[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 
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
2016-07-22362.00362.00362.00362.00100003620000
2016-07-2100
2016-07-20345.00345.00345.00345.002000690000
2016-07-19342.00350.00342.00350.00190006642000
2016-07-15350.00350.00347.00350.00140004894000
2016-07-14341.00344.00341.00344.0030001029000
2016-07-13350.00351.00344.00344.0060002098000
2016-07-12340.00340.00340.00340.0040001360000
2016-07-11348.00348.00340.00340.002000688000
2016-07-08341.00341.00341.00341.0070002387000
2016-07-07335.00335.00335.00335.0050001675000
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-01340.00340.00334.00337.003600012212000
2016-06-3000
2016-06-29331.00331.00330.00330.0040001321000
2016-06-28330.00331.00330.00330.0012100039935000
2016-06-27326.00334.00325.00326.006500021241000
2016-06-24346.00346.00325.00326.003500011690000
2016-06-23345.00350.00345.00346.00190006574000
2016-06-22345.00349.00343.00345.00170005863000
2016-06-21341.00345.00341.00343.00160005478000
2016-06-2000
2016-06-17340.00342.00340.00341.0050001703000
2016-06-16344.00344.00334.00340.008600029094000
2016-06-15340.00342.00336.00336.0090003049000
2016-06-14338.00341.00338.00340.00140004756000
2016-06-13338.00342.00338.00342.00260008871000
2016-06-10344.00350.00334.00342.00230007930000
2016-06-09345.00345.00345.00345.002000690000
2016-06-08337.00342.00337.00342.00290009885000
2016-06-07339.00342.00339.00341.0080002726000
2016-06-06339.00339.00336.00339.00140004727000
2016-06-03340.00341.00340.00341.00110003742000
2016-06-02339.00347.00339.00347.003400011663000
2016-06-01340.00343.00324.00340.00290009830000
2016-05-31336.00344.00329.00340.00140004754000
2016-05-30331.00343.00331.00343.003800012926000
2016-05-27328.00332.00313.00332.003400011240000
2016-05-26317.00338.00317.00329.00220007291000
2016-05-25329.00329.00315.00315.00140004532000
2016-05-24332.00333.00327.00333.004400014610000
2016-05-23314.00321.00308.00321.00240007640000
2016-05-20305.00316.00305.00310.00250007801000
2016-05-19305.00305.00305.00305.002000610000
2016-05-18300.00300.00300.00300.0040001200000
2016-05-17300.00300.00300.00300.0040001200000
2016-05-16292.00300.00292.00300.004000011992000
2016-05-13300.00300.00300.00300.00100003000000
2016-05-12300.00300.00300.00300.0080002400000
2016-05-11303.00303.00300.00300.0090002703000
2016-05-10300.00300.00300.00300.0070002100000
2016-05-09295.00299.00295.00299.002000594000
2016-05-06295.00296.00295.00295.00120003541000
2016-05-02297.00302.00295.00302.00320009492000
2016-04-28299.00300.00297.00297.00130003896000
2016-04-2700
2016-04-26300.00300.00300.00300.0040001200000
2016-04-25297.00300.00297.00300.002000597000
2016-04-22297.00297.00296.00297.0090002672000
2016-04-21300.00300.00297.00297.00170005056000
2016-04-20299.00299.00282.00291.00210006170000
2016-04-19295.00295.00295.00295.00230006785000
2016-04-18292.00294.00291.00293.00190005560000
2016-04-15289.00292.00289.00292.003000872000
2016-04-14277.00289.00277.00289.0060001722000
2016-04-13285.00285.00277.00277.002000562000
2016-04-1200
2016-04-1100
2016-04-08280.00280.00277.00278.00290008115000
2016-04-07275.00281.00275.00281.0070001961000
2016-04-06267.00267.00267.00267.001000267000
2016-04-05275.00275.00267.00267.002000542000
2016-04-04283.00299.00283.00283.0090002591000
2016-04-01282.00283.00282.00283.00160004514000
2016-03-31275.00276.00275.00275.003000826000
2016-03-30275.00275.00275.00275.003000825000
2016-03-29290.00290.00282.00282.0060001732000
2016-03-28297.00297.00295.00295.0070002077000
2016-03-25290.00290.00290.00290.001000290000
2016-03-24277.00285.00277.00285.003000847000
2016-03-23281.00281.00281.00281.00140003934000
2016-03-22281.00281.00279.00279.0050001401000
2016-03-18280.00281.00280.00281.002000561000
2016-03-17275.00280.00270.00280.00130003557000
2016-03-16277.00277.00277.00277.0050001385000
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-10277.00277.00277.00277.00110003047000
2016-03-09277.00277.00277.00277.003000831000
2016-03-08276.00276.00276.00276.0050001380000
2016-03-07290.00292.00290.00292.002000582000
2016-03-04290.00290.00290.00290.00100002900000
2016-03-03285.00290.00285.00285.00220006293000
2016-03-02285.00285.00285.00285.001000285000
2016-03-01280.00280.00277.00277.00200005585000
2016-02-29288.00288.00281.00281.00140004014000
2016-02-26269.00280.00269.00275.00190005238000
2016-02-25249.00261.00249.00261.00270006968000
2016-02-24245.00250.00245.00246.00120002963000
2016-02-23255.00272.00252.00257.0010600027409000
2016-02-22220.00290.00220.00269.0019800048533000
2016-02-19225.00227.00211.00212.0022100048575000
2016-02-18225.00226.00225.00225.006200013960000
2016-02-17220.00225.00220.00223.00430009600000
2016-02-16221.00229.00220.00220.006200013792000
2016-02-15222.00224.00219.00221.005700012576000
2016-02-12243.00243.00218.00218.004700010431000
2016-02-10250.00250.00239.00240.00280006854000
2016-02-09266.00269.00248.00248.007200018628000
2016-02-08272.00272.00269.00269.004700012702000
2016-02-05287.00287.00280.00284.004300012250000
2016-02-04284.00290.00281.00288.007000020163000
2016-02-03284.00284.00284.00284.003000852000
2016-02-02290.00292.00285.00285.004000011629000
2016-02-01290.00298.00286.00291.00190005502000
2016-01-29283.00286.00283.00286.002000569000
2016-01-28291.00291.00291.00291.002000582000
2016-01-27291.00291.00291.00291.001000291000
2016-01-26295.00295.00289.00289.0040001169000
2016-01-25291.00295.00291.00295.0090002634000
2016-01-22296.00296.00295.00295.0040001181000
2016-01-21278.00285.00278.00279.007300020634000
2016-01-20283.00284.00281.00281.00320009042000
2016-01-1900
2016-01-1800
2016-01-15298.00299.00293.00293.00110003281000
2016-01-1400
2016-01-13298.00300.00295.00300.00160004765000
2016-01-12293.00295.00290.00291.00140004105000
2016-01-08300.00305.00300.00305.0060001821000
2016-01-0700
2016-01-06306.00306.00305.00305.0050001527000
2016-01-05308.00308.00307.00307.00100003074000
2016-01-04305.00310.00305.00310.003000923000
2015-12-30307.00307.00302.00306.0050001521000
2015-12-29298.00305.00298.00301.0060001809000
2015-12-28298.00302.00296.00300.00220006574000
2015-12-25290.00293.00286.00293.0028700083725000
2015-12-24308.00312.00303.00306.00240007354000
2015-12-22307.00311.00307.00307.004200012898000
2015-12-21308.00314.00307.00307.00140004333000
2015-12-18309.00315.00309.00312.00100003115000
2015-12-17319.00319.00310.00316.0080002526000
2015-12-16309.00317.00309.00314.00190005905000
2015-12-15307.00314.00307.00313.008900027363000
2015-12-14319.00319.00305.00307.00220006785000
2015-12-11321.00323.00320.00320.00100003223000
2015-12-10322.00323.00322.00323.00160005167000
2015-12-09326.00326.00320.00326.00140004548000
2015-12-08324.00327.00324.00327.00160005218000
2015-12-0700
2015-12-04330.00330.00330.00330.001000330000
2015-12-03334.00336.00334.00336.003000010045000
2015-12-02332.00332.00332.00332.001000332000
2015-12-01330.00336.00330.00332.0080002654000

   ※ 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