5729 日本精鉱(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 261 | 262 | 255 | 255 | 10,000 | 1,275 |
2011-12-29 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
2011-12-28 | 262 | 262 | 254 | 255 | 12,000 | 1,275 |
2011-12-27 | 260 | 261 | 260 | 260 | 4,000 | 1,300 |
2011-12-26 | 263 | 263 | 261 | 263 | 11,000 | 1,315 |
2011-12-22 | 265 | 265 | 262 | 262 | 4,000 | 1,310 |
2011-12-21 | 263 | 264 | 262 | 262 | 12,000 | 1,310 |
2011-12-20 | 261 | 262 | 261 | 262 | 2,000 | 1,310 |
2011-12-19 | 268 | 268 | 266 | 266 | 5,000 | 1,330 |
2011-12-16 | 280 | 280 | 272 | 272 | 7,000 | 1,360 |
2011-12-15 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
2011-12-14 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
2011-12-13 | 265 | 269 | 265 | 269 | 12,000 | 1,345 |
2011-12-12 | 264 | 269 | 264 | 268 | 8,000 | 1,340 |
2011-12-09 | 265 | 265 | 261 | 263 | 15,000 | 1,315 |
2011-12-08 | 273 | 278 | 261 | 268 | 21,000 | 1,340 |
2011-12-07 | 259 | 280 | 259 | 275 | 22,000 | 1,375 |
2011-12-06 | 260 | 260 | 256 | 258 | 6,000 | 1,290 |
2011-12-02 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
2011-12-01 | 260 | 260 | 258 | 260 | 6,000 | 1,300 |
2011-11-30 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
2011-11-29 | 253 | 253 | 248 | 252 | 13,000 | 1,260 |
2011-11-28 | 244 | 253 | 244 | 253 | 10,000 | 1,265 |
2011-11-25 | 250 | 250 | 249 | 249 | 3,000 | 1,245 |
2011-11-24 | 240 | 243 | 240 | 243 | 3,000 | 1,215 |
2011-11-22 | 247 | 247 | 243 | 243 | 13,000 | 1,215 |
2011-11-21 | 248 | 250 | 247 | 247 | 7,000 | 1,235 |
2011-11-18 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
2011-11-17 | 262 | 262 | 255 | 255 | 6,000 | 1,275 |
2011-11-16 | 265 | 265 | 260 | 260 | 14,000 | 1,300 |
2011-11-15 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
2011-11-14 | 263 | 270 | 263 | 270 | 2,000 | 1,350 |
2011-11-11 | 265 | 265 | 261 | 261 | 3,000 | 1,305 |
2011-11-10 | 270 | 274 | 268 | 268 | 3,000 | 1,340 |
2011-11-09 | 267 | 278 | 266 | 278 | 8,000 | 1,390 |
2011-11-08 | 271 | 271 | 267 | 268 | 18,000 | 1,340 |
2011-11-07 | 266 | 267 | 266 | 267 | 3,000 | 1,335 |
2011-11-04 | 275 | 275 | 267 | 267 | 10,000 | 1,335 |
2011-11-02 | 275 | 277 | 267 | 267 | 25,000 | 1,335 |
2011-11-01 | 289 | 289 | 277 | 277 | 3,000 | 1,385 |
2011-10-31 | 282 | 290 | 282 | 290 | 4,000 | 1,450 |
2011-10-28 | 290 | 299 | 290 | 290 | 21,000 | 1,450 |
2011-10-27 | 274 | 285 | 274 | 281 | 25,000 | 1,405 |
2011-10-26 | 279 | 282 | 279 | 282 | 23,000 | 1,410 |
2011-10-25 | 262 | 280 | 262 | 275 | 32,000 | 1,375 |
2011-10-24 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
2011-10-21 | 261 | 261 | 257 | 257 | 4,000 | 1,285 |
2011-10-20 | 265 | 265 | 258 | 258 | 5,000 | 1,290 |
2011-10-19 | 264 | 264 | 263 | 263 | 4,000 | 1,315 |
2011-10-18 | 265 | 266 | 265 | 266 | 5,000 | 1,330 |
2011-10-17 | 269 | 273 | 264 | 265 | 14,000 | 1,325 |
2011-10-14 | 260 | 268 | 260 | 268 | 4,000 | 1,340 |
2011-10-13 | 265 | 265 | 264 | 264 | 5,000 | 1,320 |
2011-10-12 | 262 | 263 | 258 | 263 | 3,000 | 1,315 |
2011-10-11 | 270 | 276 | 268 | 268 | 6,000 | 1,340 |
2011-10-07 | 255 | 262 | 255 | 262 | 3,000 | 1,310 |
2011-10-06 | 250 | 250 | 249 | 250 | 13,000 | 1,250 |
2011-10-05 | 257 | 257 | 250 | 250 | 11,000 | 1,250 |
2011-10-04 | 261 | 261 | 255 | 257 | 7,000 | 1,285 |
2011-10-03 | 269 | 269 | 261 | 261 | 7,000 | 1,305 |
2011-09-30 | 274 | 274 | 269 | 269 | 2,000 | 1,345 |
2011-09-29 | 262 | 267 | 262 | 267 | 7,000 | 1,335 |
2011-09-28 | 263 | 263 | 260 | 260 | 4,000 | 1,300 |
2011-09-27 | 263 | 267 | 262 | 265 | 6,000 | 1,325 |
2011-09-26 | 278 | 278 | 262 | 265 | 18,000 | 1,325 |
2011-09-22 | 275 | 275 | 272 | 272 | 7,000 | 1,360 |
2011-09-21 | 275 | 275 | 270 | 275 | 12,000 | 1,375 |
2011-09-20 | 268 | 271 | 268 | 269 | 13,000 | 1,345 |
2011-09-16 | 270 | 271 | 267 | 268 | 32,000 | 1,340 |
2011-09-15 | 268 | 272 | 268 | 272 | 6,000 | 1,360 |
2011-09-14 | 272 | 272 | 265 | 265 | 17,000 | 1,325 |
2011-09-13 | 270 | 272 | 267 | 270 | 14,000 | 1,350 |
2011-09-12 | 265 | 271 | 264 | 270 | 18,000 | 1,350 |
2011-09-09 | 273 | 273 | 271 | 271 | 7,000 | 1,355 |
2011-09-08 | 274 | 274 | 273 | 273 | 3,000 | 1,365 |
2011-09-07 | 270 | 271 | 270 | 270 | 3,000 | 1,350 |
2011-09-06 | 275 | 275 | 269 | 269 | 8,000 | 1,345 |
2011-09-05 | 278 | 278 | 273 | 276 | 9,000 | 1,380 |
2011-09-02 | 283 | 283 | 277 | 283 | 11,000 | 1,415 |
2011-09-01 | 293 | 293 | 285 | 285 | 6,000 | 1,425 |
2011-08-31 | 294 | 294 | 284 | 291 | 9,000 | 1,455 |
2011-08-30 | 290 | 302 | 290 | 294 | 11,000 | 1,470 |
2011-08-29 | 291 | 294 | 287 | 288 | 12,000 | 1,440 |
2011-08-26 | 293 | 294 | 293 | 294 | 6,000 | 1,470 |
2011-08-25 | 290 | 290 | 280 | 285 | 15,000 | 1,425 |
2011-08-24 | 292 | 313 | 288 | 288 | 70,000 | 1,440 |
2011-08-23 | 288 | 295 | 281 | 284 | 37,000 | 1,420 |
2011-08-22 | 270 | 274 | 265 | 265 | 8,000 | 1,325 |
2011-08-19 | 280 | 280 | 275 | 275 | 4,000 | 1,375 |
2011-08-18 | 285 | 285 | 279 | 279 | 4,000 | 1,395 |
2011-08-17 | 284 | 286 | 284 | 286 | 2,000 | 1,430 |
2011-08-16 | 283 | 284 | 276 | 284 | 14,000 | 1,420 |
2011-08-15 | 277 | 288 | 277 | 288 | 13,000 | 1,440 |
2011-08-12 | 280 | 288 | 280 | 282 | 8,000 | 1,410 |
2011-08-11 | 259 | 268 | 259 | 268 | 13,000 | 1,340 |
2011-08-10 | 278 | 278 | 267 | 268 | 13,000 | 1,340 |
2011-08-09 | 249 | 265 | 241 | 257 | 59,000 | 1,285 |
2011-08-08 | 277 | 284 | 268 | 273 | 20,000 | 1,365 |
2011-08-05 | 270 | 287 | 270 | 287 | 19,000 | 1,435 |
2011-08-04 | 284 | 287 | 283 | 287 | 19,000 | 1,435 |
2011-08-03 | 291 | 291 | 287 | 287 | 8,000 | 1,435 |
2011-08-02 | 298 | 298 | 295 | 295 | 3,000 | 1,475 |
2011-08-01 | 292 | 298 | 292 | 295 | 13,000 | 1,475 |
2011-07-29 | 302 | 302 | 296 | 296 | 8,000 | 1,480 |
2011-07-28 | 301 | 301 | 298 | 298 | 15,000 | 1,490 |
2011-07-27 | 305 | 307 | 301 | 304 | 19,000 | 1,520 |
2011-07-26 | 307 | 307 | 301 | 307 | 13,000 | 1,535 |
2011-07-25 | 305 | 305 | 303 | 303 | 8,000 | 1,515 |
2011-07-22 | 304 | 305 | 304 | 305 | 8,000 | 1,525 |
2011-07-21 | 299 | 304 | 298 | 304 | 13,000 | 1,520 |
2011-07-20 | 302 | 302 | 297 | 302 | 16,000 | 1,510 |
2011-07-19 | 309 | 309 | 301 | 302 | 11,000 | 1,510 |
2011-07-15 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
2011-07-14 | 305 | 310 | 305 | 305 | 14,000 | 1,525 |
2011-07-13 | 309 | 309 | 305 | 305 | 43,000 | 1,525 |
2011-07-12 | 309 | 309 | 307 | 307 | 4,000 | 1,535 |
2011-07-11 | 313 | 314 | 310 | 314 | 6,000 | 1,570 |
2011-07-08 | 309 | 312 | 307 | 312 | 12,000 | 1,560 |
2011-07-07 | 308 | 308 | 306 | 307 | 12,000 | 1,535 |
2011-07-06 | 309 | 309 | 303 | 306 | 25,000 | 1,530 |
2011-07-05 | 310 | 310 | 308 | 310 | 23,000 | 1,550 |
2011-07-04 | 310 | 310 | 307 | 310 | 25,000 | 1,550 |
2011-07-01 | 313 | 313 | 312 | 312 | 10,000 | 1,560 |
2011-06-30 | 314 | 315 | 311 | 314 | 9,000 | 1,570 |
2011-06-29 | 318 | 318 | 305 | 315 | 18,000 | 1,575 |
2011-06-28 | 320 | 320 | 318 | 318 | 6,000 | 1,590 |
2011-06-27 | 317 | 317 | 315 | 317 | 4,000 | 1,585 |
2011-06-24 | 322 | 322 | 317 | 317 | 3,000 | 1,585 |
2011-06-23 | 312 | 322 | 312 | 322 | 11,000 | 1,610 |
2011-06-22 | 310 | 315 | 310 | 315 | 9,000 | 1,575 |
2011-06-21 | 311 | 312 | 310 | 310 | 5,000 | 1,550 |
2011-06-20 | 308 | 312 | 307 | 312 | 14,000 | 1,560 |
2011-06-17 | 308 | 308 | 305 | 305 | 25,000 | 1,525 |
2011-06-16 | 308 | 308 | 305 | 305 | 18,000 | 1,525 |
2011-06-15 | 309 | 313 | 306 | 312 | 24,000 | 1,560 |
2011-06-14 | 297 | 310 | 297 | 309 | 29,000 | 1,545 |
2011-06-13 | 292 | 300 | 290 | 293 | 38,000 | 1,465 |
2011-06-10 | 294 | 294 | 286 | 286 | 16,000 | 1,430 |
2011-06-09 | 287 | 290 | 286 | 286 | 9,000 | 1,430 |
2011-06-08 | 286 | 295 | 286 | 290 | 7,000 | 1,450 |
2011-06-07 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
2011-06-06 | 294 | 294 | 289 | 290 | 19,000 | 1,450 |
2011-06-03 | 293 | 302 | 293 | 302 | 7,000 | 1,510 |
2011-06-02 | 295 | 298 | 294 | 295 | 8,000 | 1,475 |
2011-06-01 | 299 | 299 | 297 | 299 | 8,000 | 1,495 |
2011-05-31 | 300 | 300 | 299 | 299 | 3,000 | 1,495 |
2011-05-30 | 296 | 296 | 293 | 295 | 12,000 | 1,475 |
2011-05-27 | 295 | 295 | 293 | 294 | 7,000 | 1,470 |
2011-05-26 | 298 | 298 | 295 | 296 | 10,000 | 1,480 |
2011-05-25 | 296 | 296 | 292 | 292 | 7,000 | 1,460 |
2011-05-24 | 289 | 300 | 289 | 296 | 17,000 | 1,480 |
2011-05-23 | 304 | 304 | 299 | 299 | 5,000 | 1,495 |
2011-05-20 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
2011-05-19 | 310 | 311 | 305 | 309 | 12,000 | 1,545 |
2011-05-18 | 312 | 312 | 300 | 308 | 10,000 | 1,540 |
2011-05-17 | 297 | 298 | 291 | 296 | 9,000 | 1,480 |
2011-05-16 | 314 | 314 | 301 | 301 | 29,000 | 1,505 |
2011-05-13 | 325 | 325 | 296 | 318 | 32,000 | 1,590 |
2011-05-12 | 327 | 327 | 325 | 326 | 14,000 | 1,630 |
2011-05-11 | 327 | 333 | 325 | 328 | 32,000 | 1,640 |
2011-05-10 | 322 | 327 | 322 | 327 | 14,000 | 1,635 |
2011-05-09 | 323 | 327 | 322 | 322 | 28,000 | 1,610 |
2011-05-06 | 325 | 327 | 322 | 327 | 10,000 | 1,635 |
2011-05-02 | 323 | 328 | 320 | 327 | 16,000 | 1,635 |
2011-04-28 | 325 | 325 | 316 | 320 | 28,000 | 1,600 |
2011-04-27 | 315 | 323 | 311 | 319 | 32,000 | 1,595 |
2011-04-26 | 319 | 319 | 310 | 315 | 20,000 | 1,575 |
2011-04-25 | 307 | 309 | 302 | 309 | 16,000 | 1,545 |
2011-04-22 | 305 | 305 | 298 | 301 | 6,000 | 1,505 |
2011-04-21 | 294 | 305 | 294 | 302 | 11,000 | 1,510 |
2011-04-20 | 300 | 304 | 291 | 291 | 17,000 | 1,455 |
2011-04-19 | 305 | 305 | 297 | 297 | 6,000 | 1,485 |
2011-04-18 | 299 | 307 | 299 | 307 | 14,000 | 1,535 |
2011-04-15 | 292 | 300 | 292 | 296 | 22,000 | 1,480 |
2011-04-14 | 298 | 300 | 291 | 300 | 10,000 | 1,500 |
2011-04-13 | 286 | 293 | 286 | 293 | 11,000 | 1,465 |
2011-04-12 | 294 | 294 | 284 | 284 | 4,000 | 1,420 |
2011-04-11 | 285 | 292 | 285 | 290 | 13,000 | 1,450 |
2011-04-08 | 274 | 282 | 269 | 282 | 20,000 | 1,410 |
2011-04-07 | 281 | 289 | 277 | 280 | 35,000 | 1,400 |
2011-04-06 | 298 | 299 | 283 | 290 | 27,000 | 1,450 |
2011-04-05 | 314 | 314 | 294 | 297 | 29,000 | 1,485 |
2011-04-04 | 322 | 323 | 309 | 314 | 34,000 | 1,570 |
2011-04-01 | 320 | 322 | 318 | 318 | 8,000 | 1,590 |
2011-03-31 | 321 | 330 | 318 | 322 | 44,000 | 1,610 |
2011-03-30 | 314 | 325 | 314 | 324 | 25,000 | 1,620 |
2011-03-29 | 308 | 320 | 298 | 313 | 41,000 | 1,565 |
2011-03-28 | 307 | 317 | 307 | 308 | 41,000 | 1,540 |
2011-03-25 | 312 | 315 | 300 | 307 | 45,000 | 1,535 |
2011-03-24 | 316 | 317 | 307 | 308 | 44,000 | 1,540 |
2011-03-23 | 329 | 334 | 320 | 324 | 54,000 | 1,620 |
2011-03-22 | 319 | 325 | 309 | 325 | 118,000 | 1,625 |
2011-03-18 | 276 | 300 | 275 | 287 | 51,000 | 1,435 |
2011-03-17 | 244 | 265 | 241 | 260 | 36,000 | 1,300 |
2011-03-16 | 240 | 274 | 230 | 251 | 79,000 | 1,255 |
2011-03-15 | 258 | 260 | 200 | 241 | 166,000 | 1,205 |
2011-03-14 | 276 | 300 | 260 | 268 | 245,000 | 1,340 |
2011-03-11 | 345 | 346 | 338 | 340 | 39,000 | 1,700 |
2011-03-10 | 370 | 370 | 353 | 353 | 48,000 | 1,765 |
2011-03-09 | 375 | 376 | 363 | 367 | 35,000 | 1,835 |
2011-03-08 | 370 | 377 | 370 | 372 | 19,000 | 1,860 |
2011-03-07 | 368 | 382 | 368 | 369 | 48,000 | 1,845 |
2011-03-04 | 374 | 376 | 368 | 369 | 36,000 | 1,845 |
2011-03-03 | 366 | 374 | 366 | 369 | 39,000 | 1,845 |
2011-03-02 | 375 | 376 | 365 | 371 | 30,000 | 1,855 |
2011-03-01 | 380 | 382 | 375 | 379 | 71,000 | 1,895 |
2011-02-28 | 369 | 379 | 362 | 379 | 60,000 | 1,895 |
2011-02-25 | 356 | 374 | 355 | 374 | 63,000 | 1,870 |
2011-02-24 | 378 | 378 | 359 | 359 | 126,000 | 1,795 |
2011-02-23 | 380 | 390 | 378 | 383 | 51,000 | 1,915 |
2011-02-22 | 400 | 400 | 381 | 394 | 68,000 | 1,970 |
2011-02-21 | 394 | 404 | 390 | 404 | 108,000 | 2,020 |
2011-02-18 | 394 | 395 | 392 | 394 | 40,000 | 1,970 |
2011-02-17 | 403 | 404 | 394 | 395 | 94,000 | 1,975 |
2011-02-16 | 401 | 405 | 395 | 400 | 118,000 | 2,000 |
2011-02-15 | 404 | 406 | 389 | 406 | 150,000 | 2,030 |
2011-02-14 | 392 | 409 | 388 | 409 | 226,000 | 2,045 |
2011-02-10 | 385 | 386 | 372 | 384 | 132,000 | 1,920 |
2011-02-09 | 379 | 385 | 377 | 385 | 165,000 | 1,925 |
2011-02-08 | 374 | 374 | 368 | 372 | 46,000 | 1,860 |
2011-02-07 | 368 | 377 | 366 | 368 | 137,000 | 1,840 |
2011-02-04 | 380 | 387 | 360 | 360 | 316,000 | 1,800 |
2011-02-03 | 363 | 371 | 361 | 368 | 105,000 | 1,840 |
2011-02-02 | 348 | 362 | 348 | 355 | 76,000 | 1,775 |
2011-02-01 | 340 | 340 | 330 | 340 | 34,000 | 1,700 |
2011-01-31 | 324 | 342 | 318 | 341 | 58,000 | 1,705 |
2011-01-28 | 350 | 350 | 329 | 340 | 80,000 | 1,700 |
2011-01-27 | 353 | 357 | 341 | 350 | 66,000 | 1,750 |
2011-01-26 | 361 | 365 | 351 | 357 | 62,000 | 1,785 |
2011-01-25 | 354 | 368 | 354 | 362 | 114,000 | 1,810 |
2011-01-24 | 344 | 352 | 340 | 346 | 63,000 | 1,730 |
2011-01-21 | 373 | 373 | 320 | 328 | 203,000 | 1,640 |
2011-01-20 | 332 | 381 | 332 | 365 | 530,000 | 1,825 |
2011-01-19 | 324 | 333 | 321 | 326 | 49,000 | 1,630 |
2011-01-18 | 335 | 340 | 316 | 319 | 111,000 | 1,595 |
2011-01-17 | 303 | 342 | 303 | 333 | 189,000 | 1,665 |
2011-01-14 | 303 | 303 | 299 | 299 | 48,000 | 1,495 |
2011-01-13 | 300 | 300 | 296 | 298 | 23,000 | 1,490 |
2011-01-12 | 301 | 302 | 293 | 293 | 37,000 | 1,465 |
2011-01-11 | 297 | 301 | 297 | 301 | 18,000 | 1,505 |
2011-01-07 | 297 | 298 | 292 | 298 | 29,000 | 1,490 |
2011-01-06 | 295 | 304 | 295 | 297 | 46,000 | 1,485 |
2011-01-05 | 303 | 303 | 293 | 295 | 65,000 | 1,475 |
2011-01-04 | 305 | 308 | 304 | 304 | 39,000 | 1,520 |
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