[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 
2017-07-28490.00493.00485.00485.0070003419000
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
2016-11-16388.00388.00383.00383.0090003478000
2016-11-15380.00383.00380.00383.006400024478000
2016-11-14379.00380.00379.00380.0090003418000
2016-11-1100
2016-11-10389.00389.00373.00373.00210008025000
2016-11-09362.00362.00362.00362.0030001086000
2016-11-0800
2016-11-07385.00385.00385.00385.002000770000
2016-11-04387.00387.00383.00385.00160006160000
2016-11-02370.00383.00370.00376.00130004893000
2016-11-01382.00382.00382.00382.0050001910000
2016-10-31382.00382.00382.00382.00100003820000
2016-10-28382.00382.00382.00382.002000764000
2016-10-27390.00390.00382.00382.0070002722000
2016-10-26390.00396.00388.00388.002600010162000
2016-10-25380.00385.00380.00385.00120004565000
2016-10-2400
2016-10-21370.00374.00370.00374.0040001492000
2016-10-2000
2016-10-19373.00373.00373.00373.0060002238000
2016-10-18372.00372.00352.00352.00110003948000
2016-10-17372.00377.00372.00377.002000749000
2016-10-14380.00380.00380.00380.0060002280000
2016-10-13380.00380.00380.00380.0050001900000
2016-10-12380.00380.00380.00380.001000380000
2016-10-1100
2016-10-0700
2016-10-06380.00380.00380.00380.001000380000
2016-10-05376.00376.00376.00376.001000376000
2016-10-0400
2016-10-03380.00382.00380.00381.0030001143000
2016-09-30380.00381.00380.00381.00220008361000
2016-09-29380.00380.00380.00380.0050001900000
2016-09-2800
2016-09-27387.00387.00387.00387.001000387000
2016-09-26390.00390.00390.00390.002000780000
2016-09-23385.00387.00385.00387.002000772000
2016-09-2100
2016-09-20380.00385.00380.00385.00140005355000
2016-09-16380.00380.00380.00380.0030001140000
2016-09-15380.00380.00380.00380.002000760000
2016-09-14380.00380.00380.00380.0040001520000
2016-09-1300
2016-09-12387.00387.00383.00383.00100003850000
2016-09-09373.00385.00373.00383.00140005360000
2016-09-08383.00383.00378.00378.00100003820000
2016-09-07375.00383.00375.00383.00170006434000
2016-09-0600
2016-09-05378.00378.00378.00378.001000378000
2016-09-02370.00370.00361.00370.0090003317000
2016-09-0100
2016-08-31360.00360.00360.00360.002000720000
2016-08-30362.00365.00362.00364.0060002183000
2016-08-29361.00362.00361.00362.0030001085000
2016-08-26361.00361.00361.00361.0030001083000
2016-08-25350.00350.00350.00350.001000350000
2016-08-24342.00342.00342.00342.001000342000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18350.00350.00350.00350.001000350000
2016-08-1700
2016-08-1600
2016-08-15353.00353.00353.00353.0030001059000
2016-08-12361.00361.00361.00361.001000361000
2016-08-10360.00361.00360.00361.0030001081000
2016-08-09360.00360.00352.00359.0060002151000
2016-08-08360.00360.00360.00360.002000720000
2016-08-05360.00360.00360.00360.0030001080000
2016-08-04362.00362.00362.00362.0030001086000
2016-08-03375.00375.00357.00362.0060002201000
2016-08-02367.00367.00366.00366.002000733000
2016-08-0100
2016-07-29375.00375.00373.00375.0080002997000
2016-07-28361.00368.00361.00368.002000729000
2016-07-27390.00390.00362.00375.00210007960000
2016-07-26380.00398.00380.00392.003400013414000
2016-07-25350.00375.00350.00374.00120004350000

   ※ 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。 

s7db.com Twitter Blog