5729 日本精鉱(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,553	2,556	2,553	2,556	700	2,556
2023-12-28	2,552	2,585	2,552	2,555	7,400	2,555
2023-12-27	2,581	2,589	2,575	2,589	3,300	2,589
2023-12-26	2,591	2,591	2,575	2,576	6,400	2,576
2023-12-25	2,583	2,589	2,583	2,584	600	2,584
2023-12-22	2,585	2,585	2,585	2,585	100	2,585
2023-12-21	-	-	-	2,585	-	2,585
2023-12-20	2,585	2,585	2,585	2,585	500	2,585
2023-12-19	2,581	2,599	2,581	2,596	2,300	2,596
2023-12-18	2,591	2,606	2,581	2,581	1,400	2,581
2023-12-15	2,592	2,592	2,592	2,592	100	2,592
2023-12-14	2,602	2,602	2,595	2,595	1,100	2,595
2023-12-13	2,601	2,608	2,601	2,608	300	2,608
2023-12-12	2,611	2,611	2,608	2,608	300	2,608
2023-12-11	2,601	2,601	2,600	2,600	300	2,600
2023-12-08	2,613	2,618	2,601	2,601	800	2,601
2023-12-07	-	-	-	2,613	-	2,613
2023-12-06	2,618	2,618	2,613	2,613	600	2,613
2023-12-05	2,600	2,605	2,600	2,600	500	2,600
2023-12-04	2,600	2,605	2,600	2,605	600	2,605
2023-12-01	2,598	2,600	2,598	2,600	200	2,600
2023-11-30	2,599	2,600	2,591	2,600	500	2,600
2023-11-29	2,604	2,604	2,595	2,599	300	2,599
2023-11-28	2,605	2,605	2,605	2,605	100	2,605
2023-11-27	2,599	2,604	2,599	2,604	1,200	2,604
2023-11-24	2,586	2,595	2,586	2,595	700	2,595
2023-11-22	2,595	2,595	2,595	2,595	300	2,595
2023-11-21	-	-	-	2,595	-	2,595
2023-11-20	-	-	-	2,595	-	2,595
2023-11-17	2,586	2,595	2,586	2,595	200	2,595
2023-11-16	2,586	2,586	2,586	2,586	200	2,586
2023-11-15	2,613	2,613	2,585	2,607	500	2,607
2023-11-14	2,581	2,616	2,581	2,609	500	2,609
2023-11-13	2,596	2,605	2,581	2,581	400	2,581
2023-11-10	2,600	2,600	2,600	2,600	100	2,600
2023-11-09	2,581	2,606	2,581	2,591	900	2,591
2023-11-08	2,601	2,601	2,601	2,601	500	2,601
2023-11-07	2,620	2,620	2,601	2,605	400	2,605
2023-11-06	2,590	2,630	2,590	2,601	1,500	2,601
2023-11-02	2,630	2,630	2,600	2,601	500	2,601
2023-11-01	2,609	2,633	2,609	2,633	700	2,633
2023-10-31	-	-	-	2,607	-	2,607
2023-10-30	-	-	-	2,607	-	2,607
2023-10-27	-	-	-	2,607	-	2,607
2023-10-26	2,600	2,645	2,600	2,607	700	2,607
2023-10-25	2,599	2,610	2,599	2,610	12,500	2,610
2023-10-24	2,607	2,608	2,599	2,599	600	2,599
2023-10-23	2,598	2,616	2,598	2,616	600	2,616
2023-10-20	2,600	2,600	2,600	2,600	100	2,600
2023-10-19	2,610	2,610	2,600	2,600	200	2,600
2023-10-18	2,597	2,611	2,597	2,611	400	2,611
2023-10-17	2,613	2,623	2,595	2,595	900	2,595
2023-10-16	2,605	2,613	2,605	2,613	300	2,613
2023-10-13	2,601	2,617	2,601	2,617	300	2,617
2023-10-12	2,600	2,616	2,600	2,603	600	2,603
2023-10-11	2,600	2,600	2,600	2,600	100	2,600
2023-10-10	-	-	-	2,600	-	2,600
2023-10-06	-	-	-	2,600	-	2,600
2023-10-05	2,610	2,610	2,600	2,600	400	2,600
2023-10-04	2,608	2,615	2,583	2,586	1,200	2,586
2023-10-03	2,630	2,630	2,615	2,615	300	2,615
2023-10-02	-	-	-	2,630	-	2,630
2023-09-29	2,673	2,673	2,630	2,630	600	2,630
2023-09-28	2,640	2,654	2,640	2,640	900	2,640
2023-09-27	2,678	2,678	2,652	2,652	200	2,652
2023-09-26	2,700	2,700	2,671	2,679	1,500	2,679
2023-09-25	2,687	2,688	2,658	2,679	800	2,679
2023-09-22	-	-	-	2,651	-	2,651
2023-09-21	2,685	2,685	2,651	2,651	200	2,651
2023-09-20	-	-	-	2,645	-	2,645
2023-09-19	2,681	2,681	2,645	2,645	200	2,645
2023-09-15	2,635	2,635	2,631	2,631	1,200	2,631
2023-09-14	2,631	2,632	2,631	2,632	1,100	2,632
2023-09-13	2,650	2,650	2,636	2,636	300	2,636
2023-09-12	-	-	-	2,650	-	2,650
2023-09-11	2,654	2,654	2,650	2,650	400	2,650
2023-09-08	2,673	2,699	2,654	2,654	500	2,654
2023-09-07	2,685	2,686	2,680	2,680	300	2,680
2023-09-06	2,668	2,700	2,668	2,685	400	2,685
2023-09-05	2,700	2,700	2,680	2,680	600	2,680
2023-09-04	2,680	2,681	2,680	2,681	600	2,681
2023-09-01	2,690	2,694	2,680	2,680	600	2,680
2023-08-31	2,661	2,710	2,661	2,676	300	2,676
2023-08-30	2,617	2,663	2,617	2,636	23,800	2,636
2023-08-29	2,608	2,636	2,608	2,636	500	2,636
2023-08-28	2,630	2,630	2,608	2,608	900	2,608
2023-08-25	2,585	2,610	2,582	2,608	1,200	2,608
2023-08-24	2,605	2,605	2,585	2,585	4,100	2,585
2023-08-23	2,610	2,652	2,601	2,601	2,600	2,601
2023-08-22	2,618	2,630	2,610	2,630	1,000	2,630
2023-08-21	2,634	2,667	2,607	2,610	7,200	2,610
2023-08-18	2,634	2,634	2,618	2,619	1,800	2,619
2023-08-17	2,681	2,681	2,634	2,634	2,600	2,634
2023-08-16	2,682	2,693	2,677	2,681	500	2,681
2023-08-15	2,700	2,705	2,682	2,682	3,700	2,682
2023-08-14	2,701	2,701	2,680	2,700	1,800	2,700
2023-08-10	2,760	2,760	2,700	2,700	7,600	2,700
2023-08-09	2,761	2,761	2,740	2,740	5,000	2,740
2023-08-08	2,791	2,791	2,780	2,780	800	2,780
2023-08-07	2,789	2,800	2,789	2,793	1,000	2,793
2023-08-04	2,839	2,839	2,839	2,839	100	2,839
2023-08-03	2,825	2,825	2,791	2,791	4,200	2,791
2023-08-02	2,830	2,830	2,824	2,825	1,800	2,825
2023-08-01	2,861	2,861	2,827	2,827	600	2,827
2023-07-31	-	-	-	2,861	-	2,861
2023-07-28	-	-	-	2,861	-	2,861
2023-07-27	2,861	2,861	2,861	2,861	200	2,861
2023-07-26	2,872	2,879	2,826	2,850	800	2,850
2023-07-25	2,818	2,922	2,818	2,872	1,300	2,872
2023-07-24	2,811	2,825	2,811	2,820	600	2,820
2023-07-21	2,810	2,810	2,801	2,801	1,800	2,801
2023-07-20	2,815	2,815	2,810	2,810	400	2,810
2023-07-19	2,810	2,825	2,810	2,825	500	2,825
2023-07-18	2,812	2,818	2,800	2,806	2,200	2,806
2023-07-14	2,811	2,811	2,811	2,811	100	2,811
2023-07-13	2,810	2,810	2,810	2,810	200	2,810
2023-07-12	2,867	2,867	2,821	2,831	900	2,831
2023-07-11	2,821	2,821	2,821	2,821	300	2,821
2023-07-10	2,871	2,871	2,871	2,871	100	2,871
2023-07-07	2,821	2,821	2,821	2,821	200	2,821
2023-07-06	2,830	2,831	2,830	2,831	200	2,831
2023-07-05	2,880	2,880	2,880	2,880	100	2,880
2023-07-04	2,830	2,830	2,830	2,830	100	2,830
2023-07-03	2,904	2,904	2,807	2,821	1,900	2,821
2023-06-30	2,829	2,829	2,829	2,829	100	2,829
2023-06-29	-	-	-	2,809	-	2,809
2023-06-28	2,778	2,822	2,762	2,809	700	2,809
2023-06-27	2,776	2,826	2,776	2,778	300	2,778
2023-06-26	2,826	2,826	2,779	2,780	800	2,780
2023-06-23	2,800	2,827	2,786	2,800	1,800	2,800
2023-06-22	-	-	-	2,800	-	2,800
2023-06-21	2,801	2,801	2,800	2,800	300	2,800
2023-06-20	-	-	-	2,810	-	2,810
2023-06-19	2,825	2,825	2,775	2,810	900	2,810
2023-06-16	2,828	2,828	2,820	2,820	800	2,820
2023-06-15	2,800	2,802	2,750	2,800	1,500	2,800
2023-06-14	2,769	2,819	2,769	2,809	900	2,809
2023-06-13	2,799	2,799	2,799	2,799	200	2,799
2023-06-12	2,765	2,800	2,741	2,790	800	2,790
2023-06-09	-	-	-	2,748	-	2,748
2023-06-08	2,747	2,760	2,747	2,748	1,000	2,748
2023-06-07	-	-	-	2,748	-	2,748
2023-06-06	2,820	2,820	2,748	2,748	1,400	2,748
2023-06-05	2,772	2,822	2,772	2,822	200	2,822
2023-06-02	2,722	2,722	2,722	2,722	200	2,722
2023-06-01	2,790	2,790	2,727	2,727	800	2,727
2023-05-31	2,800	2,800	2,721	2,721	900	2,721
2023-05-30	2,792	2,792	2,792	2,792	200	2,792
2023-05-29	-	-	-	2,750	-	2,750
2023-05-26	2,765	2,782	2,750	2,750	1,200	2,750
2023-05-25	2,778	2,778	2,765	2,765	200	2,765
2023-05-24	2,745	2,745	2,745	2,745	100	2,745
2023-05-23	2,735	2,770	2,730	2,730	2,000	2,730
2023-05-22	2,735	2,735	2,735	2,735	200	2,735
2023-05-19	2,735	2,737	2,735	2,735	400	2,735
2023-05-18	2,757	2,760	2,713	2,752	1,400	2,752
2023-05-17	2,850	2,999	2,700	2,711	9,000	2,711
2023-05-16	2,749	2,779	2,749	2,750	1,200	2,750
2023-05-15	2,750	2,778	2,701	2,748	3,000	2,748
2023-05-12	3,015	3,015	2,700	2,700	3,600	2,700
2023-05-11	-	-	-	3,040	-	3,040
2023-05-10	-	-	-	3,040	-	3,040
2023-05-09	-	-	-	3,040	-	3,040
2023-05-08	3,045	3,045	3,040	3,040	300	3,040
2023-05-02	3,040	3,040	3,040	3,040	100	3,040
2023-05-01	3,040	3,040	3,040	3,040	100	3,040
2023-04-28	-	-	-	3,040	-	3,040
2023-04-27	-	-	-	3,040	-	3,040
2023-04-26	3,050	3,050	3,040	3,040	500	3,040
2023-04-25	3,070	3,070	3,040	3,040	200	3,040
2023-04-24	3,075	3,075	3,075	3,075	100	3,075
2023-04-21	-	-	-	3,075	-	3,075
2023-04-20	3,020	3,075	3,020	3,075	300	3,075
2023-04-19	3,125	3,125	3,025	3,090	600	3,090
2023-04-18	3,010	3,035	3,010	3,035	300	3,035
2023-04-17	3,010	3,010	3,000	3,000	600	3,000
2023-04-14	3,010	3,010	3,010	3,010	100	3,010
2023-04-13	3,005	3,005	3,005	3,005	300	3,005
2023-04-12	2,980	3,005	2,980	3,005	800	3,005
2023-04-11	-	-	-	3,025	-	3,025
2023-04-10	-	-	-	3,025	-	3,025
2023-04-07	3,025	3,025	3,025	3,025	100	3,025
2023-04-06	3,020	3,020	3,020	3,020	100	3,020
2023-04-05	-	-	-	3,055	-	3,055
2023-04-04	-	-	-	3,055	-	3,055
2023-04-03	3,055	3,055	3,055	3,055	100	3,055
2023-03-31	3,100	3,100	3,100	3,100	100	3,100
2023-03-30	3,080	3,140	3,080	3,140	200	3,140
2023-03-29	3,150	3,150	3,150	3,150	500	3,150
2023-03-28	-	-	-	3,145	-	3,145
2023-03-27	3,145	3,185	3,145	3,145	1,000	3,145
2023-03-24	3,150	3,150	3,135	3,135	200	3,135
2023-03-23	3,155	3,155	3,150	3,150	400	3,150
2023-03-22	3,160	3,160	3,155	3,155	200	3,155
2023-03-20	3,185	3,185	3,130	3,135	300	3,135
2023-03-17	3,185	3,190	3,185	3,190	200	3,190
2023-03-16	3,130	3,180	3,130	3,180	300	3,180
2023-03-15	3,105	3,105	3,105	3,105	100	3,105
2023-03-14	3,125	3,125	3,120	3,120	300	3,120
2023-03-13	3,120	3,150	3,120	3,150	600	3,150
2023-03-10	3,150	3,150	3,150	3,150	100	3,150
2023-03-09	3,145	3,150	3,130	3,150	500	3,150
2023-03-08	3,140	3,190	3,105	3,105	1,500	3,105
2023-03-07	-	-	-	3,140	-	3,140
2023-03-06	3,140	3,140	3,140	3,140	300	3,140
2023-03-03	3,085	3,145	3,075	3,140	500	3,140
2023-03-02	3,090	3,090	3,090	3,090	400	3,090
2023-03-01	3,095	3,130	3,070	3,090	1,800	3,090
2023-02-28	3,130	3,130	3,095	3,095	600	3,095
2023-02-27	3,165	3,165	3,105	3,115	900	3,115
2023-02-24	3,130	3,145	3,000	3,095	3,600	3,095
2023-02-22	3,025	3,025	3,000	3,000	600	3,000
2023-02-21	2,980	3,020	2,980	3,020	300	3,020
2023-02-20	2,951	3,070	2,951	3,030	900	3,030
2023-02-17	3,005	3,010	2,950	2,950	2,300	2,950
2023-02-16	3,040	3,050	3,040	3,050	300	3,050
2023-02-15	3,050	3,050	3,040	3,040	400	3,040
2023-02-14	-	-	-	3,050	-	3,050
2023-02-13	3,050	3,050	3,050	3,050	100	3,050
2023-02-10	3,050	3,050	3,050	3,050	100	3,050
2023-02-09	-	-	-	3,090	-	3,090
2023-02-08	3,005	3,120	3,005	3,090	700	3,090
2023-02-07	3,005	3,005	3,005	3,005	300	3,005
2023-02-06	3,025	3,025	3,000	3,000	400	3,000
2023-02-03	3,090	3,155	3,025	3,025	1,400	3,025
2023-02-02	2,998	2,998	2,976	2,976	500	2,976
2023-02-01	2,998	2,998	2,998	2,998	100	2,998
2023-01-31	2,964	2,989	2,964	2,989	400	2,989
2023-01-30	2,964	2,978	2,964	2,964	800	2,964
2023-01-27	2,965	2,965	2,964	2,964	200	2,964
2023-01-26	2,998	2,998	2,925	2,925	1,000	2,925
2023-01-25	2,962	2,962	2,962	2,962	100	2,962
2023-01-24	-	-	-	2,911	-	2,911
2023-01-23	2,904	2,911	2,904	2,911	1,400	2,911
2023-01-20	2,913	2,915	2,901	2,904	1,900	2,904
2023-01-19	2,956	2,956	2,912	2,912	300	2,912
2023-01-18	2,920	2,920	2,906	2,906	300	2,906
2023-01-17	2,920	2,920	2,920	2,920	200	2,920
2023-01-16	2,950	2,950	2,920	2,920	800	2,920
2023-01-13	-	-	-	2,952	-	2,952
2023-01-12	2,941	2,952	2,941	2,952	400	2,952
2023-01-11	2,978	2,978	2,941	2,941	400	2,941
2023-01-10	2,957	2,957	2,950	2,956	400	2,956
2023-01-06	2,902	2,916	2,902	2,907	1,100	2,907
2023-01-05	2,944	2,945	2,918	2,918	600	2,918
2023-01-04	3,005	3,005	2,994	2,994	600	2,994

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