5729 日本精鉱(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 335 | 339 | 335 | 336 | 7,000 | 1,680 |
2014-12-29 | 340 | 340 | 335 | 337 | 46,000 | 1,685 |
2014-12-26 | 333 | 337 | 332 | 337 | 16,000 | 1,685 |
2014-12-25 | 330 | 334 | 327 | 333 | 50,000 | 1,665 |
2014-12-24 | 334 | 334 | 330 | 330 | 20,000 | 1,650 |
2014-12-22 | 335 | 335 | 326 | 332 | 10,000 | 1,660 |
2014-12-19 | 332 | 333 | 331 | 333 | 10,000 | 1,665 |
2014-12-18 | 330 | 330 | 325 | 330 | 25,000 | 1,650 |
2014-12-17 | 331 | 331 | 324 | 324 | 17,000 | 1,620 |
2014-12-16 | 339 | 339 | 330 | 330 | 27,000 | 1,650 |
2014-12-15 | 344 | 344 | 331 | 333 | 22,000 | 1,665 |
2014-12-12 | 337 | 340 | 336 | 336 | 35,000 | 1,680 |
2014-12-11 | 335 | 335 | 329 | 332 | 19,000 | 1,660 |
2014-12-10 | 333 | 333 | 330 | 332 | 12,000 | 1,660 |
2014-12-09 | 336 | 336 | 330 | 330 | 10,000 | 1,650 |
2014-12-08 | 336 | 337 | 333 | 336 | 22,000 | 1,680 |
2014-12-05 | 333 | 336 | 333 | 333 | 12,000 | 1,665 |
2014-12-04 | 335 | 336 | 331 | 333 | 23,000 | 1,665 |
2014-12-03 | 337 | 338 | 335 | 336 | 9,000 | 1,680 |
2014-12-02 | 339 | 339 | 335 | 336 | 7,000 | 1,680 |
2014-12-01 | 339 | 339 | 330 | 331 | 18,000 | 1,655 |
2014-11-28 | 333 | 352 | 331 | 339 | 46,000 | 1,695 |
2014-11-27 | 331 | 335 | 330 | 330 | 21,000 | 1,650 |
2014-11-26 | 324 | 324 | 322 | 322 | 12,000 | 1,610 |
2014-11-25 | 320 | 324 | 319 | 319 | 28,000 | 1,595 |
2014-11-21 | 320 | 322 | 318 | 320 | 35,000 | 1,600 |
2014-11-20 | 320 | 322 | 319 | 320 | 29,000 | 1,600 |
2014-11-19 | 320 | 322 | 320 | 320 | 11,000 | 1,600 |
2014-11-18 | 320 | 324 | 320 | 324 | 15,000 | 1,620 |
2014-11-17 | 321 | 321 | 318 | 318 | 16,000 | 1,590 |
2014-11-14 | 323 | 323 | 315 | 320 | 23,000 | 1,600 |
2014-11-13 | 320 | 328 | 320 | 323 | 9,000 | 1,615 |
2014-11-12 | 323 | 323 | 317 | 321 | 21,000 | 1,605 |
2014-11-10 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
2014-11-07 | 328 | 330 | 325 | 325 | 11,000 | 1,625 |
2014-11-06 | 325 | 328 | 325 | 328 | 6,000 | 1,640 |
2014-11-05 | 326 | 327 | 325 | 327 | 6,000 | 1,635 |
2014-11-04 | 322 | 325 | 320 | 322 | 28,000 | 1,610 |
2014-10-31 | 317 | 333 | 312 | 314 | 58,000 | 1,570 |
2014-10-30 | 313 | 315 | 311 | 312 | 20,000 | 1,560 |
2014-10-29 | 315 | 315 | 311 | 315 | 5,000 | 1,575 |
2014-10-28 | 314 | 315 | 309 | 310 | 11,000 | 1,550 |
2014-10-27 | 312 | 314 | 308 | 308 | 10,000 | 1,540 |
2014-10-24 | 312 | 314 | 303 | 311 | 25,000 | 1,555 |
2014-10-23 | 310 | 311 | 308 | 308 | 6,000 | 1,540 |
2014-10-22 | 310 | 310 | 306 | 308 | 20,000 | 1,540 |
2014-10-21 | 310 | 310 | 304 | 309 | 5,000 | 1,545 |
2014-10-20 | 305 | 310 | 302 | 310 | 9,000 | 1,550 |
2014-10-17 | 304 | 305 | 297 | 305 | 49,000 | 1,525 |
2014-10-16 | 310 | 310 | 301 | 304 | 13,000 | 1,520 |
2014-10-15 | 313 | 313 | 308 | 310 | 7,000 | 1,550 |
2014-10-14 | 306 | 313 | 306 | 308 | 14,000 | 1,540 |
2014-10-10 | 311 | 319 | 302 | 319 | 59,000 | 1,595 |
2014-10-09 | 326 | 326 | 316 | 319 | 8,000 | 1,595 |
2014-10-08 | 327 | 327 | 315 | 323 | 13,000 | 1,615 |
2014-10-07 | 334 | 334 | 326 | 326 | 6,000 | 1,630 |
2014-10-06 | 329 | 335 | 329 | 331 | 7,000 | 1,655 |
2014-10-03 | 320 | 327 | 320 | 327 | 13,000 | 1,635 |
2014-10-02 | 329 | 329 | 320 | 321 | 25,000 | 1,605 |
2014-10-01 | 335 | 335 | 330 | 330 | 16,000 | 1,650 |
2014-09-30 | 334 | 334 | 331 | 331 | 17,000 | 1,655 |
2014-09-29 | 332 | 332 | 331 | 331 | 4,000 | 1,655 |
2014-09-26 | 334 | 335 | 329 | 329 | 15,000 | 1,645 |
2014-09-25 | 337 | 337 | 334 | 335 | 25,000 | 1,675 |
2014-09-24 | 339 | 339 | 335 | 337 | 11,000 | 1,685 |
2014-09-22 | 338 | 338 | 336 | 336 | 4,000 | 1,680 |
2014-09-19 | 339 | 339 | 335 | 335 | 9,000 | 1,675 |
2014-09-18 | 339 | 339 | 335 | 338 | 19,000 | 1,690 |
2014-09-17 | 340 | 340 | 337 | 337 | 5,000 | 1,685 |
2014-09-16 | 333 | 337 | 333 | 336 | 40,000 | 1,680 |
2014-09-12 | 339 | 339 | 333 | 333 | 36,000 | 1,665 |
2014-09-11 | 330 | 335 | 330 | 335 | 6,000 | 1,675 |
2014-09-10 | 332 | 332 | 327 | 330 | 23,000 | 1,650 |
2014-09-09 | 341 | 341 | 330 | 333 | 32,000 | 1,665 |
2014-09-08 | 349 | 349 | 333 | 341 | 30,000 | 1,705 |
2014-09-05 | 338 | 340 | 336 | 340 | 4,000 | 1,700 |
2014-09-04 | 348 | 348 | 338 | 338 | 25,000 | 1,690 |
2014-09-03 | 344 | 344 | 338 | 338 | 20,000 | 1,690 |
2014-09-02 | 354 | 354 | 340 | 341 | 28,000 | 1,705 |
2014-09-01 | 348 | 354 | 346 | 351 | 23,000 | 1,755 |
2014-08-29 | 330 | 340 | 330 | 340 | 29,000 | 1,700 |
2014-08-28 | 338 | 338 | 328 | 330 | 34,000 | 1,650 |
2014-08-27 | 335 | 337 | 329 | 335 | 11,000 | 1,675 |
2014-08-26 | 336 | 336 | 325 | 327 | 25,000 | 1,635 |
2014-08-25 | 320 | 333 | 320 | 326 | 13,000 | 1,630 |
2014-08-22 | 331 | 331 | 319 | 321 | 37,000 | 1,605 |
2014-08-21 | 327 | 330 | 327 | 329 | 32,000 | 1,645 |
2014-08-20 | 329 | 331 | 329 | 329 | 9,000 | 1,645 |
2014-08-19 | 330 | 338 | 330 | 332 | 36,000 | 1,660 |
2014-08-18 | 323 | 330 | 321 | 328 | 33,000 | 1,640 |
2014-08-15 | 325 | 328 | 324 | 326 | 17,000 | 1,630 |
2014-08-14 | 328 | 328 | 326 | 327 | 13,000 | 1,635 |
2014-08-13 | 316 | 323 | 316 | 322 | 73,000 | 1,610 |
2014-08-12 | 324 | 325 | 310 | 314 | 91,000 | 1,570 |
2014-08-11 | 335 | 336 | 325 | 325 | 55,000 | 1,625 |
2014-08-08 | 339 | 350 | 327 | 335 | 60,000 | 1,675 |
2014-08-07 | 350 | 350 | 333 | 342 | 66,000 | 1,710 |
2014-08-06 | 351 | 358 | 350 | 358 | 27,000 | 1,790 |
2014-08-05 | 365 | 365 | 352 | 360 | 81,000 | 1,800 |
2014-08-04 | 362 | 367 | 360 | 364 | 86,000 | 1,820 |
2014-08-01 | 359 | 373 | 357 | 365 | 136,000 | 1,825 |
2014-07-31 | 354 | 375 | 354 | 372 | 202,000 | 1,860 |
2014-07-30 | 348 | 355 | 345 | 351 | 110,000 | 1,755 |
2014-07-29 | 348 | 357 | 345 | 353 | 72,000 | 1,765 |
2014-07-28 | 354 | 355 | 345 | 350 | 101,000 | 1,750 |
2014-07-25 | 363 | 366 | 356 | 361 | 69,000 | 1,805 |
2014-07-24 | 361 | 369 | 353 | 367 | 91,000 | 1,835 |
2014-07-23 | 382 | 382 | 360 | 365 | 223,000 | 1,825 |
2014-07-22 | 393 | 397 | 370 | 376 | 242,000 | 1,880 |
2014-07-18 | 370 | 403 | 360 | 392 | 593,000 | 1,960 |
2014-07-17 | 375 | 389 | 355 | 385 | 709,000 | 1,925 |
2014-07-16 | 349 | 375 | 346 | 371 | 629,000 | 1,855 |
2014-07-15 | 319 | 352 | 319 | 346 | 308,000 | 1,730 |
2014-07-14 | 316 | 318 | 316 | 317 | 27,000 | 1,585 |
2014-07-11 | 315 | 317 | 315 | 316 | 15,000 | 1,580 |
2014-07-10 | 317 | 319 | 315 | 318 | 24,000 | 1,590 |
2014-07-09 | 316 | 319 | 316 | 317 | 25,000 | 1,585 |
2014-07-08 | 318 | 320 | 312 | 320 | 53,000 | 1,600 |
2014-07-07 | 321 | 322 | 314 | 320 | 10,000 | 1,600 |
2014-07-04 | 315 | 319 | 315 | 317 | 21,000 | 1,585 |
2014-07-03 | 315 | 315 | 313 | 314 | 13,000 | 1,570 |
2014-07-02 | 320 | 320 | 314 | 320 | 58,000 | 1,600 |
2014-07-01 | 315 | 321 | 315 | 320 | 24,000 | 1,600 |
2014-06-30 | 305 | 311 | 305 | 311 | 47,000 | 1,555 |
2014-06-27 | 308 | 309 | 305 | 307 | 8,000 | 1,535 |
2014-06-26 | 307 | 309 | 305 | 309 | 30,000 | 1,545 |
2014-06-25 | 305 | 308 | 304 | 308 | 7,000 | 1,540 |
2014-06-24 | 305 | 308 | 305 | 305 | 13,000 | 1,525 |
2014-06-23 | 305 | 308 | 303 | 308 | 14,000 | 1,540 |
2014-06-20 | 301 | 305 | 301 | 305 | 20,000 | 1,525 |
2014-06-19 | 301 | 305 | 299 | 300 | 16,000 | 1,500 |
2014-06-18 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
2014-06-17 | 298 | 299 | 297 | 297 | 6,000 | 1,485 |
2014-06-16 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
2014-06-13 | 292 | 298 | 292 | 298 | 8,000 | 1,490 |
2014-06-12 | 293 | 295 | 293 | 295 | 2,000 | 1,475 |
2014-06-11 | 294 | 295 | 294 | 295 | 3,000 | 1,475 |
2014-06-10 | 292 | 297 | 292 | 297 | 6,000 | 1,485 |
2014-06-09 | 296 | 296 | 291 | 291 | 9,000 | 1,455 |
2014-06-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
2014-06-05 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
2014-06-04 | 295 | 297 | 295 | 295 | 5,000 | 1,475 |
2014-06-02 | 286 | 303 | 286 | 303 | 54,000 | 1,515 |
2014-05-30 | 286 | 286 | 286 | 286 | 11,000 | 1,430 |
2014-05-29 | 284 | 284 | 283 | 283 | 2,000 | 1,415 |
2014-05-28 | 286 | 287 | 286 | 286 | 3,000 | 1,430 |
2014-05-27 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
2014-05-26 | 292 | 292 | 285 | 285 | 8,000 | 1,425 |
2014-05-23 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
2014-05-22 | 288 | 288 | 283 | 283 | 2,000 | 1,415 |
2014-05-21 | 280 | 283 | 275 | 283 | 89,000 | 1,415 |
2014-05-20 | 277 | 278 | 276 | 276 | 9,000 | 1,380 |
2014-05-19 | 283 | 289 | 281 | 281 | 13,000 | 1,405 |
2014-05-16 | 286 | 286 | 282 | 282 | 8,000 | 1,410 |
2014-05-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
2014-05-14 | 288 | 289 | 288 | 289 | 4,000 | 1,445 |
2014-05-13 | 299 | 299 | 288 | 288 | 5,000 | 1,440 |
2014-05-09 | 299 | 301 | 295 | 300 | 9,000 | 1,500 |
2014-05-08 | 298 | 298 | 291 | 291 | 12,000 | 1,455 |
2014-05-07 | 299 | 299 | 291 | 291 | 4,000 | 1,455 |
2014-05-02 | 299 | 299 | 295 | 295 | 30,000 | 1,475 |
2014-05-01 | 299 | 299 | 295 | 295 | 6,000 | 1,475 |
2014-04-30 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
2014-04-28 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
2014-04-25 | 297 | 299 | 297 | 299 | 11,000 | 1,495 |
2014-04-24 | 295 | 297 | 295 | 297 | 4,000 | 1,485 |
2014-04-22 | 292 | 294 | 292 | 294 | 17,000 | 1,470 |
2014-04-21 | 289 | 292 | 289 | 292 | 8,000 | 1,460 |
2014-04-18 | 290 | 298 | 283 | 288 | 69,000 | 1,440 |
2014-04-17 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
2014-04-16 | 292 | 296 | 292 | 294 | 10,000 | 1,470 |
2014-04-15 | 291 | 299 | 291 | 299 | 2,000 | 1,495 |
2014-04-14 | 313 | 313 | 296 | 299 | 52,000 | 1,495 |
2014-04-11 | 290 | 290 | 289 | 289 | 5,000 | 1,445 |
2014-04-10 | 295 | 301 | 295 | 295 | 4,000 | 1,475 |
2014-04-09 | 296 | 298 | 293 | 295 | 18,000 | 1,475 |
2014-04-08 | 296 | 301 | 293 | 301 | 24,000 | 1,505 |
2014-04-07 | 301 | 302 | 294 | 296 | 10,000 | 1,480 |
2014-04-04 | 302 | 302 | 296 | 296 | 4,000 | 1,480 |
2014-04-03 | 300 | 300 | 300 | 300 | 22,000 | 1,500 |
2014-04-02 | 299 | 300 | 299 | 299 | 17,000 | 1,495 |
2014-04-01 | 294 | 296 | 294 | 294 | 13,000 | 1,470 |
2014-03-31 | 300 | 300 | 300 | 300 | 14,000 | 1,500 |
2014-03-28 | 298 | 299 | 291 | 299 | 22,000 | 1,495 |
2014-03-27 | 285 | 293 | 285 | 293 | 10,000 | 1,465 |
2014-03-26 | 300 | 301 | 300 | 301 | 23,000 | 1,505 |
2014-03-25 | 294 | 298 | 286 | 295 | 15,000 | 1,475 |
2014-03-24 | 288 | 292 | 284 | 289 | 14,000 | 1,445 |
2014-03-20 | 287 | 295 | 287 | 295 | 25,000 | 1,475 |
2014-03-19 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
2014-03-17 | 290 | 290 | 287 | 287 | 8,000 | 1,435 |
2014-03-14 | 293 | 293 | 291 | 292 | 10,000 | 1,460 |
2014-03-13 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
2014-03-12 | 295 | 297 | 295 | 297 | 27,000 | 1,485 |
2014-03-11 | 295 | 296 | 295 | 296 | 4,000 | 1,480 |
2014-03-10 | 295 | 297 | 291 | 297 | 14,000 | 1,485 |
2014-03-07 | 298 | 298 | 295 | 296 | 6,000 | 1,480 |
2014-03-06 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
2014-03-05 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
2014-03-04 | 287 | 294 | 287 | 291 | 4,000 | 1,455 |
2014-03-03 | 295 | 299 | 287 | 295 | 10,000 | 1,475 |
2014-02-28 | 299 | 299 | 297 | 297 | 4,000 | 1,485 |
2014-02-27 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
2014-02-26 | 301 | 301 | 299 | 300 | 10,000 | 1,500 |
2014-02-25 | 295 | 298 | 295 | 296 | 9,000 | 1,480 |
2014-02-24 | 290 | 295 | 290 | 295 | 11,000 | 1,475 |
2014-02-21 | 300 | 300 | 295 | 295 | 13,000 | 1,475 |
2014-02-20 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
2014-02-19 | 293 | 297 | 293 | 297 | 5,000 | 1,485 |
2014-02-18 | 290 | 291 | 290 | 291 | 5,000 | 1,455 |
2014-02-17 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
2014-02-14 | 289 | 289 | 283 | 286 | 23,000 | 1,430 |
2014-02-13 | 294 | 294 | 290 | 290 | 8,000 | 1,450 |
2014-02-12 | 294 | 299 | 294 | 296 | 12,000 | 1,480 |
2014-02-10 | 294 | 294 | 293 | 294 | 8,000 | 1,470 |
2014-02-07 | 291 | 295 | 291 | 294 | 10,000 | 1,470 |
2014-02-06 | 291 | 291 | 279 | 287 | 47,000 | 1,435 |
2014-02-05 | 298 | 298 | 292 | 296 | 16,000 | 1,480 |
2014-02-04 | 297 | 297 | 288 | 290 | 75,000 | 1,450 |
2014-02-03 | 310 | 310 | 305 | 305 | 13,000 | 1,525 |
2014-01-31 | 313 | 314 | 308 | 311 | 29,000 | 1,555 |
2014-01-30 | 311 | 313 | 307 | 310 | 31,000 | 1,550 |
2014-01-29 | 313 | 317 | 312 | 316 | 21,000 | 1,580 |
2014-01-28 | 305 | 311 | 305 | 311 | 19,000 | 1,555 |
2014-01-27 | 312 | 312 | 304 | 304 | 47,000 | 1,520 |
2014-01-24 | 314 | 316 | 311 | 313 | 52,000 | 1,565 |
2014-01-23 | 323 | 324 | 316 | 316 | 23,000 | 1,580 |
2014-01-22 | 321 | 327 | 316 | 321 | 97,000 | 1,605 |
2014-01-21 | 318 | 320 | 317 | 319 | 39,000 | 1,595 |
2014-01-20 | 318 | 318 | 312 | 313 | 51,000 | 1,565 |
2014-01-17 | 322 | 323 | 315 | 318 | 93,000 | 1,590 |
2014-01-16 | 324 | 324 | 318 | 320 | 54,000 | 1,600 |
2014-01-15 | 325 | 333 | 314 | 320 | 106,000 | 1,600 |
2014-01-14 | 331 | 332 | 313 | 322 | 177,000 | 1,610 |
2014-01-10 | 355 | 367 | 335 | 342 | 370,000 | 1,710 |
2014-01-09 | 338 | 389 | 325 | 335 | 2,157,000 | 1,675 |
2014-01-08 | 302 | 309 | 302 | 309 | 42,000 | 1,545 |
2014-01-07 | 299 | 300 | 299 | 299 | 8,000 | 1,495 |
2014-01-06 | 298 | 301 | 298 | 298 | 15,000 | 1,490 |
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