5729 日本精鉱(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 307 | 307 | 302 | 306 | 5,000 | 1,530 |
| 2015-12-29 | 298 | 305 | 298 | 301 | 6,000 | 1,505 |
| 2015-12-28 | 298 | 302 | 296 | 300 | 22,000 | 1,500 |
| 2015-12-25 | 290 | 293 | 286 | 293 | 287,000 | 1,465 |
| 2015-12-24 | 308 | 312 | 303 | 306 | 24,000 | 1,530 |
| 2015-12-22 | 307 | 311 | 307 | 307 | 42,000 | 1,535 |
| 2015-12-21 | 308 | 314 | 307 | 307 | 14,000 | 1,535 |
| 2015-12-18 | 309 | 315 | 309 | 312 | 10,000 | 1,560 |
| 2015-12-17 | 319 | 319 | 310 | 316 | 8,000 | 1,580 |
| 2015-12-16 | 309 | 317 | 309 | 314 | 19,000 | 1,570 |
| 2015-12-15 | 307 | 314 | 307 | 313 | 89,000 | 1,565 |
| 2015-12-14 | 319 | 319 | 305 | 307 | 22,000 | 1,535 |
| 2015-12-11 | 321 | 323 | 320 | 320 | 10,000 | 1,600 |
| 2015-12-10 | 322 | 323 | 322 | 323 | 16,000 | 1,615 |
| 2015-12-09 | 326 | 326 | 320 | 326 | 14,000 | 1,630 |
| 2015-12-08 | 324 | 327 | 324 | 327 | 16,000 | 1,635 |
| 2015-12-04 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2015-12-03 | 334 | 336 | 334 | 336 | 30,000 | 1,680 |
| 2015-12-02 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2015-12-01 | 330 | 336 | 330 | 332 | 8,000 | 1,660 |
| 2015-11-30 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2015-11-27 | 327 | 328 | 327 | 328 | 4,000 | 1,640 |
| 2015-11-26 | 328 | 330 | 328 | 330 | 14,000 | 1,650 |
| 2015-11-25 | 320 | 326 | 320 | 323 | 12,000 | 1,615 |
| 2015-11-24 | 312 | 315 | 312 | 315 | 98,000 | 1,575 |
| 2015-11-20 | 310 | 315 | 310 | 315 | 7,000 | 1,575 |
| 2015-11-19 | 308 | 314 | 308 | 314 | 6,000 | 1,570 |
| 2015-11-18 | 307 | 309 | 305 | 306 | 57,000 | 1,530 |
| 2015-11-17 | 307 | 313 | 306 | 307 | 110,000 | 1,535 |
| 2015-11-16 | 314 | 314 | 304 | 304 | 43,000 | 1,520 |
| 2015-11-13 | 314 | 317 | 314 | 314 | 92,000 | 1,570 |
| 2015-11-12 | 317 | 317 | 315 | 315 | 27,000 | 1,575 |
| 2015-11-11 | 315 | 317 | 314 | 316 | 39,000 | 1,580 |
| 2015-11-10 | 317 | 319 | 314 | 314 | 56,000 | 1,570 |
| 2015-11-09 | 314 | 319 | 314 | 314 | 118,000 | 1,570 |
| 2015-11-06 | 338 | 338 | 318 | 319 | 33,000 | 1,595 |
| 2015-11-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2015-10-30 | 340 | 344 | 340 | 344 | 21,000 | 1,720 |
| 2015-10-29 | 335 | 336 | 335 | 336 | 4,000 | 1,680 |
| 2015-10-28 | 338 | 338 | 334 | 334 | 6,000 | 1,670 |
| 2015-10-27 | 342 | 342 | 340 | 340 | 6,000 | 1,700 |
| 2015-10-26 | 345 | 345 | 341 | 344 | 11,000 | 1,720 |
| 2015-10-23 | 337 | 344 | 337 | 344 | 19,000 | 1,720 |
| 2015-10-22 | 339 | 341 | 337 | 337 | 7,000 | 1,685 |
| 2015-10-21 | 337 | 337 | 333 | 333 | 4,000 | 1,665 |
| 2015-10-20 | 345 | 345 | 337 | 337 | 3,000 | 1,685 |
| 2015-10-19 | 342 | 348 | 342 | 348 | 17,000 | 1,740 |
| 2015-10-16 | 341 | 347 | 341 | 347 | 12,000 | 1,735 |
| 2015-10-15 | 339 | 340 | 333 | 340 | 6,000 | 1,700 |
| 2015-10-14 | 342 | 347 | 342 | 347 | 10,000 | 1,735 |
| 2015-10-13 | 336 | 336 | 335 | 336 | 3,000 | 1,680 |
| 2015-10-09 | 345 | 347 | 345 | 347 | 4,000 | 1,735 |
| 2015-10-08 | 342 | 345 | 342 | 345 | 3,000 | 1,725 |
| 2015-10-07 | 333 | 341 | 333 | 341 | 4,000 | 1,705 |
| 2015-10-06 | 340 | 341 | 333 | 341 | 15,000 | 1,705 |
| 2015-10-05 | 333 | 333 | 331 | 333 | 8,000 | 1,665 |
| 2015-10-02 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-10-01 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2015-09-30 | 313 | 321 | 313 | 321 | 10,000 | 1,605 |
| 2015-09-29 | 324 | 324 | 315 | 315 | 13,000 | 1,575 |
| 2015-09-28 | 329 | 329 | 324 | 324 | 12,000 | 1,620 |
| 2015-09-25 | 323 | 327 | 323 | 327 | 8,000 | 1,635 |
| 2015-09-24 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2015-09-18 | 329 | 330 | 329 | 329 | 3,000 | 1,645 |
| 2015-09-17 | 325 | 325 | 324 | 325 | 4,000 | 1,625 |
| 2015-09-16 | 322 | 324 | 322 | 324 | 3,000 | 1,620 |
| 2015-09-15 | 327 | 329 | 326 | 326 | 3,000 | 1,630 |
| 2015-09-14 | 333 | 336 | 333 | 335 | 6,000 | 1,675 |
| 2015-09-11 | 328 | 328 | 320 | 325 | 7,000 | 1,625 |
| 2015-09-10 | 317 | 329 | 315 | 328 | 80,000 | 1,640 |
| 2015-09-09 | 314 | 318 | 313 | 317 | 9,000 | 1,585 |
| 2015-09-08 | 320 | 320 | 301 | 306 | 24,000 | 1,530 |
| 2015-09-07 | 321 | 321 | 320 | 320 | 4,000 | 1,600 |
| 2015-09-04 | 325 | 333 | 305 | 305 | 10,000 | 1,525 |
| 2015-09-02 | 324 | 329 | 324 | 329 | 9,000 | 1,645 |
| 2015-09-01 | 339 | 342 | 339 | 342 | 11,000 | 1,710 |
| 2015-08-31 | 337 | 339 | 337 | 339 | 51,000 | 1,695 |
| 2015-08-28 | 333 | 341 | 329 | 341 | 16,000 | 1,705 |
| 2015-08-27 | 318 | 328 | 318 | 325 | 14,000 | 1,625 |
| 2015-08-26 | 308 | 314 | 307 | 314 | 14,000 | 1,570 |
| 2015-08-25 | 303 | 310 | 294 | 302 | 58,000 | 1,510 |
| 2015-08-24 | 333 | 334 | 324 | 324 | 26,000 | 1,620 |
| 2015-08-21 | 352 | 352 | 342 | 351 | 22,000 | 1,755 |
| 2015-08-20 | 365 | 365 | 358 | 358 | 6,000 | 1,790 |
| 2015-08-19 | 364 | 368 | 364 | 367 | 4,000 | 1,835 |
| 2015-08-18 | 367 | 369 | 364 | 369 | 9,000 | 1,845 |
| 2015-08-17 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 2015-08-14 | 364 | 369 | 364 | 369 | 53,000 | 1,845 |
| 2015-08-13 | 364 | 369 | 363 | 369 | 7,000 | 1,845 |
| 2015-08-12 | 366 | 370 | 365 | 365 | 8,000 | 1,825 |
| 2015-08-11 | 366 | 370 | 366 | 366 | 16,000 | 1,830 |
| 2015-08-10 | 369 | 369 | 367 | 367 | 9,000 | 1,835 |
| 2015-08-07 | 368 | 376 | 367 | 376 | 12,000 | 1,880 |
| 2015-08-06 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 2015-08-05 | 367 | 373 | 367 | 373 | 3,000 | 1,865 |
| 2015-08-04 | 379 | 379 | 364 | 366 | 14,000 | 1,830 |
| 2015-08-03 | 380 | 380 | 374 | 379 | 14,000 | 1,895 |
| 2015-07-31 | 368 | 380 | 367 | 380 | 35,000 | 1,900 |
| 2015-07-30 | 369 | 370 | 368 | 368 | 14,000 | 1,840 |
| 2015-07-29 | 370 | 370 | 365 | 367 | 17,000 | 1,835 |
| 2015-07-28 | 370 | 370 | 366 | 369 | 7,000 | 1,845 |
| 2015-07-27 | 372 | 372 | 371 | 371 | 4,000 | 1,855 |
| 2015-07-24 | 371 | 371 | 370 | 370 | 7,000 | 1,850 |
| 2015-07-23 | 372 | 372 | 370 | 370 | 14,000 | 1,850 |
| 2015-07-22 | 374 | 374 | 374 | 374 | 3,000 | 1,870 |
| 2015-07-21 | 382 | 384 | 381 | 382 | 19,000 | 1,910 |
| 2015-07-17 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2015-07-16 | 387 | 387 | 380 | 380 | 49,000 | 1,900 |
| 2015-07-15 | 377 | 382 | 377 | 381 | 26,000 | 1,905 |
| 2015-07-14 | 371 | 376 | 370 | 374 | 35,000 | 1,870 |
| 2015-07-13 | 376 | 376 | 368 | 370 | 14,000 | 1,850 |
| 2015-07-10 | 370 | 377 | 357 | 376 | 26,000 | 1,880 |
| 2015-07-09 | 361 | 374 | 354 | 374 | 11,000 | 1,870 |
| 2015-07-08 | 370 | 370 | 360 | 363 | 19,000 | 1,815 |
| 2015-07-07 | 371 | 373 | 370 | 370 | 7,000 | 1,850 |
| 2015-07-06 | 376 | 376 | 369 | 369 | 9,000 | 1,845 |
| 2015-07-03 | 377 | 380 | 374 | 378 | 7,000 | 1,890 |
| 2015-07-02 | 380 | 381 | 378 | 378 | 8,000 | 1,890 |
| 2015-07-01 | 377 | 378 | 372 | 378 | 9,000 | 1,890 |
| 2015-06-30 | 378 | 378 | 371 | 371 | 4,000 | 1,855 |
| 2015-06-29 | 371 | 371 | 370 | 370 | 14,000 | 1,850 |
| 2015-06-26 | 376 | 376 | 373 | 373 | 6,000 | 1,865 |
| 2015-06-25 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2015-06-24 | 375 | 376 | 372 | 375 | 12,000 | 1,875 |
| 2015-06-23 | 371 | 372 | 370 | 371 | 15,000 | 1,855 |
| 2015-06-22 | 373 | 376 | 370 | 371 | 15,000 | 1,855 |
| 2015-06-19 | 379 | 379 | 371 | 373 | 121,000 | 1,865 |
| 2015-06-18 | 385 | 385 | 381 | 381 | 2,000 | 1,905 |
| 2015-06-17 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2015-06-16 | 384 | 391 | 384 | 389 | 3,000 | 1,945 |
| 2015-06-15 | 384 | 392 | 384 | 385 | 11,000 | 1,925 |
| 2015-06-12 | 395 | 395 | 392 | 392 | 3,000 | 1,960 |
| 2015-06-11 | 397 | 397 | 390 | 390 | 4,000 | 1,950 |
| 2015-06-10 | 391 | 393 | 388 | 390 | 7,000 | 1,950 |
| 2015-06-09 | 387 | 392 | 387 | 392 | 6,000 | 1,960 |
| 2015-06-05 | 387 | 393 | 387 | 393 | 7,000 | 1,965 |
| 2015-06-04 | 399 | 399 | 390 | 391 | 13,000 | 1,955 |
| 2015-06-03 | 392 | 393 | 392 | 393 | 5,000 | 1,965 |
| 2015-06-02 | 399 | 399 | 392 | 392 | 2,000 | 1,960 |
| 2015-06-01 | 399 | 399 | 398 | 399 | 4,000 | 1,995 |
| 2015-05-29 | 396 | 396 | 392 | 392 | 6,000 | 1,960 |
| 2015-05-28 | 398 | 400 | 385 | 396 | 14,000 | 1,980 |
| 2015-05-27 | 405 | 405 | 397 | 398 | 26,000 | 1,990 |
| 2015-05-26 | 408 | 408 | 394 | 397 | 20,000 | 1,985 |
| 2015-05-25 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2015-05-22 | 396 | 408 | 394 | 408 | 38,000 | 2,040 |
| 2015-05-21 | 400 | 401 | 398 | 401 | 42,000 | 2,005 |
| 2015-05-20 | 400 | 400 | 399 | 400 | 22,000 | 2,000 |
| 2015-05-19 | 400 | 403 | 400 | 403 | 53,000 | 2,015 |
| 2015-05-18 | 381 | 401 | 381 | 397 | 98,000 | 1,985 |
| 2015-05-15 | 384 | 389 | 375 | 380 | 55,000 | 1,900 |
| 2015-05-14 | 379 | 380 | 377 | 379 | 13,000 | 1,895 |
| 2015-05-13 | 375 | 379 | 375 | 379 | 5,000 | 1,895 |
| 2015-05-12 | 374 | 376 | 374 | 375 | 9,000 | 1,875 |
| 2015-05-11 | 380 | 380 | 374 | 376 | 7,000 | 1,880 |
| 2015-05-08 | 378 | 380 | 372 | 373 | 8,000 | 1,865 |
| 2015-05-07 | 370 | 370 | 370 | 370 | 15,000 | 1,850 |
| 2015-05-01 | 373 | 379 | 371 | 371 | 7,000 | 1,855 |
| 2015-04-28 | 387 | 387 | 381 | 381 | 9,000 | 1,905 |
| 2015-04-27 | 390 | 390 | 382 | 382 | 10,000 | 1,910 |
| 2015-04-24 | 383 | 384 | 378 | 378 | 9,000 | 1,890 |
| 2015-04-23 | 383 | 383 | 380 | 380 | 13,000 | 1,900 |
| 2015-04-22 | 383 | 384 | 375 | 375 | 31,000 | 1,875 |
| 2015-04-21 | 374 | 380 | 374 | 377 | 9,000 | 1,885 |
| 2015-04-20 | 368 | 372 | 368 | 372 | 7,000 | 1,860 |
| 2015-04-17 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2015-04-16 | 381 | 381 | 374 | 380 | 3,000 | 1,900 |
| 2015-04-15 | 380 | 384 | 380 | 380 | 10,000 | 1,900 |
| 2015-04-14 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 2015-04-13 | 372 | 373 | 368 | 373 | 12,000 | 1,865 |
| 2015-04-10 | 374 | 385 | 374 | 377 | 14,000 | 1,885 |
| 2015-04-09 | 381 | 384 | 374 | 374 | 21,000 | 1,870 |
| 2015-04-08 | 374 | 380 | 374 | 374 | 6,000 | 1,870 |
| 2015-04-07 | 369 | 373 | 368 | 369 | 9,000 | 1,845 |
| 2015-04-06 | 375 | 375 | 368 | 369 | 20,000 | 1,845 |
| 2015-04-03 | 375 | 380 | 374 | 375 | 9,000 | 1,875 |
| 2015-04-02 | 372 | 372 | 366 | 367 | 4,000 | 1,835 |
| 2015-04-01 | 371 | 371 | 365 | 365 | 14,000 | 1,825 |
| 2015-03-31 | 371 | 379 | 371 | 379 | 5,000 | 1,895 |
| 2015-03-30 | 375 | 378 | 370 | 370 | 21,000 | 1,850 |
| 2015-03-26 | 393 | 394 | 381 | 390 | 25,000 | 1,950 |
| 2015-03-25 | 394 | 394 | 393 | 393 | 14,000 | 1,965 |
| 2015-03-24 | 394 | 395 | 393 | 395 | 15,000 | 1,975 |
| 2015-03-23 | 400 | 400 | 394 | 394 | 17,000 | 1,970 |
| 2015-03-20 | 395 | 399 | 395 | 399 | 11,000 | 1,995 |
| 2015-03-19 | 405 | 405 | 400 | 400 | 4,000 | 2,000 |
| 2015-03-18 | 408 | 415 | 400 | 400 | 52,000 | 2,000 |
| 2015-03-17 | 405 | 415 | 396 | 415 | 61,000 | 2,075 |
| 2015-03-16 | 398 | 404 | 396 | 402 | 41,000 | 2,010 |
| 2015-03-13 | 396 | 400 | 396 | 399 | 55,000 | 1,995 |
| 2015-03-12 | 395 | 405 | 395 | 402 | 193,000 | 2,010 |
| 2015-03-11 | 384 | 390 | 376 | 390 | 42,000 | 1,950 |
| 2015-03-10 | 383 | 384 | 380 | 384 | 25,000 | 1,920 |
| 2015-03-09 | 379 | 383 | 373 | 383 | 28,000 | 1,915 |
| 2015-03-06 | 369 | 380 | 369 | 380 | 76,000 | 1,900 |
| 2015-03-05 | 360 | 366 | 359 | 366 | 34,000 | 1,830 |
| 2015-03-04 | 363 | 363 | 358 | 359 | 9,000 | 1,795 |
| 2015-03-03 | 364 | 364 | 349 | 358 | 31,000 | 1,790 |
| 2015-03-02 | 366 | 369 | 364 | 364 | 10,000 | 1,820 |
| 2015-02-27 | 358 | 366 | 358 | 366 | 42,000 | 1,830 |
| 2015-02-26 | 356 | 357 | 353 | 354 | 59,000 | 1,770 |
| 2015-02-25 | 347 | 356 | 347 | 356 | 20,000 | 1,780 |
| 2015-02-24 | 348 | 352 | 347 | 347 | 11,000 | 1,735 |
| 2015-02-23 | 350 | 350 | 343 | 346 | 23,000 | 1,730 |
| 2015-02-20 | 353 | 353 | 348 | 348 | 20,000 | 1,740 |
| 2015-02-19 | 354 | 354 | 350 | 352 | 4,000 | 1,760 |
| 2015-02-18 | 350 | 350 | 349 | 350 | 20,000 | 1,750 |
| 2015-02-17 | 358 | 361 | 349 | 352 | 40,000 | 1,760 |
| 2015-02-16 | 350 | 357 | 349 | 356 | 17,000 | 1,780 |
| 2015-02-13 | 350 | 352 | 350 | 350 | 18,000 | 1,750 |
| 2015-02-12 | 351 | 351 | 349 | 349 | 8,000 | 1,745 |
| 2015-02-10 | 353 | 353 | 348 | 349 | 6,000 | 1,745 |
| 2015-02-09 | 350 | 358 | 349 | 358 | 31,000 | 1,790 |
| 2015-02-06 | 347 | 352 | 346 | 349 | 27,000 | 1,745 |
| 2015-02-05 | 348 | 357 | 340 | 341 | 145,000 | 1,705 |
| 2015-02-04 | 326 | 357 | 326 | 340 | 140,000 | 1,700 |
| 2015-02-03 | 328 | 332 | 325 | 325 | 19,000 | 1,625 |
| 2015-02-02 | 329 | 329 | 324 | 329 | 6,000 | 1,645 |
| 2015-01-30 | 325 | 327 | 325 | 327 | 16,000 | 1,635 |
| 2015-01-29 | 325 | 326 | 325 | 325 | 55,000 | 1,625 |
| 2015-01-28 | 328 | 330 | 328 | 330 | 4,000 | 1,650 |
| 2015-01-27 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2015-01-26 | 327 | 327 | 325 | 327 | 12,000 | 1,635 |
| 2015-01-23 | 328 | 328 | 325 | 325 | 14,000 | 1,625 |
| 2015-01-22 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2015-01-21 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2015-01-20 | 324 | 324 | 323 | 323 | 4,000 | 1,615 |
| 2015-01-19 | 324 | 326 | 322 | 324 | 31,000 | 1,620 |
| 2015-01-16 | 321 | 327 | 321 | 323 | 38,000 | 1,615 |
| 2015-01-15 | 332 | 334 | 326 | 326 | 13,000 | 1,630 |
| 2015-01-14 | 333 | 335 | 332 | 332 | 11,000 | 1,660 |
| 2015-01-13 | 335 | 335 | 333 | 335 | 17,000 | 1,675 |
| 2015-01-09 | 339 | 339 | 333 | 333 | 22,000 | 1,665 |
| 2015-01-08 | 337 | 338 | 333 | 337 | 26,000 | 1,685 |
| 2015-01-07 | 336 | 337 | 333 | 337 | 16,000 | 1,685 |
| 2015-01-06 | 339 | 339 | 331 | 335 | 17,000 | 1,675 |
| 2015-01-05 | 334 | 342 | 318 | 340 | 54,000 | 1,700 |
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
