5729 日本精鉱(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,9022,9022,9012,9013002,901
2022-12-292,8812,8812,8812,8811002,881
2022-12-282,8762,8812,8762,8813002,881
2022-12-272,9002,9502,8682,8681,0002,868
2022-12-262,9152,9152,9002,9001,9002,900
2022-12-232,9852,9852,9512,9656002,965
2022-12-222,9492,9552,9492,9552002,955
2022-12-212,9492,9492,9492,9491002,949
2022-12-202,9352,9502,9352,9494002,949
2022-12-192,9852,9892,9852,9854002,985
2022-12-162,9732,9892,9682,9891,4002,989
2022-12-152,9892,9892,9752,9759002,975
2022-12-142,9642,9702,9642,9702002,970
2022-12-132,9852,9852,9852,9853002,985
2022-12-122,9772,9892,9772,9856002,985
2022-12-09---2,940-2,940
2022-12-082,9402,9402,9402,9405002,940
2022-12-07---2,966-2,966
2022-12-062,9662,9662,9662,9662002,966
2022-12-052,9882,9882,9662,9661,7002,966
2022-12-022,9312,9492,9312,9494002,949
2022-12-012,9842,9842,9442,9444002,944
2022-11-302,9792,9842,9502,9845002,984
2022-11-292,9482,9952,9172,9827002,982
2022-11-282,9502,9502,9472,94810,9002,948
2022-11-252,9002,9102,8982,91017,1002,910
2022-11-242,8502,8502,8442,85019,9002,850
2022-11-222,8502,8512,8502,8508002,850
2022-11-212,8322,8502,8322,8503,5002,850
2022-11-182,8312,8322,8312,8321,1002,832
2022-11-172,8612,8612,8502,8501,5002,850
2022-11-162,8612,8612,8612,8615002,861
2022-11-152,8642,8652,8612,8615002,861
2022-11-142,8952,9002,8802,8801,5002,880
2022-11-112,9002,9002,8902,8958002,895
2022-11-102,9652,9652,8302,8505,5002,850
2022-11-092,9802,9902,9712,9754,0002,975
2022-11-083,0253,0902,9502,9602,3002,960
2022-11-07---3,020-3,020
2022-11-04---3,020-3,020
2022-11-023,0203,0203,0203,0201003,020
2022-11-013,0153,0153,0153,0151003,015
2022-10-313,0803,0803,0003,0004003,000
2022-10-28---3,070-3,070
2022-10-27---3,070-3,070
2022-10-263,0703,0703,0703,0703003,070
2022-10-253,0153,0203,0153,0201,4003,020
2022-10-243,1803,1803,0003,0002,2003,000
2022-10-213,1103,1103,0003,0009003,000
2022-10-203,1053,1053,1053,1054003,105
2022-10-19---3,115-3,115
2022-10-183,1103,1153,1103,1153003,115
2022-10-17---3,100-3,100
2022-10-14---3,100-3,100
2022-10-133,1003,1003,1003,1001003,100
2022-10-12---3,200-3,200
2022-10-113,2003,2003,2003,2003003,200
2022-10-07---3,200-3,200
2022-10-063,1653,2003,1003,2009003,200
2022-10-05---3,100-3,100
2022-10-043,1003,1003,1003,1001003,100
2022-10-033,0553,0803,0103,0801,2003,080
2022-09-303,1153,1153,1153,1152003,115
2022-09-293,0953,1203,0953,1156003,115
2022-09-283,2953,2953,2253,2254003,225
2022-09-273,2003,2003,1953,1953003,195
2022-09-263,2003,2003,2003,2006003,200
2022-09-223,1903,2003,1903,2005003,200
2022-09-213,2003,2003,2003,2003003,200
2022-09-203,2153,2153,2153,2153003,215
2022-09-16---3,190-3,190
2022-09-153,1903,1903,1903,1902003,190
2022-09-143,1953,1953,1903,1903003,190
2022-09-133,2153,2153,2103,2102003,210
2022-09-123,1703,1703,1703,1703003,170
2022-09-093,1503,1503,1503,1506003,150
2022-09-083,1503,1653,1403,1407003,140
2022-09-073,1853,1853,1353,1355003,135
2022-09-06---3,195-3,195
2022-09-053,1603,1953,1603,1952003,195
2022-09-023,1853,1853,1553,1554003,155
2022-09-013,2053,2053,1803,1806003,180
2022-08-313,1803,1803,1803,1806003,180
2022-08-303,1703,1703,1703,1701003,170
2022-08-293,2103,2103,1003,1751,2003,175
2022-08-263,2803,2803,2053,2108003,210
2022-08-253,3003,3003,3003,3002003,300
2022-08-243,2203,2953,2203,2957003,295
2022-08-233,2403,2453,2403,2452003,245
2022-08-223,2403,2403,2403,2402003,240
2022-08-193,1953,2653,1953,2652003,265
2022-08-183,2003,2003,1953,1952003,195
2022-08-173,2353,2503,2003,2251,5003,225
2022-08-163,2153,2203,2003,2001,1003,200
2022-08-153,1953,2653,1953,2654003,265
2022-08-123,1753,1953,1753,1956003,195
2022-08-103,2003,2003,2003,2004003,200
2022-08-093,2003,2003,2003,2002003,200
2022-08-083,2453,2503,2353,2356003,235
2022-08-053,2803,2803,1603,2053,3003,205
2022-08-043,4203,4203,3303,3501,7003,350
2022-08-033,3503,4003,3503,4002003,400
2022-08-023,3503,3503,3503,3503003,350
2022-08-013,3503,3503,3503,3501003,350
2022-07-293,3453,3453,3453,3451003,345
2022-07-283,3453,3453,3453,3454003,345
2022-07-273,4003,4003,3453,3453003,345
2022-07-263,4103,4103,4003,4107003,410
2022-07-253,3403,4103,3403,4102003,410
2022-07-223,3353,3403,3353,3403003,340
2022-07-213,3353,3353,3303,3303003,330
2022-07-203,4103,4103,3303,3305003,330
2022-07-19---3,410-3,410
2022-07-15---3,410-3,410
2022-07-14---3,410-3,410
2022-07-133,3303,4103,3303,4105003,410
2022-07-123,3503,4003,3503,4002003,400
2022-07-11---3,350-3,350
2022-07-083,3503,3503,3503,3501003,350
2022-07-073,3503,3503,3503,3503003,350
2022-07-06---3,385-3,385
2022-07-053,4003,4503,3803,3851,2003,385
2022-07-043,4503,4503,4253,4252003,425
2022-07-013,4203,4203,4153,4151,0003,415
2022-06-303,3853,3853,3503,3503003,350
2022-06-293,4553,4553,4553,4551003,455
2022-06-28---3,435-3,435
2022-06-273,5053,5053,4353,4354003,435
2022-06-243,2653,4003,2653,4003003,400
2022-06-23---3,335-3,335
2022-06-22---3,335-3,335
2022-06-21---3,335-3,335
2022-06-203,4353,4353,3353,3358003,335
2022-06-173,3253,4353,3253,4352003,435
2022-06-163,4653,4653,4653,4656003,465
2022-06-153,4653,4653,4653,4652003,465
2022-06-143,3603,4903,3603,4705003,470
2022-06-133,5153,5153,5003,5005003,500
2022-06-10---3,535-3,535
2022-06-093,5903,5903,5303,5356003,535
2022-06-083,5903,5903,5203,5907003,590
2022-06-073,3803,5503,3803,5352,8003,535
2022-06-063,2353,3853,2103,3851,9003,385
2022-06-033,1553,2403,1553,2409003,240
2022-06-023,1653,1653,1503,1504003,150
2022-06-013,1703,1703,1703,1701003,170
2022-05-313,1953,1953,1703,1704003,170
2022-05-303,2253,2253,1303,1504,1003,150
2022-05-273,2703,2703,2203,2201,1003,220
2022-05-263,2803,3003,2403,2451,6003,245
2022-05-253,2953,2953,2653,2656003,265
2022-05-243,3003,3503,2953,2851,0003,285
2022-05-233,3003,3503,2953,3001,0003,300
2022-05-203,3903,3953,2203,3003,9003,300
2022-05-193,4453,4453,3903,3905003,390
2022-05-183,4953,4953,4253,4405003,440
2022-05-173,4353,4803,4203,4251,6003,425
2022-05-163,4603,5353,4203,4201,2003,420
2022-05-133,5603,6303,3903,4602,3003,460
2022-05-123,5653,6103,5653,6106003,610
2022-05-113,6253,6303,6053,6055003,605
2022-05-103,6303,6303,6303,6302003,630
2022-05-093,6703,6703,6303,6302003,630
2022-05-063,6703,6753,6703,6754003,675
2022-05-023,6303,6753,6303,6752003,675
2022-04-283,6903,6903,6903,6901003,690
2022-04-273,6553,6603,6453,6604003,660
2022-04-263,6603,6603,6603,6606003,660
2022-04-253,6653,6653,6353,6558003,655
2022-04-223,6553,7103,6553,6654003,665
2022-04-213,6553,6553,6553,6557003,655
2022-04-203,6553,6553,6553,6551003,655
2022-04-19---3,620-3,620
2022-04-183,6203,6203,6203,6202003,620
2022-04-153,6903,6903,6903,6903003,690
2022-04-143,6803,6803,6803,6801003,680
2022-04-13---3,635-3,635
2022-04-12---3,635-3,635
2022-04-113,5603,6553,5603,6357003,635
2022-04-083,6303,6303,6303,6302003,630
2022-04-073,6303,7003,6303,7003003,700
2022-04-063,6503,7253,6053,7257003,725
2022-04-053,6403,7053,6403,6853003,685
2022-04-043,7103,7153,7003,7105003,710
2022-04-01---3,780-3,780
2022-03-313,7803,7803,7803,7801003,780
2022-03-303,7903,8503,7503,8501,5003,850
2022-03-293,8703,9003,7603,7608003,760
2022-03-283,9403,9403,8703,8701,0003,870
2022-03-253,8803,9003,8803,9001,5003,900
2022-03-243,8103,8553,8103,8552003,855
2022-03-233,8803,8953,8403,8801,0003,880
2022-03-223,7953,8553,7953,8405003,840
2022-03-183,8453,8453,7303,7958003,795
2022-03-173,7603,8303,7603,8209003,820
2022-03-163,7853,7853,7253,7855003,785
2022-03-153,7603,7703,7603,7707003,770
2022-03-143,7203,7403,6353,7401,1003,740
2022-03-113,6753,7053,6303,7059003,705
2022-03-103,7453,7603,6203,7451,2003,745
2022-03-093,7153,7153,6503,7051,1003,705
2022-03-083,8153,8803,6403,6451,6003,645
2022-03-073,9704,0003,7353,8856,1003,885
2022-03-043,6104,0703,6103,9156,1003,915
2022-03-033,5653,6053,5503,6009003,600
2022-03-023,5553,5803,4853,4851,6003,485
2022-03-013,5353,5653,5353,5605003,560
2022-02-283,5053,5453,5053,5258003,525
2022-02-253,5353,5353,4653,5055003,505
2022-02-243,5403,5403,4553,4708003,470
2022-02-223,5103,5503,5053,5456003,545
2022-02-213,4053,5453,4053,5001,2003,500
2022-02-183,4053,4703,4003,4051,7003,405
2022-02-173,6203,6203,4303,4306,5003,430
2022-02-163,5153,5503,4803,4805,9003,480
2022-02-153,5703,5753,4303,4503,9003,450
2022-02-143,6253,6503,4503,5705,5003,570
2022-02-103,6603,6803,6503,6501,5003,650
2022-02-093,6453,6753,6403,6502,7003,650
2022-02-083,8153,8203,6753,6754,0003,675
2022-02-073,9553,9553,8003,8106,7003,810
2022-02-043,7754,0203,7753,85512,7003,855
2022-02-033,5753,8503,5753,7751,4003,775
2022-02-023,6503,6503,5753,5956003,595
2022-02-013,5903,6503,5903,6504003,650
2022-01-313,5903,5903,5903,5902003,590
2022-01-283,5303,5803,4403,5706003,570
2022-01-273,5303,6003,5303,6002003,600
2022-01-263,6503,6503,5803,5801,5003,580
2022-01-253,6103,6103,5603,5654003,565
2022-01-243,6203,6203,6003,6004003,600
2022-01-213,6503,6503,5503,5501,2003,550
2022-01-20---3,655-3,655
2022-01-193,6503,6553,6503,6552,0003,655
2022-01-183,6803,7103,6503,7104003,710
2022-01-173,6803,7203,6803,7201,4003,720
2022-01-143,7353,7353,7353,7351003,735
2022-01-13---3,735-3,735
2022-01-123,7553,7553,6853,7358003,735
2022-01-11---3,720-3,720
2022-01-073,6853,7203,6503,7201,0003,720
2022-01-063,6603,7603,6603,7555003,755
2022-01-053,6853,6853,6853,6851003,685
2022-01-043,7203,7853,7003,7009003,700

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