5729 日本精鉱(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,980	2,000	1,950	1,950	500	1,950
2018-12-27	1,976	2,000	1,976	1,976	300	1,976
2018-12-26	1,917	1,918	1,896	1,896	1,100	1,896
2018-12-25	1,831	1,896	1,831	1,861	5,800	1,861
2018-12-21	2,190	2,190	2,040	2,090	700	2,090
2018-12-20	2,212	2,212	2,190	2,190	5,200	2,190
2018-12-19	2,286	2,286	2,286	2,286	2,700	2,286
2018-12-18	2,345	2,345	2,286	2,286	1,800	2,286
2018-12-17	2,345	2,346	2,345	2,345	1,600	2,345
2018-12-14	2,271	2,276	2,271	2,276	600	2,276
2018-12-13	2,282	2,282	2,252	2,271	4,600	2,271
2018-12-12	2,325	2,363	2,250	2,290	1,800	2,290
2018-12-11	2,415	2,416	2,325	2,325	3,700	2,325
2018-12-10	2,479	2,479	2,433	2,465	900	2,465
2018-12-07	2,481	2,482	2,481	2,482	400	2,482
2018-12-06	-	-	-	2,510	-	2,510
2018-12-05	2,588	2,588	2,510	2,510	2,000	2,510
2018-12-04	2,536	2,597	2,536	2,597	400	2,597
2018-12-03	2,530	2,552	2,530	2,550	2,300	2,550
2018-11-30	2,530	2,530	2,530	2,530	500	2,530
2018-11-29	2,529	2,531	2,529	2,530	2,100	2,530
2018-11-28	2,511	2,511	2,511	2,511	200	2,511
2018-11-27	2,510	2,511	2,510	2,511	300	2,511
2018-11-26	2,560	2,560	2,560	2,560	400	2,560
2018-11-22	2,510	2,510	2,510	2,510	100	2,510
2018-11-21	2,501	2,510	2,501	2,501	3,000	2,501
2018-11-20	2,501	2,501	2,501	2,501	200	2,501
2018-11-19	2,500	2,540	2,490	2,539	2,300	2,539
2018-11-16	-	-	-	2,600	-	2,600
2018-11-15	-	-	-	2,600	-	2,600
2018-11-14	2,600	2,600	2,600	2,600	100	2,600
2018-11-13	2,620	2,620	2,620	2,620	100	2,620
2018-11-12	2,616	2,620	2,570	2,570	800	2,570
2018-11-09	2,659	2,659	2,655	2,655	300	2,655
2018-11-08	2,560	2,581	2,560	2,580	1,400	2,580
2018-11-07	2,634	2,634	2,555	2,555	1,300	2,555
2018-11-06	2,602	2,641	2,602	2,640	600	2,640
2018-11-05	2,550	2,560	2,545	2,560	400	2,560
2018-11-02	2,577	2,661	2,577	2,661	700	2,661
2018-11-01	2,510	2,610	2,510	2,560	300	2,560
2018-10-31	2,550	2,550	2,501	2,501	300	2,501
2018-10-30	2,490	2,490	2,390	2,401	2,300	2,401
2018-10-29	2,560	2,560	2,490	2,490	3,600	2,490
2018-10-26	2,669	2,669	2,660	2,660	500	2,660
2018-10-25	2,640	2,669	2,640	2,669	1,200	2,669
2018-10-24	2,665	2,665	2,665	2,665	300	2,665
2018-10-23	2,672	2,672	2,670	2,670	600	2,670
2018-10-22	2,692	2,692	2,690	2,690	500	2,690
2018-10-19	2,682	2,690	2,670	2,670	2,600	2,670
2018-10-18	2,696	2,696	2,696	2,696	100	2,696
2018-10-17	2,668	2,668	2,668	2,668	100	2,668
2018-10-16	2,710	2,710	2,668	2,668	6,900	2,668
2018-10-15	2,700	2,700	2,669	2,669	700	2,669
2018-10-12	2,701	2,769	2,700	2,700	3,000	2,700
2018-10-11	2,770	2,781	2,700	2,713	3,900	2,713
2018-10-10	2,783	2,783	2,770	2,780	2,400	2,780
2018-10-09	2,780	2,780	2,780	2,780	100	2,780
2018-10-05	2,752	2,801	2,752	2,800	800	2,800
2018-10-04	2,804	2,804	2,802	2,802	500	2,802
2018-10-03	2,805	2,805	2,805	2,805	400	2,805
2018-10-02	2,821	2,830	2,801	2,815	2,100	2,815
2018-10-01	2,820	2,826	2,800	2,826	1,200	2,826
2018-09-28	-	-	-	2,833	-	2,833
2018-09-27	2,833	2,833	2,833	2,833	200	2,833
2018-09-26	2,849	2,849	2,795	2,839	1,200	2,839
2018-09-25	2,850	2,850	2,841	2,841	600	2,841
2018-09-21	2,811	2,850	2,811	2,850	1,100	2,850
2018-09-20	2,799	2,809	2,783	2,809	900	2,809
2018-09-19	2,800	2,801	2,800	2,800	500	2,800
2018-09-18	2,795	2,800	2,750	2,780	2,200	2,780
2018-09-14	2,808	2,810	2,808	2,810	300	2,810
2018-09-13	2,808	2,808	2,808	2,808	100	2,808
2018-09-12	2,801	2,806	2,801	2,805	500	2,805
2018-09-11	2,802	2,802	2,801	2,801	200	2,801
2018-09-10	2,802	2,802	2,802	2,802	100	2,802
2018-09-07	2,802	2,848	2,802	2,848	200	2,848
2018-09-06	-	-	-	2,810	-	2,810
2018-09-05	2,811	2,811	2,810	2,810	300	2,810
2018-09-04	2,810	2,810	2,810	2,810	200	2,810
2018-09-03	2,810	2,810	2,810	2,810	400	2,810
2018-08-31	2,810	2,810	2,810	2,810	100	2,810
2018-08-30	2,850	2,893	2,812	2,812	600	2,812
2018-08-29	2,801	2,802	2,801	2,802	500	2,802
2018-08-28	2,808	2,808	2,795	2,801	1,000	2,801
2018-08-27	2,818	2,818	2,788	2,788	1,100	2,788
2018-08-24	2,761	2,770	2,741	2,770	800	2,770
2018-08-23	2,731	2,750	2,731	2,735	600	2,735
2018-08-22	2,731	2,735	2,730	2,735	1,300	2,735
2018-08-21	2,743	2,779	2,743	2,743	4,600	2,743
2018-08-20	2,740	2,741	2,740	2,740	700	2,740
2018-08-17	2,740	2,764	2,730	2,740	1,600	2,740
2018-08-16	2,900	2,900	2,723	2,723	10,500	2,723
2018-08-15	3,020	3,020	2,922	2,930	6,100	2,930
2018-08-14	3,000	3,015	3,000	3,010	1,000	3,010
2018-08-13	3,080	3,080	3,000	3,000	2,500	3,000
2018-08-10	3,100	3,100	3,100	3,100	500	3,100
2018-08-09	3,125	3,125	3,115	3,115	400	3,115
2018-08-08	3,120	3,145	3,100	3,145	1,100	3,145
2018-08-07	3,135	3,135	3,135	3,135	100	3,135
2018-08-06	3,115	3,145	3,115	3,145	900	3,145
2018-08-03	3,155	3,155	3,135	3,140	1,100	3,140
2018-08-02	3,150	3,210	3,130	3,195	8,400	3,195
2018-08-01	3,145	3,195	3,145	3,165	8,300	3,165
2018-07-31	3,165	3,170	3,150	3,150	1,800	3,150
2018-07-30	3,165	3,165	3,150	3,155	1,300	3,155
2018-07-27	3,165	3,165	3,150	3,150	6,600	3,150
2018-07-26	3,170	3,170	3,170	3,170	800	3,170
2018-07-25	3,165	3,170	3,140	3,140	3,600	3,140
2018-07-24	3,170	3,170	3,155	3,165	400	3,165
2018-07-23	-	-	-	3,170	-	3,170
2018-07-20	3,235	3,235	3,170	3,170	300	3,170
2018-07-19	3,225	3,270	3,225	3,270	500	3,270
2018-07-18	3,250	3,250	3,220	3,250	16,900	3,250
2018-07-17	3,220	3,280	3,220	3,250	12,600	3,250
2018-07-13	3,325	3,325	3,255	3,285	500	3,285
2018-07-12	3,235	3,265	3,235	3,255	4,700	3,255
2018-07-11	3,240	3,250	3,235	3,235	700	3,235
2018-07-10	3,205	3,315	3,140	3,200	29,300	3,200
2018-07-09	3,255	3,275	3,145	3,200	4,600	3,200
2018-07-06	3,250	3,255	3,250	3,255	1,100	3,255
2018-07-05	3,280	3,295	3,140	3,295	3,700	3,295
2018-07-04	3,280	3,280	3,140	3,235	1,200	3,235
2018-07-03	3,275	3,275	3,275	3,275	200	3,275
2018-07-02	3,305	3,305	3,205	3,280	1,900	3,280
2018-06-29	3,290	3,290	3,220	3,240	1,000	3,240
2018-06-28	3,210	3,250	3,105	3,230	1,800	3,230
2018-06-27	3,225	3,260	3,200	3,215	1,200	3,215
2018-06-26	3,225	3,280	3,225	3,270	1,300	3,270
2018-06-25	3,300	3,305	3,280	3,300	1,500	3,300
2018-06-22	3,275	3,300	3,210	3,275	900	3,275
2018-06-21	3,295	3,305	3,265	3,265	600	3,265
2018-06-20	3,250	3,250	3,250	3,250	100	3,250
2018-06-19	3,210	3,220	3,185	3,220	900	3,220
2018-06-18	3,370	3,370	3,225	3,225	900	3,225
2018-06-15	3,300	3,340	3,300	3,340	3,600	3,340
2018-06-14	3,300	3,320	3,270	3,300	3,000	3,300
2018-06-13	3,290	3,300	3,280	3,300	1,700	3,300
2018-06-12	3,345	3,350	3,345	3,345	1,500	3,345
2018-06-11	3,285	3,305	3,285	3,290	2,000	3,290
2018-06-08	3,280	3,300	3,215	3,220	3,300	3,220
2018-06-07	3,200	3,245	3,200	3,210	800	3,210
2018-06-06	3,120	3,120	3,105	3,105	1,400	3,105
2018-06-05	3,165	3,165	3,105	3,105	2,100	3,105
2018-06-04	3,135	3,175	3,135	3,135	800	3,135
2018-06-01	3,080	3,185	3,080	3,105	600	3,105
2018-05-31	3,195	3,200	3,145	3,145	2,900	3,145
2018-05-30	3,170	3,195	3,165	3,165	1,800	3,165
2018-05-29	3,225	3,245	3,185	3,185	2,300	3,185
2018-05-28	3,240	3,240	3,225	3,225	900	3,225
2018-05-25	3,250	3,270	3,210	3,215	1,400	3,215
2018-05-24	3,220	3,230	3,180	3,180	1,900	3,180
2018-05-23	3,265	3,270	3,265	3,265	600	3,265
2018-05-22	3,200	3,250	3,200	3,215	1,100	3,215
2018-05-21	3,255	3,295	3,165	3,220	5,600	3,220
2018-05-18	3,250	3,275	3,250	3,270	1,300	3,270
2018-05-17	3,255	3,270	3,235	3,250	2,200	3,250
2018-05-16	3,315	3,350	3,255	3,265	2,600	3,265
2018-05-15	3,260	3,375	3,260	3,350	4,000	3,350
2018-05-14	3,240	3,430	3,240	3,255	12,000	3,255
2018-05-11	3,705	3,705	3,220	3,360	16,800	3,360
2018-05-10	3,590	3,730	3,590	3,680	13,600	3,680
2018-05-09	3,550	3,630	3,545	3,565	4,000	3,565
2018-05-08	3,465	3,565	3,435	3,510	2,000	3,510
2018-05-07	3,500	3,515	3,430	3,465	2,200	3,465
2018-05-02	3,490	3,570	3,490	3,505	1,300	3,505
2018-05-01	3,675	3,675	3,520	3,520	1,600	3,520
2018-04-27	3,700	3,700	3,550	3,680	2,000	3,680
2018-04-26	3,700	3,760	3,690	3,750	3,600	3,750
2018-04-25	3,555	3,640	3,555	3,640	1,000	3,640
2018-04-24	3,595	3,595	3,545	3,555	1,600	3,555
2018-04-23	3,505	3,580	3,500	3,580	3,300	3,580
2018-04-20	3,520	3,520	3,500	3,505	700	3,505
2018-04-19	3,600	3,600	3,530	3,540	700	3,540
2018-04-18	3,505	3,590	3,505	3,590	2,100	3,590
2018-04-17	3,520	3,520	3,480	3,480	700	3,480
2018-04-16	3,520	3,555	3,515	3,555	400	3,555
2018-04-13	3,545	3,635	3,545	3,635	800	3,635
2018-04-12	3,550	3,625	3,520	3,615	2,400	3,615
2018-04-11	3,550	3,620	3,550	3,580	300	3,580
2018-04-10	3,525	3,615	3,525	3,615	1,400	3,615
2018-04-09	3,635	3,640	3,615	3,615	500	3,615
2018-04-06	3,565	3,615	3,550	3,615	600	3,615
2018-04-05	3,645	3,645	3,570	3,635	400	3,635
2018-04-04	3,700	3,700	3,585	3,585	700	3,585
2018-03-30	3,675	3,675	3,640	3,640	700	3,640
2018-03-29	3,485	3,570	3,415	3,500	3,600	3,500
2018-03-28	3,520	3,520	3,465	3,465	200	3,465
2018-03-27	3,525	3,715	3,525	3,625	1,900	3,625
2018-03-26	3,475	3,555	3,440	3,555	2,500	3,555
2018-03-23	3,670	3,700	3,495	3,545	6,200	3,545
2018-03-22	3,795	3,835	3,780	3,810	2,700	3,810
2018-03-20	3,735	3,735	3,730	3,730	400	3,730
2018-03-19	3,855	3,855	3,755	3,805	1,800	3,805
2018-03-16	3,735	3,810	3,725	3,790	2,000	3,790
2018-03-15	3,760	3,830	3,735	3,735	1,000	3,735
2018-03-14	3,700	3,980	3,700	3,810	5,700	3,810
2018-03-13	3,600	3,745	3,600	3,700	7,400	3,700
2018-03-12	3,610	3,610	3,540	3,555	1,600	3,555
2018-03-09	3,620	3,625	3,490	3,540	3,000	3,540
2018-03-08	3,520	3,735	3,520	3,570	5,300	3,570
2018-03-07	3,460	3,550	3,460	3,550	600	3,550
2018-03-06	3,455	3,545	3,440	3,510	6,800	3,510
2018-03-05	3,450	3,520	3,450	3,480	2,400	3,480
2018-03-02	3,450	3,520	3,440	3,500	1,500	3,500
2018-03-01	3,550	3,550	3,510	3,510	1,400	3,510
2018-02-28	3,565	3,565	3,560	3,560	900	3,560
2018-02-27	3,560	3,585	3,515	3,560	2,500	3,560
2018-02-26	3,595	3,665	3,490	3,560	2,800	3,560
2018-02-23	3,500	3,500	3,450	3,455	1,600	3,455
2018-02-22	3,440	3,495	3,415	3,480	2,000	3,480
2018-02-21	3,455	3,455	3,395	3,395	1,800	3,395
2018-02-20	3,370	3,420	3,325	3,385	1,700	3,385
2018-02-19	3,375	3,380	3,360	3,370	5,100	3,370
2018-02-16	3,280	3,400	3,280	3,330	4,300	3,330
2018-02-15	3,255	3,355	3,250	3,280	2,900	3,280
2018-02-14	3,410	3,410	3,255	3,280	6,600	3,280
2018-02-13	3,620	3,760	3,410	3,410	5,400	3,410
2018-02-09	3,500	3,500	3,400	3,435	7,800	3,435
2018-02-08	3,490	3,595	3,490	3,585	4,600	3,585
2018-02-07	3,700	3,780	3,500	3,500	4,700	3,500
2018-02-06	3,500	3,555	3,465	3,520	12,100	3,520
2018-02-05	3,835	3,920	3,780	3,830	19,300	3,830
2018-02-02	4,380	4,580	3,890	4,150	37,200	4,150
2018-02-01	4,090	4,200	4,085	4,200	10,900	4,200
2018-01-31	4,055	4,085	3,900	4,085	3,900	4,085
2018-01-30	4,095	4,140	4,050	4,055	2,100	4,055
2018-01-29	4,055	4,100	4,050	4,095	3,500	4,095
2018-01-26	4,100	4,110	4,030	4,055	3,300	4,055
2018-01-25	4,050	4,090	4,050	4,090	800	4,090
2018-01-24	4,065	4,095	4,065	4,095	700	4,095
2018-01-23	4,090	4,120	4,060	4,120	3,200	4,120
2018-01-22	4,070	4,130	4,020	4,130	1,500	4,130
2018-01-19	4,050	4,100	3,975	4,100	3,000	4,100
2018-01-18	4,070	4,075	3,995	4,070	3,500	4,070
2018-01-17	4,095	4,100	4,030	4,055	4,900	4,055
2018-01-16	4,085	4,085	4,045	4,070	1,800	4,070
2018-01-15	4,030	4,100	4,030	4,030	4,900	4,030
2018-01-12	4,000	4,045	4,000	4,030	3,100	4,030
2018-01-11	4,000	4,010	4,000	4,010	2,200	4,010
2018-01-10	4,025	4,050	3,970	4,010	3,100	4,010
2018-01-09	3,990	4,030	3,930	3,955	3,700	3,955
2018-01-05	3,850	3,900	3,820	3,900	4,300	3,900
2018-01-04	3,895	3,955	3,875	3,875	2,200	3,875

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