5729 日本精鉱(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,698	2,698	2,639	2,690	800	2,690
2020-12-29	2,550	2,702	2,550	2,668	1,900	2,668
2020-12-28	2,540	2,550	2,540	2,540	1,600	2,540
2020-12-25	2,490	2,520	2,490	2,517	400	2,517
2020-12-24	2,496	2,565	2,469	2,469	3,000	2,469
2020-12-23	2,427	2,494	2,423	2,464	500	2,464
2020-12-22	2,500	2,503	2,402	2,402	600	2,402
2020-12-21	2,503	2,529	2,470	2,472	2,200	2,472
2020-12-18	2,400	2,403	2,400	2,403	500	2,403
2020-12-17	2,386	2,410	2,386	2,400	800	2,400
2020-12-16	2,401	2,427	2,396	2,398	3,000	2,398
2020-12-15	2,342	2,342	2,342	2,342	100	2,342
2020-12-14	2,405	2,405	2,347	2,347	500	2,347
2020-12-11	-	-	-	2,355	-	2,355
2020-12-10	2,397	2,397	2,347	2,355	300	2,355
2020-12-09	2,372	2,372	2,372	2,372	100	2,372
2020-12-08	2,320	2,400	2,320	2,400	700	2,400
2020-12-07	2,330	2,330	2,322	2,322	500	2,322
2020-12-04	2,355	2,365	2,355	2,365	300	2,365
2020-12-03	2,335	2,335	2,322	2,322	1,000	2,322
2020-12-02	2,338	2,338	2,321	2,321	1,100	2,321
2020-12-01	2,333	2,333	2,333	2,333	400	2,333
2020-11-30	2,319	2,350	2,319	2,350	300	2,350
2020-11-27	-	-	-	2,311	-	2,311
2020-11-26	2,344	2,344	2,311	2,311	600	2,311
2020-11-25	2,324	2,345	2,324	2,345	400	2,345
2020-11-24	2,310	2,310	2,310	2,310	100	2,310
2020-11-20	2,280	2,280	2,280	2,280	200	2,280
2020-11-19	-	-	-	2,280	-	2,280
2020-11-18	2,305	2,305	2,280	2,280	500	2,280
2020-11-17	2,305	2,350	2,305	2,305	300	2,305
2020-11-16	2,280	2,305	2,280	2,305	600	2,305
2020-11-13	2,350	2,350	2,280	2,280	400	2,280
2020-11-12	-	-	-	2,318	-	2,318
2020-11-11	2,319	2,319	2,318	2,318	300	2,318
2020-11-10	2,350	2,350	2,280	2,318	2,200	2,318
2020-11-09	2,335	2,337	2,300	2,300	900	2,300
2020-11-06	2,378	2,450	2,365	2,389	1,300	2,389
2020-11-05	2,328	2,328	2,328	2,328	200	2,328
2020-11-04	2,299	2,328	2,299	2,328	400	2,328
2020-11-02	2,399	2,399	2,399	2,399	100	2,399
2020-10-30	-	-	-	2,400	-	2,400
2020-10-29	-	-	-	2,400	-	2,400
2020-10-28	-	-	-	2,400	-	2,400
2020-10-27	-	-	-	2,400	-	2,400
2020-10-26	2,360	2,400	2,360	2,400	800	2,400
2020-10-23	2,385	2,385	2,341	2,360	600	2,360
2020-10-22	2,378	2,413	2,378	2,413	500	2,413
2020-10-21	-	-	-	2,350	-	2,350
2020-10-20	2,420	2,420	2,350	2,350	200	2,350
2020-10-19	2,444	2,444	2,402	2,402	300	2,402
2020-10-16	2,393	2,592	2,393	2,402	4,800	2,402
2020-10-15	-	-	-	2,355	-	2,355
2020-10-14	-	-	-	2,355	-	2,355
2020-10-13	-	-	-	2,355	-	2,355
2020-10-12	-	-	-	2,355	-	2,355
2020-10-09	-	-	-	2,355	-	2,355
2020-10-08	-	-	-	2,355	-	2,355
2020-10-07	2,312	2,355	2,312	2,355	300	2,355
2020-10-06	2,319	2,362	2,299	2,362	500	2,362
2020-10-05	2,369	2,369	2,369	2,369	100	2,369
2020-10-02	2,379	2,379	2,379	2,379	100	2,379
2020-09-30	-	-	-	2,467	-	2,467
2020-09-29	-	-	-	2,467	-	2,467
2020-09-28	2,467	2,467	2,467	2,467	500	2,467
2020-09-25	2,383	2,395	2,380	2,395	400	2,395
2020-09-24	2,381	2,381	2,381	2,381	200	2,381
2020-09-23	-	-	-	2,281	-	2,281
2020-09-18	-	-	-	2,281	-	2,281
2020-09-17	2,244	2,281	2,244	2,281	1,400	2,281
2020-09-16	-	-	-	2,244	-	2,244
2020-09-15	2,244	2,244	2,244	2,244	600	2,244
2020-09-14	-	-	-	2,244	-	2,244
2020-09-11	2,210	2,244	2,210	2,244	300	2,244
2020-09-10	2,179	2,211	2,179	2,200	2,300	2,200
2020-09-09	2,150	2,150	2,150	2,150	1,000	2,150
2020-09-08	2,125	2,175	2,125	2,167	500	2,167
2020-09-07	-	-	-	2,090	-	2,090
2020-09-04	2,090	2,090	2,090	2,090	1,000	2,090
2020-09-03	2,090	2,090	2,090	2,090	1,200	2,090
2020-09-02	2,095	2,095	2,090	2,090	1,100	2,090
2020-09-01	2,100	2,145	2,090	2,145	1,300	2,145
2020-08-31	2,122	2,122	2,117	2,117	200	2,117
2020-08-28	2,090	2,090	2,090	2,090	400	2,090
2020-08-27	-	-	-	2,054	-	2,054
2020-08-26	2,025	2,070	2,010	2,054	2,100	2,054
2020-08-25	2,035	2,070	2,035	2,070	600	2,070
2020-08-24	2,031	2,031	2,031	2,031	100	2,031
2020-08-21	-	-	-	1,990	-	1,990
2020-08-20	1,990	1,990	1,990	1,990	500	1,990
2020-08-19	-	-	-	1,980	-	1,980
2020-08-18	-	-	-	1,980	-	1,980
2020-08-17	2,000	2,000	1,980	1,980	500	1,980
2020-08-14	-	-	-	2,020	-	2,020
2020-08-13	2,004	2,020	2,004	2,020	400	2,020
2020-08-12	2,015	2,015	2,001	2,001	900	2,001
2020-08-11	2,025	2,090	2,025	2,027	1,000	2,027
2020-08-07	2,160	2,160	2,050	2,075	1,800	2,075
2020-08-06	1,940	2,200	1,940	2,100	6,000	2,100
2020-08-05	1,878	1,900	1,878	1,900	500	1,900
2020-08-04	-	-	-	1,950	-	1,950
2020-08-03	1,930	1,950	1,930	1,950	400	1,950
2020-07-31	1,950	1,950	1,930	1,930	700	1,930
2020-07-30	-	-	-	2,000	-	2,000
2020-07-29	2,000	2,000	2,000	2,000	2,100	2,000
2020-07-28	2,000	2,000	2,000	2,000	2,100	2,000
2020-07-27	2,011	2,030	1,945	2,015	2,300	2,015
2020-07-22	1,965	1,971	1,965	1,971	200	1,971
2020-07-21	-	-	-	1,933	-	1,933
2020-07-20	1,916	1,933	1,916	1,933	200	1,933
2020-07-17	1,950	1,950	1,916	1,916	400	1,916
2020-07-16	1,950	1,950	1,950	1,950	100	1,950
2020-07-15	1,975	1,975	1,856	1,856	600	1,856
2020-07-14	-	-	-	2,100	-	2,100
2020-07-13	2,100	2,100	2,100	2,100	500	2,100
2020-07-10	-	-	-	2,100	-	2,100
2020-07-09	-	-	-	2,100	-	2,100
2020-07-08	2,100	2,100	2,100	2,100	300	2,100
2020-07-07	2,100	2,100	2,100	2,100	100	2,100
2020-07-06	2,050	2,150	2,050	2,150	1,400	2,150
2020-07-03	2,050	2,050	2,050	2,050	200	2,050
2020-07-02	2,100	2,124	2,100	2,100	700	2,100
2020-07-01	2,101	2,156	2,080	2,080	1,800	2,080
2020-06-30	2,190	2,190	2,190	2,190	400	2,190
2020-06-29	-	-	-	2,090	-	2,090
2020-06-26	2,090	2,090	2,090	2,090	500	2,090
2020-06-25	2,099	2,099	2,050	2,090	1,100	2,090
2020-06-24	-	-	-	2,100	-	2,100
2020-06-23	2,100	2,100	2,100	2,100	2,600	2,100
2020-06-22	-	-	-	2,100	-	2,100
2020-06-19	2,050	2,100	2,050	2,100	1,200	2,100
2020-06-18	-	-	-	2,005	-	2,005
2020-06-17	2,048	2,048	2,005	2,005	300	2,005
2020-06-16	2,048	2,048	2,048	2,048	700	2,048
2020-06-15	2,050	2,050	2,050	2,050	100	2,050
2020-06-12	2,063	2,063	2,063	2,063	200	2,063
2020-06-11	2,065	2,065	2,051	2,051	700	2,051
2020-06-10	2,100	2,100	2,100	2,100	100	2,100
2020-06-09	2,100	2,100	2,100	2,100	100	2,100
2020-06-08	2,100	2,100	2,100	2,100	200	2,100
2020-06-05	2,150	2,150	2,150	2,150	1,500	2,150
2020-06-04	-	-	-	2,189	-	2,189
2020-06-03	2,189	2,189	2,189	2,189	1,700	2,189
2020-06-02	2,095	2,189	2,095	2,189	200	2,189
2020-06-01	-	-	-	2,195	-	2,195
2020-05-29	-	-	-	2,195	-	2,195
2020-05-28	2,135	2,195	2,135	2,195	2,000	2,195
2020-05-27	2,136	2,136	2,136	2,136	100	2,136
2020-05-26	2,236	2,236	2,086	2,186	1,300	2,186
2020-05-25	2,100	2,199	2,100	2,199	900	2,199
2020-05-22	-	-	-	2,110	-	2,110
2020-05-21	-	-	-	2,110	-	2,110
2020-05-20	-	-	-	2,110	-	2,110
2020-05-19	2,110	2,110	2,110	2,110	500	2,110
2020-05-18	2,110	2,110	2,110	2,110	300	2,110
2020-05-15	2,029	2,029	2,010	2,010	200	2,010
2020-05-14	-	-	-	1,997	-	1,997
2020-05-13	-	-	-	1,997	-	1,997
2020-05-12	-	-	-	1,997	-	1,997
2020-05-11	1,997	1,997	1,997	1,997	700	1,997
2020-05-08	1,969	1,997	1,969	1,997	200	1,997
2020-05-07	1,929	1,969	1,929	1,969	200	1,969
2020-05-01	-	-	-	1,889	-	1,889
2020-04-30	-	-	-	1,889	-	1,889
2020-04-28	-	-	-	1,889	-	1,889
2020-04-27	1,934	1,934	1,889	1,889	1,200	1,889
2020-04-24	1,894	1,894	1,894	1,894	100	1,894
2020-04-23	1,895	1,950	1,828	1,828	600	1,828
2020-04-22	1,719	1,735	1,719	1,735	200	1,735
2020-04-21	-	-	-	1,759	-	1,759
2020-04-20	-	-	-	1,759	-	1,759
2020-04-17	1,799	1,799	1,759	1,759	1,100	1,759
2020-04-16	1,800	1,800	1,720	1,720	900	1,720
2020-04-15	1,800	1,800	1,800	1,800	500	1,800
2020-04-14	-	-	-	1,800	-	1,800
2020-04-13	-	-	-	1,800	-	1,800
2020-04-10	-	-	-	1,800	-	1,800
2020-04-09	-	-	-	1,800	-	1,800
2020-04-08	-	-	-	1,800	-	1,800
2020-04-07	-	-	-	1,800	-	1,800
2020-04-06	-	-	-	1,800	-	1,800
2020-04-03	-	-	-	1,800	-	1,800
2020-04-02	-	-	-	1,800	-	1,800
2020-04-01	1,800	1,800	1,799	1,800	1,100	1,800
2020-03-31	-	-	-	1,894	-	1,894
2020-03-30	-	-	-	1,894	-	1,894
2020-03-27	-	-	-	1,894	-	1,894
2020-03-26	1,854	1,894	1,854	1,894	1,300	1,894
2020-03-25	1,607	1,800	1,607	1,800	300	1,800
2020-03-24	-	-	-	1,570	-	1,570
2020-03-23	-	-	-	1,570	-	1,570
2020-03-19	1,570	1,570	1,570	1,570	100	1,570
2020-03-18	1,504	1,567	1,504	1,567	700	1,567
2020-03-17	1,544	1,544	1,544	1,544	100	1,544
2020-03-16	1,561	1,561	1,561	1,561	200	1,561
2020-03-13	1,530	1,567	1,530	1,567	900	1,567
2020-03-12	1,611	1,665	1,600	1,642	8,600	1,642
2020-03-11	1,811	1,811	1,811	1,811	100	1,811
2020-03-10	1,800	1,825	1,785	1,811	1,000	1,811
2020-03-09	2,020	2,020	1,920	1,920	2,700	1,920
2020-03-06	2,023	2,023	2,019	2,023	2,700	2,023
2020-03-05	2,020	2,023	2,020	2,023	1,200	2,023
2020-03-04	2,020	2,046	2,020	2,020	1,300	2,020
2020-03-03	1,991	2,021	1,991	2,020	1,300	2,020
2020-03-02	2,011	2,011	1,960	1,960	3,600	1,960
2020-02-28	1,965	2,010	1,965	2,010	1,100	2,010
2020-02-27	2,000	2,041	2,000	2,015	400	2,015
2020-02-26	2,087	2,088	2,050	2,050	1,600	2,050
2020-02-25	2,147	2,147	2,087	2,087	500	2,087
2020-02-21	2,110	2,161	2,110	2,161	2,000	2,161
2020-02-20	-	-	-	2,195	-	2,195
2020-02-19	2,240	2,240	2,195	2,195	200	2,195
2020-02-18	-	-	-	2,240	-	2,240
2020-02-17	2,240	2,240	2,240	2,240	500	2,240
2020-02-14	2,240	2,240	2,240	2,240	100	2,240
2020-02-13	2,230	2,240	2,230	2,240	800	2,240
2020-02-12	2,206	2,206	2,201	2,201	200	2,201
2020-02-10	2,273	2,301	2,256	2,256	2,300	2,256
2020-02-07	-	-	-	2,256	-	2,256
2020-02-06	2,256	2,256	2,256	2,256	100	2,256
2020-02-05	-	-	-	2,266	-	2,266
2020-02-04	-	-	-	2,266	-	2,266
2020-02-03	-	-	-	2,266	-	2,266
2020-01-31	-	-	-	2,266	-	2,266
2020-01-30	2,266	2,266	2,266	2,266	100	2,266
2020-01-29	2,301	2,302	2,301	2,302	200	2,302
2020-01-28	2,303	2,303	2,253	2,253	200	2,253
2020-01-27	2,308	2,308	2,281	2,281	1,100	2,281
2020-01-24	2,285	2,308	2,285	2,308	300	2,308
2020-01-23	2,280	2,285	2,280	2,281	400	2,281
2020-01-22	-	-	-	2,280	-	2,280
2020-01-21	2,280	2,280	2,280	2,280	100	2,280
2020-01-20	2,297	2,300	2,287	2,287	500	2,287
2020-01-17	2,347	2,347	2,347	2,347	1,000	2,347
2020-01-16	2,325	2,347	2,325	2,347	900	2,347
2020-01-15	2,246	2,275	2,246	2,275	600	2,275
2020-01-14	2,346	2,346	2,246	2,264	3,000	2,264
2020-01-10	2,254	2,254	2,254	2,254	100	2,254
2020-01-09	-	-	-	2,287	-	2,287
2020-01-08	-	-	-	2,287	-	2,287
2020-01-07	2,290	2,290	2,287	2,287	300	2,287
2020-01-06	2,285	2,285	2,285	2,285	100	2,285

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