5729 日本精鉱(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 291 | 293 | 291 | 293 | 9,000 | 1,465 |
2013-12-27 | 293 | 294 | 290 | 290 | 25,000 | 1,450 |
2013-12-26 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
2013-12-25 | 284 | 285 | 283 | 285 | 30,000 | 1,425 |
2013-12-24 | 287 | 287 | 283 | 285 | 32,000 | 1,425 |
2013-12-20 | 289 | 290 | 288 | 288 | 26,000 | 1,440 |
2013-12-19 | 294 | 295 | 290 | 290 | 100,000 | 1,450 |
2013-12-18 | 288 | 293 | 287 | 293 | 73,000 | 1,465 |
2013-12-17 | 288 | 289 | 286 | 287 | 37,000 | 1,435 |
2013-12-16 | 292 | 292 | 285 | 285 | 42,000 | 1,425 |
2013-12-13 | 279 | 288 | 279 | 288 | 35,000 | 1,440 |
2013-12-12 | 279 | 279 | 275 | 279 | 9,000 | 1,395 |
2013-12-11 | 280 | 281 | 279 | 279 | 12,000 | 1,395 |
2013-12-10 | 279 | 281 | 279 | 280 | 41,000 | 1,400 |
2013-12-09 | 277 | 278 | 277 | 278 | 11,000 | 1,390 |
2013-12-06 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
2013-12-05 | 275 | 275 | 273 | 274 | 30,000 | 1,370 |
2013-12-04 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
2013-12-03 | 275 | 275 | 272 | 275 | 11,000 | 1,375 |
2013-12-02 | 273 | 275 | 272 | 273 | 25,000 | 1,365 |
2013-11-29 | 273 | 273 | 272 | 272 | 7,000 | 1,360 |
2013-11-28 | 271 | 272 | 271 | 271 | 9,000 | 1,355 |
2013-11-27 | 272 | 272 | 271 | 271 | 6,000 | 1,355 |
2013-11-26 | 274 | 274 | 271 | 271 | 16,000 | 1,355 |
2013-11-25 | 271 | 271 | 270 | 270 | 9,000 | 1,350 |
2013-11-22 | 271 | 271 | 270 | 270 | 6,000 | 1,350 |
2013-11-21 | 269 | 271 | 269 | 271 | 15,000 | 1,355 |
2013-11-20 | 268 | 268 | 268 | 268 | 20,000 | 1,340 |
2013-11-19 | 269 | 270 | 268 | 268 | 12,000 | 1,340 |
2013-11-18 | 268 | 272 | 268 | 270 | 17,000 | 1,350 |
2013-11-15 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
2013-11-14 | 275 | 275 | 268 | 268 | 17,000 | 1,340 |
2013-11-13 | 275 | 275 | 270 | 270 | 5,000 | 1,350 |
2013-11-12 | 269 | 270 | 268 | 270 | 17,000 | 1,350 |
2013-11-11 | 265 | 281 | 265 | 268 | 15,000 | 1,340 |
2013-11-07 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
2013-11-06 | 265 | 269 | 265 | 269 | 4,000 | 1,345 |
2013-11-05 | 270 | 270 | 265 | 265 | 5,000 | 1,325 |
2013-11-01 | 270 | 273 | 264 | 264 | 17,000 | 1,320 |
2013-10-31 | 273 | 273 | 268 | 270 | 7,000 | 1,350 |
2013-10-30 | 271 | 271 | 265 | 268 | 8,000 | 1,340 |
2013-10-29 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
2013-10-28 | 272 | 273 | 269 | 270 | 19,000 | 1,350 |
2013-10-25 | 268 | 268 | 267 | 268 | 8,000 | 1,340 |
2013-10-24 | 262 | 268 | 262 | 268 | 16,000 | 1,340 |
2013-10-23 | 267 | 268 | 267 | 268 | 6,000 | 1,340 |
2013-10-22 | 264 | 266 | 264 | 266 | 5,000 | 1,330 |
2013-10-21 | 265 | 267 | 265 | 265 | 4,000 | 1,325 |
2013-10-18 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
2013-10-17 | 265 | 265 | 264 | 264 | 7,000 | 1,320 |
2013-10-15 | 266 | 266 | 263 | 264 | 6,000 | 1,320 |
2013-10-11 | 262 | 264 | 262 | 264 | 3,000 | 1,320 |
2013-10-10 | 267 | 267 | 262 | 262 | 7,000 | 1,310 |
2013-10-09 | 257 | 259 | 256 | 259 | 4,000 | 1,295 |
2013-10-08 | 255 | 259 | 254 | 259 | 10,000 | 1,295 |
2013-10-07 | 262 | 264 | 255 | 255 | 7,000 | 1,275 |
2013-10-04 | 260 | 260 | 258 | 260 | 10,000 | 1,300 |
2013-10-03 | 261 | 264 | 261 | 264 | 3,000 | 1,320 |
2013-10-02 | 263 | 264 | 260 | 261 | 21,000 | 1,305 |
2013-10-01 | 268 | 268 | 263 | 265 | 14,000 | 1,325 |
2013-09-30 | 271 | 271 | 267 | 267 | 25,000 | 1,335 |
2013-09-27 | 272 | 272 | 270 | 270 | 6,000 | 1,350 |
2013-09-26 | 272 | 272 | 265 | 271 | 9,000 | 1,355 |
2013-09-25 | 272 | 273 | 271 | 271 | 20,000 | 1,355 |
2013-09-24 | 271 | 271 | 270 | 271 | 12,000 | 1,355 |
2013-09-20 | 272 | 272 | 270 | 270 | 14,000 | 1,350 |
2013-09-19 | 271 | 271 | 268 | 269 | 14,000 | 1,345 |
2013-09-18 | 269 | 271 | 269 | 269 | 5,000 | 1,345 |
2013-09-17 | 265 | 267 | 263 | 267 | 10,000 | 1,335 |
2013-09-13 | 267 | 268 | 261 | 264 | 25,000 | 1,320 |
2013-09-12 | 267 | 271 | 265 | 271 | 23,000 | 1,355 |
2013-09-11 | 264 | 267 | 263 | 266 | 39,000 | 1,330 |
2013-09-10 | 279 | 279 | 250 | 259 | 257,000 | 1,295 |
2013-09-09 | 285 | 290 | 282 | 282 | 8,000 | 1,410 |
2013-09-06 | 277 | 285 | 277 | 285 | 3,000 | 1,425 |
2013-09-05 | 279 | 283 | 277 | 277 | 5,000 | 1,385 |
2013-09-04 | 286 | 286 | 278 | 278 | 4,000 | 1,390 |
2013-09-03 | 283 | 283 | 280 | 280 | 3,000 | 1,400 |
2013-09-02 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
2013-08-30 | 290 | 290 | 283 | 288 | 7,000 | 1,440 |
2013-08-29 | 285 | 290 | 283 | 283 | 10,000 | 1,415 |
2013-08-27 | 282 | 290 | 279 | 290 | 9,000 | 1,450 |
2013-08-26 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
2013-08-23 | 288 | 288 | 276 | 288 | 11,000 | 1,440 |
2013-08-22 | 289 | 289 | 281 | 282 | 4,000 | 1,410 |
2013-08-21 | 285 | 290 | 285 | 290 | 15,000 | 1,450 |
2013-08-20 | 282 | 289 | 282 | 289 | 3,000 | 1,445 |
2013-08-19 | 273 | 290 | 273 | 290 | 15,000 | 1,450 |
2013-08-16 | 284 | 284 | 277 | 278 | 6,000 | 1,390 |
2013-08-15 | 282 | 290 | 282 | 290 | 9,000 | 1,450 |
2013-08-14 | 290 | 290 | 277 | 290 | 37,000 | 1,450 |
2013-08-13 | 278 | 295 | 278 | 295 | 58,000 | 1,475 |
2013-08-12 | 269 | 280 | 269 | 280 | 34,000 | 1,400 |
2013-08-09 | 268 | 272 | 268 | 272 | 9,000 | 1,360 |
2013-08-08 | 266 | 266 | 263 | 263 | 6,000 | 1,315 |
2013-08-07 | 260 | 262 | 260 | 262 | 4,000 | 1,310 |
2013-08-06 | 262 | 262 | 262 | 262 | 10,000 | 1,310 |
2013-08-05 | 262 | 262 | 261 | 262 | 6,000 | 1,310 |
2013-08-02 | 267 | 268 | 260 | 260 | 25,000 | 1,300 |
2013-07-31 | 261 | 261 | 259 | 259 | 3,000 | 1,295 |
2013-07-30 | 269 | 269 | 269 | 269 | 7,000 | 1,345 |
2013-07-29 | 265 | 265 | 249 | 264 | 9,000 | 1,320 |
2013-07-26 | 269 | 269 | 266 | 266 | 22,000 | 1,330 |
2013-07-25 | 264 | 266 | 264 | 266 | 3,000 | 1,330 |
2013-07-24 | 262 | 264 | 262 | 264 | 4,000 | 1,320 |
2013-07-22 | 265 | 266 | 265 | 266 | 7,000 | 1,330 |
2013-07-19 | 272 | 272 | 268 | 268 | 2,000 | 1,340 |
2013-07-18 | 265 | 268 | 264 | 268 | 9,000 | 1,340 |
2013-07-17 | 263 | 264 | 263 | 264 | 16,000 | 1,320 |
2013-07-16 | 272 | 272 | 262 | 263 | 13,000 | 1,315 |
2013-07-12 | 262 | 264 | 262 | 264 | 6,000 | 1,320 |
2013-07-11 | 265 | 266 | 263 | 263 | 5,000 | 1,315 |
2013-07-10 | 264 | 264 | 262 | 264 | 7,000 | 1,320 |
2013-07-09 | 263 | 265 | 261 | 263 | 8,000 | 1,315 |
2013-07-08 | 268 | 268 | 261 | 262 | 12,000 | 1,310 |
2013-07-05 | 261 | 270 | 260 | 270 | 22,000 | 1,350 |
2013-07-04 | 263 | 265 | 263 | 265 | 8,000 | 1,325 |
2013-07-03 | 262 | 262 | 260 | 260 | 3,000 | 1,300 |
2013-07-02 | 258 | 262 | 258 | 262 | 13,000 | 1,310 |
2013-07-01 | 266 | 266 | 262 | 262 | 5,000 | 1,310 |
2013-06-28 | 258 | 260 | 258 | 259 | 4,000 | 1,295 |
2013-06-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
2013-06-26 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
2013-06-25 | 258 | 259 | 252 | 259 | 6,000 | 1,295 |
2013-06-21 | 252 | 259 | 251 | 259 | 6,000 | 1,295 |
2013-06-20 | 256 | 263 | 251 | 263 | 9,000 | 1,315 |
2013-06-19 | 267 | 267 | 260 | 260 | 3,000 | 1,300 |
2013-06-18 | 267 | 269 | 261 | 261 | 18,000 | 1,305 |
2013-06-14 | 256 | 266 | 256 | 266 | 7,000 | 1,330 |
2013-06-13 | 247 | 247 | 245 | 245 | 3,000 | 1,225 |
2013-06-12 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
2013-06-11 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
2013-06-10 | 250 | 258 | 250 | 258 | 5,000 | 1,290 |
2013-06-07 | 246 | 247 | 241 | 241 | 14,000 | 1,205 |
2013-06-06 | 248 | 256 | 247 | 247 | 8,000 | 1,235 |
2013-06-05 | 260 | 260 | 256 | 256 | 7,000 | 1,280 |
2013-06-04 | 260 | 260 | 259 | 260 | 6,000 | 1,300 |
2013-06-03 | 268 | 268 | 260 | 260 | 16,000 | 1,300 |
2013-05-31 | 264 | 264 | 264 | 264 | 4,000 | 1,320 |
2013-05-30 | 267 | 267 | 264 | 265 | 10,000 | 1,325 |
2013-05-29 | 271 | 271 | 268 | 269 | 14,000 | 1,345 |
2013-05-28 | 267 | 268 | 265 | 266 | 10,000 | 1,330 |
2013-05-27 | 277 | 277 | 262 | 273 | 14,000 | 1,365 |
2013-05-24 | 275 | 279 | 270 | 271 | 8,000 | 1,355 |
2013-05-23 | 280 | 283 | 271 | 271 | 37,000 | 1,355 |
2013-05-22 | 282 | 285 | 281 | 281 | 34,000 | 1,405 |
2013-05-21 | 282 | 284 | 281 | 281 | 15,000 | 1,405 |
2013-05-20 | 279 | 280 | 278 | 280 | 28,000 | 1,400 |
2013-05-17 | 272 | 279 | 267 | 278 | 18,000 | 1,390 |
2013-05-16 | 282 | 282 | 271 | 272 | 44,000 | 1,360 |
2013-05-15 | 284 | 300 | 276 | 284 | 82,000 | 1,420 |
2013-05-14 | 280 | 284 | 276 | 284 | 24,000 | 1,420 |
2013-05-13 | 280 | 282 | 280 | 280 | 10,000 | 1,400 |
2013-05-10 | 278 | 280 | 278 | 279 | 5,000 | 1,395 |
2013-05-09 | 280 | 283 | 278 | 278 | 12,000 | 1,390 |
2013-05-08 | 280 | 284 | 280 | 283 | 19,000 | 1,415 |
2013-05-07 | 277 | 279 | 276 | 279 | 11,000 | 1,395 |
2013-05-02 | 273 | 276 | 273 | 276 | 4,000 | 1,380 |
2013-05-01 | 274 | 277 | 273 | 273 | 6,000 | 1,365 |
2013-04-30 | 272 | 273 | 272 | 272 | 7,000 | 1,360 |
2013-04-26 | 280 | 280 | 271 | 273 | 19,000 | 1,365 |
2013-04-25 | 280 | 280 | 277 | 280 | 15,000 | 1,400 |
2013-04-24 | 268 | 285 | 267 | 280 | 32,000 | 1,400 |
2013-04-23 | 272 | 272 | 266 | 267 | 16,000 | 1,335 |
2013-04-22 | 274 | 274 | 267 | 271 | 8,000 | 1,355 |
2013-04-19 | 266 | 267 | 266 | 266 | 11,000 | 1,330 |
2013-04-18 | 268 | 270 | 265 | 265 | 13,000 | 1,325 |
2013-04-17 | 270 | 280 | 270 | 270 | 12,000 | 1,350 |
2013-04-16 | 268 | 272 | 267 | 272 | 13,000 | 1,360 |
2013-04-15 | 277 | 280 | 275 | 280 | 5,000 | 1,400 |
2013-04-12 | 265 | 280 | 265 | 280 | 28,000 | 1,400 |
2013-04-11 | 265 | 266 | 264 | 265 | 9,000 | 1,325 |
2013-04-10 | 270 | 270 | 265 | 265 | 11,000 | 1,325 |
2013-04-09 | 266 | 268 | 265 | 268 | 10,000 | 1,340 |
2013-04-08 | 275 | 275 | 266 | 266 | 13,000 | 1,330 |
2013-04-05 | 275 | 275 | 263 | 274 | 23,000 | 1,370 |
2013-04-04 | 250 | 252 | 250 | 252 | 6,000 | 1,260 |
2013-04-03 | 252 | 255 | 252 | 255 | 8,000 | 1,275 |
2013-04-02 | 253 | 253 | 250 | 252 | 11,000 | 1,260 |
2013-04-01 | 261 | 261 | 256 | 256 | 10,000 | 1,280 |
2013-03-29 | 271 | 271 | 271 | 271 | 14,000 | 1,355 |
2013-03-28 | 273 | 273 | 271 | 271 | 9,000 | 1,355 |
2013-03-27 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
2013-03-26 | 281 | 281 | 278 | 278 | 6,000 | 1,390 |
2013-03-25 | 281 | 282 | 279 | 279 | 10,000 | 1,395 |
2013-03-22 | 278 | 283 | 275 | 276 | 13,000 | 1,380 |
2013-03-21 | 280 | 282 | 280 | 282 | 7,000 | 1,410 |
2013-03-19 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
2013-03-18 | 276 | 277 | 276 | 277 | 6,000 | 1,385 |
2013-03-15 | 279 | 282 | 275 | 275 | 17,000 | 1,375 |
2013-03-14 | 278 | 280 | 274 | 279 | 23,000 | 1,395 |
2013-03-13 | 279 | 279 | 276 | 278 | 4,000 | 1,390 |
2013-03-12 | 279 | 279 | 276 | 276 | 10,000 | 1,380 |
2013-03-11 | 276 | 286 | 276 | 280 | 16,000 | 1,400 |
2013-03-08 | 270 | 273 | 268 | 273 | 20,000 | 1,365 |
2013-03-07 | 268 | 270 | 268 | 270 | 12,000 | 1,350 |
2013-03-06 | 268 | 269 | 268 | 269 | 3,000 | 1,345 |
2013-03-05 | 266 | 266 | 264 | 264 | 4,000 | 1,320 |
2013-03-04 | 267 | 270 | 263 | 270 | 14,000 | 1,350 |
2013-03-01 | 264 | 266 | 264 | 266 | 2,000 | 1,330 |
2013-02-28 | 267 | 267 | 264 | 264 | 17,000 | 1,320 |
2013-02-27 | 264 | 269 | 264 | 269 | 8,000 | 1,345 |
2013-02-26 | 271 | 272 | 269 | 272 | 7,000 | 1,360 |
2013-02-25 | 266 | 273 | 265 | 273 | 6,000 | 1,365 |
2013-02-22 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
2013-02-21 | 274 | 274 | 268 | 268 | 7,000 | 1,340 |
2013-02-20 | 266 | 270 | 266 | 270 | 11,000 | 1,350 |
2013-02-19 | 263 | 268 | 263 | 268 | 6,000 | 1,340 |
2013-02-18 | 262 | 269 | 262 | 264 | 5,000 | 1,320 |
2013-02-15 | 268 | 268 | 261 | 262 | 7,000 | 1,310 |
2013-02-14 | 276 | 276 | 275 | 275 | 3,000 | 1,375 |
2013-02-13 | 279 | 281 | 275 | 276 | 12,000 | 1,380 |
2013-02-12 | 275 | 291 | 275 | 289 | 30,000 | 1,445 |
2013-02-08 | 275 | 275 | 272 | 275 | 10,000 | 1,375 |
2013-02-07 | 279 | 279 | 273 | 275 | 22,000 | 1,375 |
2013-02-06 | 277 | 281 | 273 | 279 | 24,000 | 1,395 |
2013-02-05 | 282 | 282 | 270 | 280 | 18,000 | 1,400 |
2013-02-04 | 268 | 300 | 268 | 282 | 40,000 | 1,410 |
2013-02-01 | 264 | 272 | 264 | 268 | 24,000 | 1,340 |
2013-01-31 | 260 | 262 | 258 | 262 | 16,000 | 1,310 |
2013-01-30 | 261 | 262 | 260 | 260 | 5,000 | 1,300 |
2013-01-29 | 255 | 260 | 255 | 258 | 17,000 | 1,290 |
2013-01-28 | 258 | 258 | 255 | 255 | 21,000 | 1,275 |
2013-01-25 | 258 | 259 | 256 | 256 | 18,000 | 1,280 |
2013-01-24 | 254 | 258 | 254 | 258 | 5,000 | 1,290 |
2013-01-23 | 257 | 259 | 253 | 257 | 22,000 | 1,285 |
2013-01-22 | 259 | 264 | 259 | 264 | 6,000 | 1,320 |
2013-01-21 | 257 | 260 | 257 | 260 | 13,000 | 1,300 |
2013-01-18 | 259 | 260 | 257 | 260 | 9,000 | 1,300 |
2013-01-17 | 260 | 260 | 251 | 257 | 19,000 | 1,285 |
2013-01-16 | 262 | 264 | 260 | 260 | 6,000 | 1,300 |
2013-01-15 | 268 | 269 | 263 | 263 | 18,000 | 1,315 |
2013-01-11 | 260 | 269 | 260 | 268 | 5,000 | 1,340 |
2013-01-10 | 269 | 269 | 260 | 264 | 18,000 | 1,320 |
2013-01-09 | 273 | 273 | 265 | 271 | 19,000 | 1,355 |
2013-01-08 | 264 | 270 | 263 | 269 | 27,000 | 1,345 |
2013-01-07 | 250 | 256 | 246 | 256 | 20,000 | 1,280 |
2013-01-04 | 250 | 250 | 238 | 244 | 34,000 | 1,220 |
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