5729 日本精鉱(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 231 | 235 | 230 | 235 | 24,000 | 1,175 |
2012-12-27 | 228 | 230 | 227 | 229 | 12,000 | 1,145 |
2012-12-26 | 230 | 230 | 226 | 226 | 10,000 | 1,130 |
2012-12-25 | 226 | 230 | 225 | 227 | 12,000 | 1,135 |
2012-12-21 | 229 | 229 | 226 | 228 | 18,000 | 1,140 |
2012-12-20 | 228 | 228 | 226 | 227 | 16,000 | 1,135 |
2012-12-19 | 226 | 232 | 226 | 228 | 15,000 | 1,140 |
2012-12-18 | 224 | 228 | 224 | 228 | 2,000 | 1,140 |
2012-12-17 | 229 | 229 | 224 | 224 | 14,000 | 1,120 |
2012-12-14 | 225 | 225 | 222 | 224 | 6,000 | 1,120 |
2012-12-13 | 225 | 228 | 225 | 225 | 19,000 | 1,125 |
2012-12-12 | 223 | 224 | 220 | 223 | 26,000 | 1,115 |
2012-12-11 | 222 | 222 | 221 | 221 | 2,000 | 1,105 |
2012-12-10 | 219 | 220 | 219 | 220 | 9,000 | 1,100 |
2012-12-07 | 215 | 218 | 215 | 218 | 8,000 | 1,090 |
2012-12-04 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
2012-12-03 | 218 | 218 | 215 | 215 | 6,000 | 1,075 |
2012-11-30 | 213 | 216 | 213 | 216 | 4,000 | 1,080 |
2012-11-29 | 214 | 214 | 212 | 212 | 6,000 | 1,060 |
2012-11-28 | 218 | 222 | 214 | 214 | 10,000 | 1,070 |
2012-11-27 | 218 | 218 | 212 | 213 | 10,000 | 1,065 |
2012-11-26 | 217 | 218 | 213 | 218 | 18,000 | 1,090 |
2012-11-22 | 207 | 211 | 207 | 211 | 5,000 | 1,055 |
2012-11-21 | 206 | 208 | 206 | 206 | 10,000 | 1,030 |
2012-11-20 | 210 | 210 | 209 | 209 | 3,000 | 1,045 |
2012-11-19 | 210 | 210 | 206 | 206 | 7,000 | 1,030 |
2012-11-16 | 205 | 208 | 202 | 208 | 3,000 | 1,040 |
2012-11-15 | 200 | 204 | 200 | 204 | 2,000 | 1,020 |
2012-11-14 | 200 | 203 | 200 | 203 | 4,000 | 1,015 |
2012-11-12 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
2012-11-09 | 204 | 204 | 203 | 203 | 8,000 | 1,015 |
2012-11-08 | 204 | 204 | 204 | 204 | 11,000 | 1,020 |
2012-11-05 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
2012-11-02 | 209 | 212 | 203 | 204 | 18,000 | 1,020 |
2012-10-31 | 205 | 208 | 205 | 208 | 7,000 | 1,040 |
2012-10-30 | 206 | 209 | 205 | 208 | 15,000 | 1,040 |
2012-10-29 | 216 | 218 | 212 | 212 | 14,000 | 1,060 |
2012-10-26 | 223 | 223 | 215 | 215 | 12,000 | 1,075 |
2012-10-25 | 221 | 235 | 217 | 223 | 20,000 | 1,115 |
2012-10-24 | 216 | 221 | 213 | 221 | 8,000 | 1,105 |
2012-10-23 | 215 | 229 | 215 | 220 | 26,000 | 1,100 |
2012-10-22 | 219 | 219 | 211 | 214 | 11,000 | 1,070 |
2012-10-19 | 208 | 209 | 208 | 209 | 4,000 | 1,045 |
2012-10-18 | 202 | 203 | 202 | 203 | 3,000 | 1,015 |
2012-10-17 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
2012-10-16 | 197 | 197 | 197 | 197 | 1,000 | 985 |
2012-10-15 | 196 | 196 | 194 | 194 | 5,000 | 970 |
2012-10-12 | 199 | 199 | 194 | 194 | 13,000 | 970 |
2012-10-11 | 200 | 200 | 199 | 200 | 10,000 | 1,000 |
2012-10-10 | 205 | 205 | 199 | 199 | 23,000 | 995 |
2012-10-09 | 208 | 208 | 207 | 207 | 2,000 | 1,035 |
2012-10-05 | 210 | 220 | 210 | 216 | 6,000 | 1,080 |
2012-10-02 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
2012-10-01 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
2012-09-28 | 217 | 217 | 209 | 209 | 5,000 | 1,045 |
2012-09-27 | 221 | 221 | 218 | 218 | 5,000 | 1,090 |
2012-09-26 | 223 | 223 | 223 | 223 | 6,000 | 1,115 |
2012-09-25 | 223 | 225 | 221 | 221 | 10,000 | 1,105 |
2012-09-24 | 217 | 222 | 217 | 219 | 14,000 | 1,095 |
2012-09-21 | 216 | 217 | 208 | 217 | 12,000 | 1,085 |
2012-09-20 | 215 | 215 | 212 | 215 | 9,000 | 1,075 |
2012-09-19 | 218 | 218 | 215 | 215 | 6,000 | 1,075 |
2012-09-18 | 217 | 218 | 215 | 215 | 9,000 | 1,075 |
2012-09-14 | 209 | 216 | 209 | 210 | 31,000 | 1,050 |
2012-09-13 | 201 | 205 | 201 | 202 | 6,000 | 1,010 |
2012-09-12 | 200 | 200 | 199 | 200 | 14,000 | 1,000 |
2012-09-11 | 200 | 200 | 199 | 199 | 5,000 | 995 |
2012-09-10 | 199 | 204 | 199 | 200 | 4,000 | 1,000 |
2012-09-07 | 198 | 199 | 198 | 199 | 4,000 | 995 |
2012-09-06 | 196 | 197 | 196 | 197 | 2,000 | 985 |
2012-09-05 | 197 | 200 | 193 | 193 | 10,000 | 965 |
2012-09-04 | 202 | 202 | 200 | 200 | 11,000 | 1,000 |
2012-09-03 | 205 | 205 | 200 | 203 | 12,000 | 1,015 |
2012-08-31 | 206 | 206 | 204 | 204 | 3,000 | 1,020 |
2012-08-30 | 213 | 213 | 208 | 208 | 14,000 | 1,040 |
2012-08-29 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
2012-08-28 | 220 | 220 | 217 | 217 | 4,000 | 1,085 |
2012-08-27 | 217 | 222 | 217 | 222 | 11,000 | 1,110 |
2012-08-24 | 215 | 217 | 209 | 217 | 27,000 | 1,085 |
2012-08-23 | 218 | 220 | 217 | 217 | 7,000 | 1,085 |
2012-08-22 | 223 | 223 | 217 | 217 | 3,000 | 1,085 |
2012-08-21 | 221 | 223 | 217 | 223 | 6,000 | 1,115 |
2012-08-20 | 223 | 223 | 221 | 221 | 6,000 | 1,105 |
2012-08-17 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
2012-08-16 | 221 | 222 | 217 | 221 | 6,000 | 1,105 |
2012-08-15 | 225 | 225 | 221 | 221 | 2,000 | 1,105 |
2012-08-10 | 226 | 229 | 226 | 229 | 4,000 | 1,145 |
2012-08-08 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
2012-08-07 | 225 | 225 | 223 | 223 | 4,000 | 1,115 |
2012-08-06 | 230 | 230 | 225 | 225 | 9,000 | 1,125 |
2012-08-03 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
2012-08-01 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
2012-07-31 | 227 | 227 | 221 | 227 | 9,000 | 1,135 |
2012-07-30 | 228 | 235 | 228 | 235 | 15,000 | 1,175 |
2012-07-27 | 222 | 235 | 222 | 235 | 20,000 | 1,175 |
2012-07-26 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
2012-07-25 | 217 | 219 | 217 | 219 | 3,000 | 1,095 |
2012-07-23 | 223 | 223 | 223 | 223 | 8,000 | 1,115 |
2012-07-20 | 223 | 227 | 223 | 223 | 12,000 | 1,115 |
2012-07-18 | 231 | 231 | 231 | 231 | 10,000 | 1,155 |
2012-07-17 | 231 | 231 | 231 | 231 | 8,000 | 1,155 |
2012-07-13 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
2012-07-12 | 224 | 224 | 220 | 220 | 8,000 | 1,100 |
2012-07-11 | 227 | 227 | 225 | 225 | 7,000 | 1,125 |
2012-07-10 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
2012-07-09 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
2012-07-06 | 230 | 232 | 229 | 229 | 10,000 | 1,145 |
2012-07-05 | 228 | 229 | 228 | 229 | 2,000 | 1,145 |
2012-07-04 | 227 | 228 | 227 | 228 | 4,000 | 1,140 |
2012-07-03 | 239 | 239 | 223 | 223 | 11,000 | 1,115 |
2012-07-02 | 235 | 235 | 228 | 235 | 8,000 | 1,175 |
2012-06-29 | 226 | 227 | 226 | 227 | 5,000 | 1,135 |
2012-06-28 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
2012-06-27 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
2012-06-26 | 220 | 224 | 220 | 224 | 11,000 | 1,120 |
2012-06-25 | 228 | 228 | 223 | 223 | 15,000 | 1,115 |
2012-06-22 | 226 | 228 | 226 | 227 | 5,000 | 1,135 |
2012-06-21 | 227 | 227 | 226 | 227 | 5,000 | 1,135 |
2012-06-20 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
2012-06-19 | 223 | 226 | 223 | 226 | 2,000 | 1,130 |
2012-06-18 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
2012-06-15 | 229 | 229 | 226 | 226 | 5,000 | 1,130 |
2012-06-14 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
2012-06-12 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
2012-06-11 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
2012-06-08 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
2012-06-06 | 215 | 223 | 215 | 223 | 4,000 | 1,115 |
2012-06-04 | 209 | 215 | 209 | 215 | 4,000 | 1,075 |
2012-06-01 | 227 | 227 | 215 | 215 | 10,000 | 1,075 |
2012-05-30 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
2012-05-28 | 229 | 229 | 225 | 225 | 6,000 | 1,125 |
2012-05-25 | 230 | 230 | 222 | 222 | 5,000 | 1,110 |
2012-05-24 | 233 | 233 | 225 | 225 | 8,000 | 1,125 |
2012-05-22 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
2012-05-21 | 218 | 218 | 218 | 218 | 8,000 | 1,090 |
2012-05-18 | 221 | 221 | 215 | 221 | 6,000 | 1,105 |
2012-05-17 | 220 | 228 | 212 | 228 | 9,000 | 1,140 |
2012-05-16 | 239 | 239 | 222 | 223 | 31,000 | 1,115 |
2012-05-15 | 261 | 261 | 230 | 240 | 31,000 | 1,200 |
2012-05-14 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
2012-05-10 | 271 | 275 | 269 | 275 | 7,000 | 1,375 |
2012-05-09 | 273 | 277 | 271 | 277 | 4,000 | 1,385 |
2012-05-08 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
2012-05-07 | 280 | 280 | 271 | 272 | 7,000 | 1,360 |
2012-05-02 | 282 | 282 | 281 | 281 | 2,000 | 1,405 |
2012-05-01 | 284 | 284 | 281 | 281 | 4,000 | 1,405 |
2012-04-27 | 290 | 292 | 287 | 287 | 4,000 | 1,435 |
2012-04-26 | 298 | 298 | 290 | 290 | 3,000 | 1,450 |
2012-04-25 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
2012-04-24 | 292 | 295 | 292 | 295 | 2,000 | 1,475 |
2012-04-23 | 302 | 302 | 293 | 295 | 17,000 | 1,475 |
2012-04-20 | 298 | 303 | 295 | 303 | 4,000 | 1,515 |
2012-04-17 | 293 | 299 | 293 | 299 | 4,000 | 1,495 |
2012-04-16 | 297 | 300 | 294 | 294 | 9,000 | 1,470 |
2012-04-13 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
2012-04-12 | 284 | 289 | 284 | 289 | 4,000 | 1,445 |
2012-04-11 | 285 | 285 | 282 | 284 | 4,000 | 1,420 |
2012-04-10 | 290 | 291 | 289 | 289 | 5,000 | 1,445 |
2012-04-09 | 300 | 301 | 290 | 291 | 13,000 | 1,455 |
2012-04-06 | 302 | 302 | 300 | 300 | 5,000 | 1,500 |
2012-04-05 | 300 | 301 | 296 | 296 | 13,000 | 1,480 |
2012-04-04 | 310 | 310 | 305 | 306 | 14,000 | 1,530 |
2012-04-03 | 310 | 313 | 310 | 312 | 9,000 | 1,560 |
2012-04-02 | 318 | 318 | 313 | 313 | 7,000 | 1,565 |
2012-03-30 | 314 | 318 | 310 | 318 | 4,000 | 1,590 |
2012-03-29 | 318 | 318 | 297 | 316 | 13,000 | 1,580 |
2012-03-28 | 320 | 324 | 318 | 318 | 6,000 | 1,590 |
2012-03-27 | 320 | 329 | 318 | 329 | 22,000 | 1,645 |
2012-03-26 | 318 | 325 | 315 | 325 | 17,000 | 1,625 |
2012-03-23 | 313 | 317 | 313 | 315 | 8,000 | 1,575 |
2012-03-22 | 315 | 321 | 313 | 321 | 7,000 | 1,605 |
2012-03-21 | 316 | 320 | 310 | 317 | 28,000 | 1,585 |
2012-03-19 | 323 | 328 | 316 | 320 | 29,000 | 1,600 |
2012-03-16 | 318 | 327 | 315 | 327 | 26,000 | 1,635 |
2012-03-15 | 312 | 319 | 310 | 319 | 15,000 | 1,595 |
2012-03-14 | 312 | 314 | 307 | 308 | 14,000 | 1,540 |
2012-03-13 | 312 | 313 | 312 | 313 | 7,000 | 1,565 |
2012-03-12 | 324 | 331 | 312 | 315 | 33,000 | 1,575 |
2012-03-09 | 307 | 320 | 307 | 320 | 30,000 | 1,600 |
2012-03-08 | 304 | 306 | 304 | 304 | 5,000 | 1,520 |
2012-03-07 | 302 | 303 | 298 | 301 | 17,000 | 1,505 |
2012-03-06 | 314 | 314 | 309 | 309 | 3,000 | 1,545 |
2012-03-05 | 310 | 319 | 306 | 314 | 25,000 | 1,570 |
2012-03-02 | 308 | 310 | 305 | 310 | 15,000 | 1,550 |
2012-03-01 | 314 | 316 | 308 | 308 | 17,000 | 1,540 |
2012-02-29 | 320 | 324 | 317 | 318 | 17,000 | 1,590 |
2012-02-28 | 315 | 318 | 311 | 314 | 31,000 | 1,570 |
2012-02-27 | 320 | 325 | 311 | 323 | 58,000 | 1,615 |
2012-02-24 | 311 | 317 | 308 | 315 | 31,000 | 1,575 |
2012-02-23 | 298 | 308 | 298 | 308 | 34,000 | 1,540 |
2012-02-22 | 292 | 310 | 292 | 302 | 55,000 | 1,510 |
2012-02-21 | 287 | 291 | 287 | 290 | 8,000 | 1,450 |
2012-02-20 | 290 | 290 | 287 | 288 | 9,000 | 1,440 |
2012-02-17 | 288 | 289 | 287 | 288 | 6,000 | 1,440 |
2012-02-16 | 284 | 286 | 284 | 286 | 5,000 | 1,430 |
2012-02-15 | 283 | 291 | 281 | 286 | 44,000 | 1,430 |
2012-02-14 | 283 | 285 | 278 | 285 | 10,000 | 1,425 |
2012-02-13 | 288 | 290 | 285 | 285 | 20,000 | 1,425 |
2012-02-10 | 282 | 282 | 281 | 281 | 14,000 | 1,405 |
2012-02-09 | 281 | 287 | 281 | 282 | 9,000 | 1,410 |
2012-02-08 | 280 | 281 | 278 | 278 | 5,000 | 1,390 |
2012-02-07 | 278 | 278 | 277 | 277 | 4,000 | 1,385 |
2012-02-06 | 281 | 282 | 278 | 278 | 27,000 | 1,390 |
2012-02-03 | 295 | 300 | 278 | 286 | 55,000 | 1,430 |
2012-02-02 | 290 | 290 | 290 | 290 | 16,000 | 1,450 |
2012-02-01 | 285 | 289 | 285 | 286 | 10,000 | 1,430 |
2012-01-31 | 287 | 287 | 284 | 284 | 5,000 | 1,420 |
2012-01-30 | 285 | 287 | 285 | 287 | 4,000 | 1,435 |
2012-01-27 | 284 | 286 | 281 | 286 | 9,000 | 1,430 |
2012-01-26 | 287 | 287 | 281 | 285 | 13,000 | 1,425 |
2012-01-25 | 272 | 279 | 272 | 279 | 7,000 | 1,395 |
2012-01-24 | 275 | 280 | 275 | 280 | 14,000 | 1,400 |
2012-01-23 | 278 | 278 | 275 | 275 | 5,000 | 1,375 |
2012-01-20 | 271 | 276 | 270 | 276 | 11,000 | 1,380 |
2012-01-19 | 264 | 266 | 264 | 266 | 2,000 | 1,330 |
2012-01-18 | 266 | 266 | 263 | 264 | 13,000 | 1,320 |
2012-01-17 | 266 | 266 | 264 | 266 | 6,000 | 1,330 |
2012-01-16 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
2012-01-13 | 263 | 269 | 263 | 269 | 4,000 | 1,345 |
2012-01-12 | 263 | 263 | 261 | 263 | 8,000 | 1,315 |
2012-01-11 | 270 | 270 | 263 | 263 | 3,000 | 1,315 |
2012-01-10 | 271 | 271 | 270 | 270 | 4,000 | 1,350 |
2012-01-06 | 275 | 279 | 272 | 272 | 10,000 | 1,360 |
2012-01-05 | 263 | 270 | 263 | 270 | 5,000 | 1,350 |
2012-01-04 | 263 | 270 | 263 | 270 | 13,000 | 1,350 |
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