[5729 東証2部] 日本精鉱 日足 時系列データ

[5729 東証2部] 日本精鉱 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213920.003950.003855.003880.00720028131500
2017-11-203900.003930.003900.003910.00270010575000
2017-11-173930.003965.003820.003900.0024009335000
2017-11-163755.003970.003755.003860.00580022214000
2017-11-154015.004015.003740.003800.00860032935000
2017-11-144150.004155.003980.004030.00500020272500
2017-11-134250.004270.004180.004180.00350014797000
2017-11-104045.004220.004045.004220.00300012378000
2017-11-094165.004300.004040.004160.001170049260000
2017-11-083935.004130.003915.004095.00380015236000
2017-11-073965.004045.003830.003935.001090042942000
2017-11-064200.004280.003800.004010.001760070691500
2017-11-024145.004200.003985.004200.0024300100068500
2017-11-013715.004100.003625.004020.0039300153646000
2017-10-313750.003750.003665.003700.00390014459000
2017-10-303760.003900.003705.003705.001030038941500
2017-10-273590.003880.003590.003745.002630097490000
2017-10-263655.003695.003550.003600.0043000156334000
2017-10-253495.003640.003435.003585.001570056033500
2017-10-243380.003500.003380.003495.00590020359500
2017-10-233270.003460.003270.003395.00330011042500
2017-10-203310.003310.003260.003270.0019006236500
2017-10-193315.003370.003310.003335.0016005314000
2017-10-183425.003455.003340.003340.00550018686500
2017-10-173540.003540.003485.003495.00430015125500
2017-10-163575.003585.003535.003550.00300010668000
2017-10-133490.003600.003480.003595.00290010378000
2017-10-123500.003575.003495.003505.00350012292000
2017-10-113445.003460.003390.003455.0020006877500
2017-10-103295.003400.003290.003395.00470015721000
2017-10-063170.003295.003170.003295.0011003547000
2017-10-053250.003260.003225.003225.0010003250500
2017-10-043270.003300.003270.003280.007002303000
2017-10-033335.003335.003290.003300.00340011219000
2017-10-023300.003340.003300.003335.005001659500
2017-09-293320.003320.003250.003320.0013004309000
2017-09-283315.003320.003315.003320.0016005310500
2017-09-273020.003220.003020.003220.0017005418500
2017-09-26635.00635.00623.00623.00100006313000
2017-09-25634.00636.00626.00628.00140008846000
2017-09-22648.00648.00601.00634.005600034610000
2017-09-21646.00659.00646.00647.003900025377000
2017-09-20650.00650.00638.00650.002100013620000
2017-09-19651.00660.00648.00650.003400022175000
2017-09-15648.00649.00641.00641.0050003227000
2017-09-14633.00649.00632.00649.0060003851000
2017-09-13629.00650.00625.00650.002000012684000
2017-09-12643.00653.00636.00636.002900018672000
2017-09-11589.00645.00585.00645.007800047976000
2017-09-08589.00589.00583.00583.0060003510000
2017-09-07588.00588.00578.00581.0060003505000
2017-09-06568.00593.00568.00589.00130007594000
2017-09-05582.00582.00568.00568.003500020187000
2017-09-04587.00587.00560.00582.003300018964000
2017-09-01591.00597.00587.00591.001900011242000
2017-08-31580.00600.00580.00596.004900028998000
2017-08-30580.00587.00570.00584.003000017480000
2017-08-29576.00582.00556.00582.004900027952000
2017-08-28566.00584.00563.00575.004100023416000
2017-08-25543.00558.00543.00555.004300023670000
2017-08-24533.00553.00533.00541.008400045387000
2017-08-23525.00527.00525.00525.00180009457000
2017-08-22516.00524.00516.00524.0040002087000
2017-08-21522.00525.00510.00515.002100010866000
2017-08-18513.00522.00503.00522.00130006668000
2017-08-17512.00513.00506.00510.0080004086000
2017-08-16496.00508.00496.00508.0090004538000
2017-08-15492.00495.00492.00495.00130006417000
2017-08-14495.00500.00491.00494.0080003965000
2017-08-10505.00507.00500.00500.00150007555000
2017-08-09511.00511.00502.00502.00140007089000
2017-08-08510.00515.00505.00513.002200011220000
2017-08-07533.00533.00519.00519.002800014649000
2017-08-04526.00530.00519.00528.002600013696000
2017-08-03560.00580.00530.00539.0014200078504000
2017-08-02482.00558.00482.00543.00206000109020000
2017-08-01484.00484.00471.00478.00100004758000
2017-07-31485.00485.00485.00485.0040001940000
2017-07-28490.00493.00485.00485.0070003419000
2017-07-27479.00499.00479.00498.00180008802000
2017-07-26476.00476.00476.00476.0060002856000
2017-07-25474.00475.00474.00475.0050002372000
2017-07-24465.00475.00465.00475.0060002818000
2017-07-21475.00475.00470.00473.0090004243000
2017-07-20473.00475.00470.00473.00160007566000
2017-07-19470.00470.00470.00470.00110005170000
2017-07-18473.00473.00470.00470.00100004709000
2017-07-14470.00470.00470.00470.0030001410000
2017-07-13462.00470.00462.00470.00100004676000
2017-07-12470.00470.00470.00470.0030001410000
2017-07-1100
2017-07-10470.00470.00470.00470.0070003290000
2017-07-07466.00466.00466.00466.001000466000
2017-07-06466.00466.00466.00466.0040001864000
2017-07-05465.00466.00465.00466.00180008380000
2017-07-04470.00470.00466.00466.0070003273000
2017-07-03459.00464.00457.00463.00120005524000
2017-06-30465.00465.00457.00457.0040001836000
2017-06-29456.00460.00456.00460.0060002747000
2017-06-28456.00456.00456.00456.001000456000
2017-06-27456.00456.00456.00456.001000456000
2017-06-26459.00461.00452.00461.00100004588000
2017-06-23447.00450.00447.00450.00120005396000
2017-06-22444.00451.00444.00450.00170007636000
2017-06-21442.00442.00442.00442.002000884000
2017-06-20441.00443.00441.00443.0050002211000
2017-06-19437.00444.00437.00444.0070003090000
2017-06-16449.00449.00440.00444.00140006227000
2017-06-15444.00446.00444.00446.0090004002000
2017-06-1400
2017-06-13441.00441.00441.00441.002000882000
2017-06-12448.00448.00440.00440.0030001329000
2017-06-09442.00442.00442.00442.0040001768000
2017-06-0800
2017-06-0700
2017-06-06437.00442.00437.00442.0040001753000
2017-06-05441.00443.00441.00443.0040001766000
2017-06-02455.00455.00447.00448.0070003138000
2017-06-01443.00443.00443.00443.0070003101000
2017-05-31443.00443.00443.00443.00110004873000
2017-05-30444.00444.00443.00443.00110004875000
2017-05-2900
2017-05-26441.00456.00441.00449.0090004016000
2017-05-25441.00445.00441.00445.0070003098000
2017-05-24440.00441.00440.00440.0050002203000
2017-05-23443.00443.00443.00443.001000443000
2017-05-22446.00446.00440.00441.0040001768000
2017-05-19451.00460.00444.00444.0040001815000
2017-05-18442.00443.00433.00443.00140006117000
2017-05-1700
2017-05-16460.00460.00450.00453.0040001816000
2017-05-15445.00475.00445.00463.004100019056000
2017-05-12431.00450.00430.00443.004900021702000
2017-05-11430.00434.00430.00431.00200008627000
2017-05-1000
2017-05-09433.00434.00430.00430.00110004752000
2017-05-08428.00433.00428.00433.00110004736000
2017-05-02431.00431.00430.00430.0070003015000
2017-05-01434.00435.00431.00435.00130005638000
2017-04-28420.00446.00420.00428.005700024633000
2017-04-27413.00416.00410.00416.00130005375000
2017-04-26413.00413.00410.00410.002900011932000
2017-04-25406.00407.00404.00407.0070002843000
2017-04-24406.00406.00400.00400.002500010120000
2017-04-21406.00406.00406.00406.0030001218000
2017-04-20401.00405.00401.00404.0070002827000
2017-04-19406.00406.00401.00401.0070002815000
2017-04-18405.00405.00404.00404.0050002024000
2017-04-17393.00404.00393.00404.0080003216000
2017-04-14388.00401.00388.00401.0080003175000
2017-04-13387.00388.00387.00388.0080003098000
2017-04-12399.00400.00399.00399.00180007186000
2017-04-11399.00399.00399.00399.0050001995000
2017-04-10400.00400.00400.00400.0060002400000
2017-04-07400.00400.00400.00400.0030001200000
2017-04-06399.00405.00389.00399.00170006778000
2017-04-05405.00406.00402.00402.00150006070000
2017-04-04405.00406.00405.00405.0050002026000
2017-04-0300
2017-03-31405.00405.00405.00405.0080003240000
2017-03-30405.00406.00400.00400.0060002426000
2017-03-29399.00400.00399.00400.0040001599000
2017-03-28401.00403.00401.00403.0070002814000
2017-03-27405.00405.00404.00404.0070002833000
2017-03-24400.00404.00400.00404.00150006051000
2017-03-23404.00405.00404.00404.0080003233000
2017-03-22401.00404.00401.00404.0040001613000
2017-03-21409.00409.00405.00405.0030001220000
2017-03-17410.00410.00401.00407.00100004059000
2017-03-16406.00406.00406.00406.002000812000
2017-03-15406.00406.00406.00406.001000406000
2017-03-14408.00408.00406.00406.002000814000
2017-03-13404.00404.00404.00404.001000404000
2017-03-10410.00410.00405.00405.00100004078000
2017-03-09402.00411.00402.00411.0050002038000
2017-03-08400.00401.00400.00400.0070002801000
2017-03-07405.00405.00400.00400.0050002015000
2017-03-06407.00410.00407.00410.0030001227000
2017-03-03413.00413.00408.00411.0040001644000
2017-03-02413.00415.00407.00413.00200008220000
2017-03-01407.00407.00396.00400.00140005634000
2017-02-28399.00400.00395.00395.00120004756000
2017-02-27399.00399.00391.00391.0030001189000
2017-02-24396.00399.00396.00399.0030001193000
2017-02-23397.00397.00397.00397.0030001191000
2017-02-2200
2017-02-21399.00399.00398.00399.0070002792000
2017-02-20391.00391.00391.00391.002000782000
2017-02-1700
2017-02-16400.00400.00396.00396.003500013987000
2017-02-15399.00399.00399.00399.0050001995000
2017-02-14397.00397.00397.00397.002000794000
2017-02-13401.00407.00401.00401.0050002011000
2017-02-10413.00413.00401.00401.0060002418000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-03395.00414.00395.00414.0030001222000
2017-02-02396.00396.00396.00396.001000396000
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-26412.00412.00412.00412.0040001648000
2017-01-2500
2017-01-24403.00411.00403.00403.0070002829000
2017-01-23386.00403.00386.00403.00120004741000
2017-01-20400.00400.00385.00385.0030001171000
2017-01-1900
2017-01-18400.00400.00400.00400.001000400000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-12403.00404.00403.00403.0060002420000
2017-01-11409.00410.00403.00403.0060002431000
2017-01-10406.00406.00403.00403.002000809000
2017-01-06409.00409.00400.00406.00120004869000
2017-01-05414.00414.00406.00410.00160006588000
2017-01-04418.00418.00414.00414.002000832000
2016-12-30412.00412.00412.00412.002000824000
2016-12-2900
2016-12-28415.00422.00415.00422.00110004611000
2016-12-27413.00417.00413.00416.00130005404000
2016-12-26418.00418.00414.00415.00200008313000
2016-12-22412.00418.00412.00418.00120004972000
2016-12-21415.00415.00414.00415.0040001659000
2016-12-20410.00422.00410.00417.003700015358000
2016-12-19409.00410.00409.00410.003200013092000
2016-12-16410.00410.00406.00409.00100004087000
2016-12-15405.00409.00405.00409.002000814000
2016-12-14406.00409.00406.00409.00150006104000
2016-12-13403.00406.00402.00406.002500010118000
2016-12-12400.00403.00388.00403.00180007177000
2016-12-09400.00403.00400.00403.0030001203000
2016-12-08405.00405.00405.00405.002000810000
2016-12-07403.00403.00400.00400.0040001606000
2016-12-06405.00415.00405.00406.002700011073000
2016-12-05395.00399.00395.00399.0050001988000
2016-12-02396.00399.00391.00399.0030001186000
2016-12-01395.00403.00395.00402.003700014809000
2016-11-30399.00399.00395.00395.00180007170000
2016-11-29393.00400.00393.00399.002900011488000
2016-11-28392.00392.00390.00390.0090003518000
2016-11-25389.00390.00389.00390.00170006620000
2016-11-24385.00389.00382.00389.0070002711000
2016-11-22385.00385.00385.00385.001000385000
2016-11-21387.00387.00387.00387.0030001161000
2016-11-18385.00388.00385.00386.00180006966000
2016-11-17385.00385.00377.00385.002800010680000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter