | 1,010 |
| 2010-06-04 | 220 | 220 | 215 | 216 | 9,000 | 1,080 |
| 2010-06-03 | 217 | 226 | 217 | 222 | 10,000 | 1,110 |
| 2010-06-02 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2010-06-01 | 219 | 220 | 217 | 217 | 9,000 | 1,085 |
| 2010-05-31 | 212 | 212 | 211 | 211 | 2,000 | 1,055 |
| 2010-05-28 | 216 | 216 | 216 | 216 | 7,000 | 1,080 |
| 2010-05-27 | 208 | 210 | 206 | 210 | 7,000 | 1,050 |
| 2010-05-26 | 204 | 204 | 202 | 204 | 6,000 | 1,020 |
| 2010-05-25 | 209 | 209 | 203 | 203 | 9,000 | 1,015 |
| 2010-05-24 | 208 | 213 | 208 | 213 | 5,000 | 1,065 |
| 2010-05-21 | 209 | 210 | 205 | 207 | 22,000 | 1,035 |
| 2010-05-20 | 222 | 222 | 216 | 216 | 8,000 | 1,080 |
| 2010-05-19 | 213 | 224 | 213 | 224 | 16,000 | 1,120 |
| 2010-05-18 | 233 | 233 | 213 | 219 | 37,000 | 1,095 |
| 2010-05-17 | 247 | 247 | 233 | 233 | 66,000 | 1,165 |
| 2010-05-14 | 222 | 250 | 222 | 241 | 107,000 | 1,205 |
| 2010-05-13 | 221 | 224 | 221 | 222 | 16,000 | 1,110 |
| 2010-05-12 | 216 | 220 | 216 | 220 | 23,000 | 1,100 |
| 2010-05-11 | 219 | 220 | 213 | 213 | 8,000 | 1,065 |
| 2010-05-10 | 215 | 219 | 210 | 219 | 5,000 | 1,095 |
| 2010-05-07 | 200 | 218 | 200 | 213 | 26,000 | 1,065 |
| 2010-05-06 | 229 | 230 | 224 | 224 | 24,000 | 1,120 |
| 2010-04-30 | 235 | 235 | 225 | 230 | 26,000 | 1,150 |
| 2010-04-28 | 227 | 230 | 226 | 230 | 15,000 | 1,150 |
| 2010-04-27 | 238 | 245 | 222 | 235 | 89,000 | 1,175 |
| 2010-04-26 | 219 | 230 | 216 | 230 | 55,000 | 1,150 |
| 2010-04-23 | 220 | 220 | 214 | 214 | 12,000 | 1,070 |
| 2010-04-22 | 211 | 216 | 211 | 216 | 4,000 | 1,080 |
| 2010-04-21 | 206 | 215 | 206 | 211 | 14,000 | 1,055 |
| 2010-04-20 | 210 | 210 | 208 | 208 | 4,000 | 1,040 |
| 2010-04-19 | 203 | 207 | 203 | 207 | 17,000 | 1,035 |
| 2010-04-16 | 217 | 217 | 206 | 207 | 35,000 | 1,035 |
| 2010-04-15 | 217 | 218 | 210 | 214 | 25,000 | 1,070 |
| 2010-04-14 | 216 | 219 | 214 | 214 | 10,000 | 1,070 |
| 2010-04-13 | 224 | 224 | 216 | 219 | 18,000 | 1,095 |
| 2010-04-12 | 222 | 223 | 217 | 220 | 26,000 | 1,100 |
| 2010-04-09 | 226 | 227 | 212 | 215 | 34,000 | 1,075 |
| 2010-04-08 | 215 | 225 | 215 | 224 | 60,000 | 1,120 |
| 2010-04-07 | 208 | 210 | 208 | 208 | 10,000 | 1,040 |
| 2010-04-06 | 212 | 212 | 208 | 209 | 10,000 | 1,045 |
| 2010-04-05 | 209 | 213 | 209 | 209 | 13,000 | 1,045 |
| 2010-04-02 | 207 | 210 | 202 | 203 | 39,000 | 1,015 |
| 2010-04-01 | 211 | 215 | 206 | 210 | 32,000 | 1,050 |
| 2010-03-31 | 223 | 225 | 213 | 216 | 40,000 | 1,080 |
| 2010-03-30 | 208 | 231 | 208 | 218 | 81,000 | 1,090 |
| 2010-03-29 | 197 | 204 | 196 | 204 | 30,000 | 1,020 |
| 2010-03-26 | 186 | 190 | 186 | 190 | 4,000 | 950 |
| 2010-03-25 | 185 | 186 | 185 | 186 | 8,000 | 930 |
| 2010-03-24 | 185 | 187 | 184 | 186 | 6,000 | 930 |
| 2010-03-23 | 179 | 187 | 179 | 185 | 34,000 | 925 |
| 2010-03-19 | 175 | 179 | 173 | 178 | 17,000 | 890 |
| 2010-03-18 | 177 | 179 | 176 | 176 | 17,000 | 880 |
| 2010-03-17 | 175 | 178 | 174 | 176 | 11,000 | 880 |
| 2010-03-16 | 172 | 174 | 169 | 174 | 10,000 | 870 |
| 2010-03-15 | 173 | 175 | 173 | 174 | 7,000 | 870 |
| 2010-03-12 | 167 | 173 | 167 | 172 | 22,000 | 860 |
| 2010-03-11 | 163 | 167 | 162 | 166 | 14,000 | 830 |
| 2010-03-10 | 161 | 163 | 161 | 163 | 7,000 | 815 |
| 2010-03-09 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2010-03-08 | 165 | 165 | 162 | 164 | 5,000 | 820 |
| 2010-03-05 | 162 | 166 | 161 | 164 | 6,000 | 820 |
| 2010-03-04 | 159 | 161 | 159 | 161 | 10,000 | 805 |
| 2010-03-03 | 161 | 164 | 158 | 164 | 6,000 | 820 |
| 2010-03-02 | 159 | 161 | 158 | 160 | 11,000 | 800 |
| 2010-03-01 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2010-02-26 | 158 | 160 | 158 | 159 | 5,000 | 795 |
| 2010-02-25 | 162 | 162 | 158 | 158 | 4,000 | 790 |
| 2010-02-24 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2010-02-23 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2010-02-22 | 167 | 168 | 161 | 161 | 7,000 | 805 |
| 2010-02-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2010-02-17 | 159 | 159 | 159 | 159 | 7,000 | 795 |
| 2010-02-12 | 159 | 160 | 159 | 160 | 4,000 | 800 |
| 2010-02-08 | 156 | 160 | 155 | 160 | 7,000 | 800 |
| 2010-02-05 | 161 | 161 | 159 | 160 | 4,000 | 800 |
| 2010-02-04 | 162 | 164 | 162 | 163 | 4,000 | 815 |
| 2010-02-03 | 167 | 167 | 162 | 162 | 5,000 | 810 |
| 2010-02-02 | 159 | 162 | 157 | 162 | 3,000 | 810 |
| 2010-02-01 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2010-01-29 | 163 | 163 | 161 | 161 | 2,000 | 805 |
| 2010-01-27 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2010-01-26 | 168 | 177 | 167 | 167 | 12,000 | 835 |
| 2010-01-25 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2010-01-22 | 167 | 167 | 164 | 167 | 10,000 | 835 |
| 2010-01-21 | 170 | 174 | 170 | 174 | 3,000 | 870 |
| 2010-01-20 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2010-01-18 | 175 | 175 | 173 | 173 | 2,000 | 865 |
| 2010-01-15 | 174 | 175 | 174 | 175 | 2,000 | 875 |
| 2010-01-14 | 173 | 174 | 172 | 172 | 5,000 | 860 |
| 2010-01-13 | 173 | 173 | 171 | 171 | 2,000 | 855 |
| 2010-01-12 | 171 | 175 | 171 | 173 | 7,000 | 865 |
| 2010-01-08 | 170 | 170 | 165 | 168 | 7,000 | 840 |
| 2010-01-07 | 168 | 168 | 166 | 168 | 3,000 | 840 |
| 2010-01-06 | 177 | 178 | 177 | 178 | 11,000 | 890 |
| 2010-01-05 | 163 | 163 | 163 | 163 | 1,000 | 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
