5729 日本精鉱(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,810 | 3,850 | 3,810 | 3,845 | 1,300 | 3,845 |
| 2017-12-28 | 3,815 | 3,815 | 3,810 | 3,810 | 600 | 3,810 |
| 2017-12-27 | 3,810 | 3,855 | 3,810 | 3,845 | 1,800 | 3,845 |
| 2017-12-26 | 3,830 | 3,840 | 3,755 | 3,825 | 2,000 | 3,825 |
| 2017-12-25 | 3,850 | 3,850 | 3,805 | 3,830 | 1,200 | 3,830 |
| 2017-12-22 | 3,800 | 3,855 | 3,800 | 3,810 | 3,500 | 3,810 |
| 2017-12-21 | 3,735 | 3,760 | 3,710 | 3,760 | 1,400 | 3,760 |
| 2017-12-20 | 3,730 | 3,730 | 3,680 | 3,710 | 1,800 | 3,710 |
| 2017-12-19 | 3,775 | 3,780 | 3,700 | 3,720 | 3,000 | 3,720 |
| 2017-12-18 | 3,845 | 3,845 | 3,780 | 3,810 | 2,800 | 3,810 |
| 2017-12-15 | 3,820 | 3,820 | 3,805 | 3,810 | 900 | 3,810 |
| 2017-12-14 | 3,800 | 3,830 | 3,800 | 3,820 | 700 | 3,820 |
| 2017-12-13 | 3,805 | 3,820 | 3,800 | 3,820 | 1,400 | 3,820 |
| 2017-12-12 | 3,805 | 3,845 | 3,800 | 3,805 | 1,200 | 3,805 |
| 2017-12-11 | 3,800 | 3,805 | 3,790 | 3,800 | 600 | 3,800 |
| 2017-12-08 | 3,805 | 3,810 | 3,800 | 3,800 | 500 | 3,800 |
| 2017-12-07 | 3,830 | 3,830 | 3,775 | 3,800 | 1,600 | 3,800 |
| 2017-12-06 | 3,805 | 3,805 | 3,770 | 3,795 | 1,900 | 3,795 |
| 2017-12-05 | 3,820 | 3,875 | 3,740 | 3,775 | 2,900 | 3,775 |
| 2017-12-04 | 3,765 | 3,790 | 3,750 | 3,750 | 4,000 | 3,750 |
| 2017-12-01 | 3,840 | 3,840 | 3,710 | 3,750 | 10,100 | 3,750 |
| 2017-11-30 | 3,985 | 3,985 | 3,800 | 3,875 | 13,000 | 3,875 |
| 2017-11-29 | 4,050 | 4,085 | 4,000 | 4,025 | 2,000 | 4,025 |
| 2017-11-28 | 4,145 | 4,145 | 4,045 | 4,090 | 5,800 | 4,090 |
| 2017-11-27 | 4,120 | 4,155 | 4,085 | 4,150 | 3,200 | 4,150 |
| 2017-11-24 | 3,995 | 4,120 | 3,955 | 4,120 | 3,600 | 4,120 |
| 2017-11-22 | 3,885 | 3,945 | 3,885 | 3,940 | 2,500 | 3,940 |
| 2017-11-21 | 3,920 | 3,950 | 3,855 | 3,880 | 7,200 | 3,880 |
| 2017-11-20 | 3,900 | 3,930 | 3,900 | 3,910 | 2,700 | 3,910 |
| 2017-11-17 | 3,930 | 3,965 | 3,820 | 3,900 | 2,400 | 3,900 |
| 2017-11-16 | 3,755 | 3,970 | 3,755 | 3,860 | 5,800 | 3,860 |
| 2017-11-15 | 4,015 | 4,015 | 3,740 | 3,800 | 8,600 | 3,800 |
| 2017-11-13 | 4,250 | 4,270 | 4,180 | 4,180 | 3,500 | 4,180 |
| 2017-11-10 | 4,045 | 4,220 | 4,045 | 4,220 | 3,000 | 4,220 |
| 2017-11-09 | 4,165 | 4,300 | 4,040 | 4,160 | 11,700 | 4,160 |
| 2017-11-08 | 3,935 | 4,130 | 3,915 | 4,095 | 3,800 | 4,095 |
| 2017-11-07 | 3,965 | 4,045 | 3,830 | 3,935 | 10,900 | 3,935 |
| 2017-11-06 | 4,200 | 4,280 | 3,800 | 4,010 | 17,600 | 4,010 |
| 2017-11-02 | 4,145 | 4,200 | 3,985 | 4,200 | 24,300 | 4,200 |
| 2017-11-01 | 3,715 | 4,100 | 3,625 | 4,020 | 39,300 | 4,020 |
| 2017-10-31 | 3,750 | 3,750 | 3,665 | 3,700 | 3,900 | 3,700 |
| 2017-10-30 | 3,760 | 3,900 | 3,705 | 3,705 | 10,300 | 3,705 |
| 2017-10-27 | 3,590 | 3,880 | 3,590 | 3,745 | 26,300 | 3,745 |
| 2017-10-26 | 3,655 | 3,695 | 3,550 | 3,600 | 43,000 | 3,600 |
| 2017-10-25 | 3,495 | 3,640 | 3,435 | 3,585 | 15,700 | 3,585 |
| 2017-10-24 | 3,380 | 3,500 | 3,380 | 3,495 | 5,900 | 3,495 |
| 2017-10-23 | 3,270 | 3,460 | 3,270 | 3,395 | 3,300 | 3,395 |
| 2017-10-20 | 3,310 | 3,310 | 3,260 | 3,270 | 1,900 | 3,270 |
| 2017-10-19 | 3,315 | 3,370 | 3,310 | 3,335 | 1,600 | 3,335 |
| 2017-10-18 | 3,425 | 3,455 | 3,340 | 3,340 | 5,500 | 3,340 |
| 2017-10-17 | 3,540 | 3,540 | 3,485 | 3,495 | 4,300 | 3,495 |
| 2017-10-16 | 3,575 | 3,585 | 3,535 | 3,550 | 3,000 | 3,550 |
| 2017-10-13 | 3,490 | 3,600 | 3,480 | 3,595 | 2,900 | 3,595 |
| 2017-10-12 | 3,500 | 3,575 | 3,495 | 3,505 | 3,500 | 3,505 |
| 2017-10-11 | 3,445 | 3,460 | 3,390 | 3,455 | 2,000 | 3,455 |
| 2017-10-10 | 3,295 | 3,400 | 3,290 | 3,395 | 4,700 | 3,395 |
| 2017-10-06 | 3,170 | 3,295 | 3,170 | 3,295 | 1,100 | 3,295 |
| 2017-10-05 | 3,250 | 3,260 | 3,225 | 3,225 | 1,000 | 3,225 |
| 2017-10-04 | 3,270 | 3,300 | 3,270 | 3,280 | 700 | 3,280 |
| 2017-10-03 | 3,335 | 3,335 | 3,290 | 3,300 | 3,400 | 3,300 |
| 2017-10-02 | 3,300 | 3,340 | 3,300 | 3,335 | 500 | 3,335 |
| 2017-09-29 | 3,320 | 3,320 | 3,250 | 3,320 | 1,300 | 3,320 |
| 2017-09-28 | 3,315 | 3,320 | 3,315 | 3,320 | 1,600 | 3,320 |
| 2017-09-27 | 3,020 | 3,220 | 3,020 | 3,220 | 1,700 | 3,220 |
| 2017-09-26 | 635 | 635 | 623 | 623 | 10,000 | 3,115 |
| 2017-09-25 | 634 | 636 | 626 | 628 | 14,000 | 3,140 |
| 2017-09-22 | 648 | 648 | 601 | 634 | 56,000 | 3,170 |
| 2017-09-21 | 646 | 659 | 646 | 647 | 39,000 | 3,235 |
| 2017-09-20 | 650 | 650 | 638 | 650 | 21,000 | 3,250 |
| 2017-09-19 | 651 | 660 | 648 | 650 | 34,000 | 3,250 |
| 2017-09-15 | 648 | 649 | 641 | 641 | 5,000 | 3,205 |
| 2017-09-14 | 633 | 649 | 632 | 649 | 6,000 | 3,245 |
| 2017-09-13 | 629 | 650 | 625 | 650 | 20,000 | 3,250 |
| 2017-09-12 | 643 | 653 | 636 | 636 | 29,000 | 3,180 |
| 2017-09-11 | 589 | 645 | 585 | 645 | 78,000 | 3,225 |
| 2017-09-08 | 589 | 589 | 583 | 583 | 6,000 | 2,915 |
| 2017-09-07 | 588 | 588 | 578 | 581 | 6,000 | 2,905 |
| 2017-09-06 | 568 | 593 | 568 | 589 | 13,000 | 2,945 |
| 2017-09-05 | 582 | 582 | 568 | 568 | 35,000 | 2,840 |
| 2017-09-04 | 587 | 587 | 560 | 582 | 33,000 | 2,910 |
| 2017-09-01 | 591 | 597 | 587 | 591 | 19,000 | 2,955 |
| 2017-08-31 | 580 | 600 | 580 | 596 | 49,000 | 2,980 |
| 2017-08-30 | 580 | 587 | 570 | 584 | 30,000 | 2,920 |
| 2017-08-29 | 576 | 582 | 556 | 582 | 49,000 | 2,910 |
| 2017-08-28 | 566 | 584 | 563 | 575 | 41,000 | 2,875 |
| 2017-08-25 | 543 | 558 | 543 | 555 | 43,000 | 2,775 |
| 2017-08-24 | 533 | 553 | 533 | 541 | 84,000 | 2,705 |
| 2017-08-23 | 525 | 527 | 525 | 525 | 18,000 | 2,625 |
| 2017-08-22 | 516 | 524 | 516 | 524 | 4,000 | 2,620 |
| 2017-08-21 | 522 | 525 | 510 | 515 | 21,000 | 2,575 |
| 2017-08-18 | 513 | 522 | 503 | 522 | 13,000 | 2,610 |
| 2017-08-17 | 512 | 513 | 506 | 510 | 8,000 | 2,550 |
| 2017-08-16 | 496 | 508 | 496 | 508 | 9,000 | 2,540 |
| 2017-08-15 | 492 | 495 | 492 | 495 | 13,000 | 2,475 |
| 2017-08-14 | 495 | 500 | 491 | 494 | 8,000 | 2,470 |
| 2017-08-10 | 505 | 507 | 500 | 500 | 15,000 | 2,500 |
| 2017-08-09 | 511 | 511 | 502 | 502 | 14,000 | 2,510 |
| 2017-08-08 | 510 | 515 | 505 | 513 | 22,000 | 2,565 |
| 2017-08-07 | 533 | 533 | 519 | 519 | 28,000 | 2,595 |
| 2017-08-04 | 526 | 530 | 519 | 528 | 26,000 | 2,640 |
| 2017-08-03 | 560 | 580 | 530 | 539 | 142,000 | 2,695 |
| 2017-08-02 | 482 | 558 | 482 | 543 | 206,000 | 2,715 |
| 2017-08-01 | 484 | 484 | 471 | 478 | 10,000 | 2,390 |
| 2017-07-31 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2017-07-28 | 490 | 493 | 485 | 485 | 7,000 | 2,425 |
| 2017-07-27 | 479 | 499 | 479 | 498 | 18,000 | 2,490 |
| 2017-07-26 | 476 | 476 | 476 | 476 | 6,000 | 2,380 |
| 2017-07-25 | 474 | 475 | 474 | 475 | 5,000 | 2,375 |
| 2017-07-24 | 465 | 475 | 465 | 475 | 6,000 | 2,375 |
| 2017-07-21 | 475 | 475 | 470 | 473 | 9,000 | 2,365 |
| 2017-07-20 | 473 | 475 | 470 | 473 | 16,000 | 2,365 |
| 2017-07-19 | 470 | 470 | 470 | 470 | 11,000 | 2,350 |
| 2017-07-18 | 473 | 473 | 470 | 470 | 10,000 | 2,350 |
| 2017-07-14 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2017-07-13 | 462 | 470 | 462 | 470 | 10,000 | 2,350 |
| 2017-07-12 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2017-07-10 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 2017-07-07 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2017-07-06 | 466 | 466 | 466 | 466 | 4,000 | 2,330 |
| 2017-07-05 | 465 | 466 | 465 | 466 | 18,000 | 2,330 |
| 2017-07-04 | 470 | 470 | 466 | 466 | 7,000 | 2,330 |
| 2017-07-03 | 459 | 464 | 457 | 463 | 12,000 | 2,315 |
| 2017-06-30 | 465 | 465 | 457 | 457 | 4,000 | 2,285 |
| 2017-06-29 | 456 | 460 | 456 | 460 | 6,000 | 2,300 |
| 2017-06-28 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2017-06-27 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2017-06-26 | 459 | 461 | 452 | 461 | 10,000 | 2,305 |
| 2017-06-23 | 447 | 450 | 447 | 450 | 12,000 | 2,250 |
| 2017-06-22 | 444 | 451 | 444 | 450 | 17,000 | 2,250 |
| 2017-06-21 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 2017-06-20 | 441 | 443 | 441 | 443 | 5,000 | 2,215 |
| 2017-06-19 | 437 | 444 | 437 | 444 | 7,000 | 2,220 |
| 2017-06-16 | 449 | 449 | 440 | 444 | 14,000 | 2,220 |
| 2017-06-15 | 444 | 446 | 444 | 446 | 9,000 | 2,230 |
| 2017-06-13 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 2017-06-12 | 448 | 448 | 440 | 440 | 3,000 | 2,200 |
| 2017-06-09 | 442 | 442 | 442 | 442 | 4,000 | 2,210 |
| 2017-06-06 | 437 | 442 | 437 | 442 | 4,000 | 2,210 |
| 2017-06-05 | 441 | 443 | 441 | 443 | 4,000 | 2,215 |
| 2017-06-02 | 455 | 455 | 447 | 448 | 7,000 | 2,240 |
| 2017-06-01 | 443 | 443 | 443 | 443 | 7,000 | 2,215 |
| 2017-05-31 | 443 | 443 | 443 | 443 | 11,000 | 2,215 |
| 2017-05-30 | 444 | 444 | 443 | 443 | 11,000 | 2,215 |
| 2017-05-26 | 441 | 456 | 441 | 449 | 9,000 | 2,245 |
| 2017-05-25 | 441 | 445 | 441 | 445 | 7,000 | 2,225 |
| 2017-05-24 | 440 | 441 | 440 | 440 | 5,000 | 2,200 |
| 2017-05-23 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2017-05-22 | 446 | 446 | 440 | 441 | 4,000 | 2,205 |
| 2017-05-19 | 451 | 460 | 444 | 444 | 4,000 | 2,220 |
| 2017-05-18 | 442 | 443 | 433 | 443 | 14,000 | 2,215 |
| 2017-05-16 | 460 | 460 | 450 | 453 | 4,000 | 2,265 |
| 2017-05-15 | 445 | 475 | 445 | 463 | 41,000 | 2,315 |
| 2017-05-12 | 431 | 450 | 430 | 443 | 49,000 | 2,215 |
| 2017-05-11 | 430 | 434 | 430 | 431 | 20,000 | 2,155 |
| 2017-05-09 | 433 | 434 | 430 | 430 | 11,000 | 2,150 |
| 2017-05-08 | 428 | 433 | 428 | 433 | 11,000 | 2,165 |
| 2017-05-02 | 431 | 431 | 430 | 430 | 7,000 | 2,150 |
| 2017-05-01 | 434 | 435 | 431 | 435 | 13,000 | 2,175 |
| 2017-04-28 | 420 | 446 | 420 | 428 | 57,000 | 2,140 |
| 2017-04-27 | 413 | 416 | 410 | 416 | 13,000 | 2,080 |
| 2017-04-26 | 413 | 413 | 410 | 410 | 29,000 | 2,050 |
| 2017-04-25 | 406 | 407 | 404 | 407 | 7,000 | 2,035 |
| 2017-04-24 | 406 | 406 | 400 | 400 | 25,000 | 2,000 |
| 2017-04-21 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2017-04-20 | 401 | 405 | 401 | 404 | 7,000 | 2,020 |
| 2017-04-19 | 406 | 406 | 401 | 401 | 7,000 | 2,005 |
| 2017-04-18 | 405 | 405 | 404 | 404 | 5,000 | 2,020 |
| 2017-04-17 | 393 | 404 | 393 | 404 | 8,000 | 2,020 |
| 2017-04-14 | 388 | 401 | 388 | 401 | 8,000 | 2,005 |
| 2017-04-13 | 387 | 388 | 387 | 388 | 8,000 | 1,940 |
| 2017-04-12 | 399 | 400 | 399 | 399 | 18,000 | 1,995 |
| 2017-04-11 | 399 | 399 | 399 | 399 | 5,000 | 1,995 |
| 2017-04-10 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2017-04-07 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2017-04-06 | 399 | 405 | 389 | 399 | 17,000 | 1,995 |
| 2017-04-05 | 405 | 406 | 402 | 402 | 15,000 | 2,010 |
| 2017-04-04 | 405 | 406 | 405 | 405 | 5,000 | 2,025 |
| 2017-03-31 | 405 | 405 | 405 | 405 | 8,000 | 2,025 |
| 2017-03-30 | 405 | 406 | 400 | 400 | 6,000 | 2,000 |
| 2017-03-29 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 2017-03-28 | 401 | 403 | 401 | 403 | 7,000 | 2,015 |
| 2017-03-27 | 405 | 405 | 404 | 404 | 7,000 | 2,020 |
| 2017-03-24 | 400 | 404 | 400 | 404 | 15,000 | 2,020 |
| 2017-03-23 | 404 | 405 | 404 | 404 | 8,000 | 2,020 |
| 2017-03-22 | 401 | 404 | 401 | 404 | 4,000 | 2,020 |
| 2017-03-21 | 409 | 409 | 405 | 405 | 3,000 | 2,025 |
| 2017-03-17 | 410 | 410 | 401 | 407 | 10,000 | 2,035 |
| 2017-03-16 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2017-03-15 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2017-03-14 | 408 | 408 | 406 | 406 | 2,000 | 2,030 |
| 2017-03-13 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2017-03-10 | 410 | 410 | 405 | 405 | 10,000 | 2,025 |
| 2017-03-09 | 402 | 411 | 402 | 411 | 5,000 | 2,055 |
| 2017-03-08 | 400 | 401 | 400 | 400 | 7,000 | 2,000 |
| 2017-03-07 | 405 | 405 | 400 | 400 | 5,000 | 2,000 |
| 2017-03-06 | 407 | 410 | 407 | 410 | 3,000 | 2,050 |
| 2017-03-03 | 413 | 413 | 408 | 411 | 4,000 | 2,055 |
| 2017-03-02 | 413 | 415 | 407 | 413 | 20,000 | 2,065 |
| 2017-03-01 | 407 | 407 | 396 | 400 | 14,000 | 2,000 |
| 2017-02-28 | 399 | 400 | 395 | 395 | 12,000 | 1,975 |
| 2017-02-27 | 399 | 399 | 391 | 391 | 3,000 | 1,955 |
| 2017-02-24 | 396 | 399 | 396 | 399 | 3,000 | 1,995 |
| 2017-02-23 | 397 | 397 | 397 | 397 | 3,000 | 1,985 |
| 2017-02-21 | 399 | 399 | 398 | 399 | 7,000 | 1,995 |
| 2017-02-20 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2017-02-16 | 400 | 400 | 396 | 396 | 35,000 | 1,980 |
| 2017-02-15 | 399 | 399 | 399 | 399 | 5,000 | 1,995 |
| 2017-02-14 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2017-02-13 | 401 | 407 | 401 | 401 | 5,000 | 2,005 |
| 2017-02-10 | 413 | 413 | 401 | 401 | 6,000 | 2,005 |
| 2017-02-03 | 395 | 414 | 395 | 414 | 3,000 | 2,070 |
| 2017-02-02 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2017-01-26 | 412 | 412 | 412 | 412 | 4,000 | 2,060 |
| 2017-01-24 | 403 | 411 | 403 | 403 | 7,000 | 2,015 |
| 2017-01-23 | 386 | 403 | 386 | 403 | 12,000 | 2,015 |
| 2017-01-20 | 400 | 400 | 385 | 385 | 3,000 | 1,925 |
| 2017-01-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2017-01-12 | 403 | 404 | 403 | 403 | 6,000 | 2,015 |
| 2017-01-11 | 409 | 410 | 403 | 403 | 6,000 | 2,015 |
| 2017-01-10 | 406 | 406 | 403 | 403 | 2,000 | 2,015 |
| 2017-01-06 | 409 | 409 | 400 | 406 | 12,000 | 2,030 |
| 2017-01-05 | 414 | 414 | 406 | 410 | 16,000 | 2,050 |
| 2017-01-04 | 418 | 418 | 414 | 414 | 2,000 | 2,070 |
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
