1. HOME >
  2. 株価時系列 >
  3. 5729 >
  4. 2019年

5729 日本精鉱(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,285-2,285
2019-12-27---2,285-2,285
2019-12-262,3242,3242,2682,2851,0002,285
2019-12-252,3002,3392,3002,3241,3002,324
2019-12-242,2812,3002,2812,3003002,300
2019-12-232,3252,3602,2892,2891,0002,289
2019-12-202,3252,3252,3252,3251002,325
2019-12-19---2,350-2,350
2019-12-18---2,350-2,350
2019-12-172,3502,3502,3502,3507002,350
2019-12-162,3952,3952,2852,3422,3002,342
2019-12-132,3352,3952,3352,3953002,395
2019-12-122,3662,4052,3552,3707002,370
2019-12-112,3622,3622,3502,3502002,350
2019-12-10---2,349-2,349
2019-12-09---2,349-2,349
2019-12-062,3492,3492,3492,3491002,349
2019-12-052,3202,3372,3202,3371,0002,337
2019-12-042,3002,3002,2812,3001,2002,300
2019-12-032,2292,2502,2292,2504002,250
2019-12-022,2792,2792,2792,2797002,279
2019-11-292,2312,2312,2312,2311002,231
2019-11-28---2,219-2,219
2019-11-272,2192,2192,2192,2191002,219
2019-11-262,2822,2822,2622,2626002,262
2019-11-252,2332,2332,2332,2331002,233
2019-11-222,1902,1902,1902,1901002,190
2019-11-212,2362,2362,2362,2369002,236
2019-11-202,1802,2362,1542,2361,8002,236
2019-11-192,2302,2302,2302,2305002,230
2019-11-182,2952,2952,2212,2218002,221
2019-11-15---2,293-2,293
2019-11-142,2932,2932,2932,2935002,293
2019-11-132,2692,2942,2692,2943002,294
2019-11-12---2,269-2,269
2019-11-112,2692,2702,2692,2695002,269
2019-11-082,2602,2692,2512,2698002,269
2019-11-072,2592,2602,2592,2602002,260
2019-11-062,3092,3092,2592,2594002,259
2019-11-052,2512,2592,2402,2594002,259
2019-11-012,4002,4002,1002,2013,4002,201
2019-10-312,4002,4502,4002,4502002,450
2019-10-302,4502,4502,4502,4505002,450
2019-10-292,4502,4502,4502,4509002,450
2019-10-282,4492,4502,4492,4503,3002,450
2019-10-252,3582,4152,3582,4156002,415
2019-10-242,3652,3652,3502,3505,2002,350
2019-10-232,3662,3662,3622,3623002,362
2019-10-21---2,416-2,416
2019-10-18---2,416-2,416
2019-10-17---2,416-2,416
2019-10-16---2,416-2,416
2019-10-152,4162,4162,4162,4161002,416
2019-10-112,3762,3762,3762,3761002,376
2019-10-10---2,370-2,370
2019-10-09---2,370-2,370
2019-10-082,3702,3702,3702,3701002,370
2019-10-072,4202,4202,4202,4201002,420
2019-10-042,4502,4502,4502,4501002,450
2019-10-032,4502,4502,4502,4501,5002,450
2019-10-022,3502,4802,3502,4502,5002,450
2019-10-01---2,450-2,450
2019-09-302,4502,4502,4502,4502,6002,450
2019-09-27---2,450-2,450
2019-09-262,4502,4502,4502,4501,5002,450
2019-09-252,4482,4482,4482,4481002,448
2019-09-24---2,400-2,400
2019-09-202,4002,4002,4002,4002,4002,400
2019-09-192,4002,4012,3802,3801,8002,380
2019-09-182,4002,4002,3962,4001,6002,400
2019-09-172,3702,3702,3702,3701002,370
2019-09-132,3152,3152,3152,3151002,315
2019-09-122,3502,3652,3502,3651,9002,365
2019-09-112,3032,3382,3032,3383002,338
2019-09-10---2,305-2,305
2019-09-09---2,305-2,305
2019-09-062,3052,3052,3052,3051002,305
2019-09-052,2942,2942,2942,2944002,294
2019-09-04---2,356-2,356
2019-09-03---2,356-2,356
2019-09-02---2,356-2,356
2019-08-302,3562,3562,3562,3561002,356
2019-08-292,3952,4002,3952,4003002,400
2019-08-282,4002,4002,4002,4001,9002,400
2019-08-272,3302,4002,3302,4002,7002,400
2019-08-262,3802,3802,3302,3306002,330
2019-08-232,3602,3802,3322,3803,3002,380
2019-08-222,2762,3602,2762,3102,4002,310
2019-08-212,2792,3292,2792,3262,2002,326
2019-08-20---2,250-2,250
2019-08-19---2,250-2,250
2019-08-16---2,250-2,250
2019-08-15---2,250-2,250
2019-08-14---2,250-2,250
2019-08-13---2,250-2,250
2019-08-092,2562,2562,2482,2502,9002,250
2019-08-082,2742,2772,2502,2608002,260
2019-08-072,2902,3302,2542,2849002,284
2019-08-062,2502,2502,2502,2508002,250
2019-08-052,3072,3072,3062,3062002,306
2019-08-022,3412,3412,3252,3254002,325
2019-08-012,3542,7002,3542,3834,9002,383
2019-07-312,2402,3542,2002,3541,7002,354
2019-07-302,2062,2402,2062,2408002,240
2019-07-292,2012,2012,1922,1925002,192
2019-07-262,2202,2202,1662,1822,2002,182
2019-07-252,2032,2182,2032,2183002,218
2019-07-242,2002,2002,1502,1501,1002,150
2019-07-232,1512,2002,1492,1511,2002,151
2019-07-222,2012,2012,2012,2012002,201
2019-07-19---2,200-2,200
2019-07-182,2002,2002,2002,2003002,200
2019-07-172,2222,2222,2212,2222,2002,222
2019-07-162,2222,2232,2222,2224002,222
2019-07-122,2642,2642,2182,2214002,221
2019-07-112,2452,2452,2452,2455002,245
2019-07-10---2,245-2,245
2019-07-09---2,245-2,245
2019-07-08---2,245-2,245
2019-07-052,2212,2632,2212,2451,3002,245
2019-07-04---2,205-2,205
2019-07-032,2382,2382,2052,2052,2002,205
2019-07-022,2582,2762,2312,2381,9002,238
2019-07-012,2302,2582,2252,2252,6002,225
2019-06-282,2752,2752,2502,2757002,275
2019-06-272,1852,3492,1852,3252,1002,325
2019-06-262,1602,1652,1162,1659002,165
2019-06-252,1592,1602,1592,1602002,160
2019-06-242,1382,1592,1382,1593002,159
2019-06-212,1002,1392,1002,1395002,139
2019-06-202,0792,1002,0792,1001,5002,100
2019-06-19---2,097-2,097
2019-06-18---2,097-2,097
2019-06-172,0972,0972,0972,0977002,097
2019-06-142,0432,0692,0432,0687002,068
2019-06-13---2,043-2,043
2019-06-12---2,043-2,043
2019-06-11---2,043-2,043
2019-06-10---2,043-2,043
2019-06-07---2,043-2,043
2019-06-06---2,043-2,043
2019-06-052,0002,0701,9892,0438002,043
2019-06-042,0002,0002,0002,0003002,000
2019-06-032,0002,0001,9771,9809001,980
2019-05-311,9751,9751,9751,9754001,975
2019-05-301,9352,0101,9352,0109002,010
2019-05-291,9761,9761,9751,9756001,975
2019-05-28---1,998-1,998
2019-05-272,0882,0891,9841,9983,8001,998
2019-05-241,9812,0701,9812,0708002,070
2019-05-23---1,981-1,981
2019-05-22---1,981-1,981
2019-05-211,9801,9811,9801,9814001,981
2019-05-20---1,980-1,980
2019-05-172,0002,0001,9801,9801,8001,980
2019-05-162,0552,0802,0002,0002,5002,000
2019-05-152,0782,1222,0502,0505002,050
2019-05-142,0782,0782,0782,0782002,078
2019-05-132,0782,0782,0782,0781002,078
2019-05-102,1782,1782,1782,1783002,178
2019-05-092,1152,1752,0552,1601,6002,160
2019-05-082,1742,1742,1152,1153002,115
2019-05-072,1842,1842,1112,1749002,174
2019-04-262,1992,1992,1992,1995002,199
2019-04-252,1382,1382,1382,1381002,138
2019-04-242,0912,0912,0912,0914002,091
2019-04-232,1002,1002,0822,0821,2002,082
2019-04-222,1032,1032,0792,1001,2002,100
2019-04-192,1242,1482,1202,1451,1002,145
2019-04-182,1032,1032,0902,0919002,091
2019-04-172,1232,1702,1202,1261,4002,126
2019-04-162,1202,1702,1202,1233,1002,123
2019-04-152,2022,2022,1202,1201,9002,120
2019-04-122,2112,2112,2002,2003002,200
2019-04-112,2012,2492,2012,2117002,211
2019-04-102,2002,2002,2002,2002002,200
2019-04-092,2712,2712,2262,2275002,227
2019-04-082,3002,3002,2202,2215002,221
2019-04-05---2,280-2,280
2019-04-04---2,280-2,280
2019-04-03---2,280-2,280
2019-04-022,2802,2802,2802,2807002,280
2019-04-012,3302,3302,2822,2823002,282
2019-03-29---2,280-2,280
2019-03-282,2802,2802,2802,2801002,280
2019-03-272,2992,2992,2992,2995002,299
2019-03-262,3282,4502,2802,2875,7002,287
2019-03-252,2602,2602,2602,2602002,260
2019-03-222,3002,3002,3002,3001002,300
2019-03-202,2962,3462,2962,3464002,346
2019-03-19---2,296-2,296
2019-03-182,3002,3072,2962,2964002,296
2019-03-152,3502,3502,3002,3003002,300
2019-03-14---2,300-2,300
2019-03-13---2,300-2,300
2019-03-12---2,300-2,300
2019-03-11---2,300-2,300
2019-03-082,3802,3802,3002,3005002,300
2019-03-072,3912,3912,3902,3902002,390
2019-03-06---2,430-2,430
2019-03-052,4302,4312,4302,4304002,430
2019-03-042,4302,4302,4302,4301,5002,430
2019-03-012,3802,4302,3802,4302002,430
2019-02-28---2,340-2,340
2019-02-272,3402,3402,3402,3401002,340
2019-02-262,3782,3782,3402,3405002,340
2019-02-252,3332,3592,3202,3558002,355
2019-02-222,3592,3592,3592,3591002,359
2019-02-212,3202,3402,2652,3402,3002,340
2019-02-20---2,370-2,370
2019-02-192,3952,3952,3602,3707002,370
2019-02-182,3952,3952,3452,3956002,395
2019-02-152,3322,3992,3322,3991,7002,399
2019-02-142,3202,3652,2902,3651,2002,365
2019-02-132,3632,3702,3602,3701,0002,370
2019-02-122,3222,4732,3222,4525002,452
2019-02-082,3572,4002,3222,3224002,322
2019-02-072,3572,4072,3262,4077,1002,407
2019-02-062,3702,3702,3562,3573002,357
2019-02-052,4492,4492,4202,4203002,420
2019-02-04---2,399-2,399
2019-02-012,2382,3992,2382,3991,3002,399
2019-01-312,3012,3012,1642,2505002,250
2019-01-30---2,332-2,332
2019-01-292,4102,4102,3272,3321,8002,332
2019-01-282,5102,5102,3602,4202,6002,420
2019-01-252,2502,5462,2502,5103,6002,510
2019-01-242,1002,6002,1002,31513,2002,315
2019-01-232,1002,1012,1002,1001,1002,100
2019-01-22---2,115-2,115
2019-01-212,0732,1162,0732,1151,1002,115
2019-01-182,1002,1182,1002,1186002,118
2019-01-172,0652,1292,0652,0793002,079
2019-01-162,0652,0652,0652,0651002,065
2019-01-152,0512,0512,0512,0511002,051
2019-01-112,1312,1312,1012,1016002,101
2019-01-102,1002,1002,0842,0846002,084
2019-01-092,1102,1102,1102,1103,0002,110
2019-01-082,0552,0602,0542,0601,6002,060
2019-01-072,1302,1302,1302,1301,7002,130
2019-01-041,9501,9501,9501,9501001,950

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