日本金属(5491)の株価時系列情報
日本金属(5491)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 152 | 152 | 147 | 151 | 13,000 |
1997/12/29 | 147 | 148 | 135 | 147 | 49,000 |
1997/12/26 | 139 | 149 | 135 | 149 | 124,000 |
1997/12/25 | 121 | 135 | 121 | 134 | 236,000 |
1997/12/24 | 150 | 150 | 121 | 121 | 81,000 |
1997/12/22 | 160 | 160 | 150 | 150 | 61,000 |
1997/12/19 | 183 | 183 | 160 | 163 | 40,000 |
1997/12/18 | 185 | 186 | 185 | 185 | 5,000 |
1997/12/17 | 168 | 187 | 160 | 185 | 97,000 |
1997/12/16 | 185 | 185 | 171 | 173 | 43,000 |
1997/12/15 | 184 | 185 | 180 | 185 | 36,000 |
1997/12/12 | 188 | 190 | 183 | 183 | 82,000 |
1997/12/11 | 190 | 191 | 190 | 190 | 58,000 |
1997/12/10 | 193 | 193 | 191 | 191 | 17,000 |
1997/12/09 | 197 | 200 | 190 | 191 | 27,000 |
1997/12/08 | 211 | 211 | 200 | 200 | 39,000 |
1997/12/05 | 202 | 202 | 195 | 195 | 64,000 |
1997/12/04 | 202 | 202 | 202 | 202 | 13,000 |
1997/12/03 | 202 | 207 | 202 | 202 | 12,000 |
1997/12/02 | 206 | 209 | 201 | 201 | 25,000 |
1997/12/01 | 190 | 201 | 190 | 201 | 35,000 |
1997/11/28 | 190 | 195 | 190 | 195 | 34,000 |
1997/11/27 | 190 | 190 | 185 | 190 | 146,000 |
1997/11/26 | 210 | 210 | 190 | 195 | 64,000 |
1997/11/25 | 201 | 220 | 200 | 200 | 28,000 |
1997/11/21 | 219 | 225 | 210 | 210 | 22,000 |
1997/11/20 | 200 | 219 | 200 | 219 | 52,000 |
1997/11/19 | 220 | 220 | 210 | 210 | 16,000 |
1997/11/18 | 215 | 220 | 211 | 220 | 49,000 |
1997/11/17 | 215 | 215 | 210 | 211 | 42,000 |
1997/11/14 | 210 | 210 | 200 | 210 | 21,000 |
1997/11/13 | 202 | 202 | 200 | 200 | 12,000 |
1997/11/12 | 215 | 215 | 203 | 203 | 24,000 |
1997/11/11 | 216 | 216 | 200 | 200 | 32,000 |
1997/11/10 | 214 | 220 | 208 | 208 | 17,000 |
1997/11/07 | 232 | 232 | 220 | 220 | 66,000 |
1997/11/06 | 239 | 239 | 227 | 227 | 67,000 |
1997/11/05 | 234 | 235 | 234 | 235 | 21,000 |
1997/11/04 | 243 | 243 | 232 | 233 | 27,000 |
1997/10/31 | 228 | 249 | 228 | 245 | 41,000 |
1997/10/30 | 238 | 240 | 223 | 223 | 25,000 |
1997/10/29 | 233 | 238 | 231 | 233 | 51,000 |
1997/10/28 | 220 | 234 | 220 | 221 | 56,000 |
1997/10/27 | 249 | 249 | 235 | 235 | 28,000 |
1997/10/24 | 231 | 240 | 231 | 240 | 25,000 |
1997/10/23 | 236 | 251 | 236 | 241 | 46,000 |
1997/10/22 | 218 | 244 | 218 | 232 | 22,000 |
1997/10/21 | 208 | 218 | 208 | 216 | 22,000 |
1997/10/20 | 203 | 213 | 203 | 207 | 11,000 |
1997/10/17 | 202 | 202 | 201 | 201 | 21,000 |
1997/10/16 | 201 | 202 | 201 | 201 | 15,000 |
1997/10/15 | 201 | 201 | 201 | 201 | 2,000 |
1997/10/14 | 200 | 201 | 200 | 201 | 40,000 |
1997/10/13 | 203 | 204 | 203 | 204 | 17,000 |
1997/10/09 | 209 | 213 | 202 | 213 | 89,000 |
1997/10/08 | 190 | 220 | 188 | 213 | 124,000 |
1997/10/07 | 198 | 198 | 190 | 190 | 8,000 |
1997/10/06 | 186 | 199 | 186 | 199 | 29,000 |
1997/10/03 | 194 | 194 | 182 | 182 | 37,000 |
1997/10/02 | 195 | 199 | 181 | 181 | 30,000 |
1997/10/01 | 199 | 199 | 181 | 191 | 49,000 |
1997/09/30 | 180 | 194 | 180 | 194 | 36,000 |
1997/09/29 | 180 | 183 | 179 | 180 | 55,000 |
1997/09/26 | 220 | 220 | 192 | 200 | 61,000 |
1997/09/25 | 225 | 225 | 205 | 213 | 78,000 |
1997/09/24 | 234 | 236 | 225 | 225 | 30,000 |
1997/09/22 | 233 | 236 | 230 | 236 | 36,000 |
1997/09/19 | 245 | 245 | 232 | 233 | 68,000 |
1997/09/18 | 261 | 261 | 241 | 245 | 44,000 |
1997/09/17 | 270 | 270 | 261 | 261 | 71,000 |
1997/09/16 | 272 | 272 | 270 | 270 | 27,000 |
1997/09/12 | 273 | 276 | 272 | 276 | 37,000 |
1997/09/11 | 277 | 277 | 275 | 276 | 61,000 |
1997/09/10 | 277 | 278 | 276 | 277 | 19,000 |
1997/09/09 | 278 | 278 | 276 | 276 | 16,000 |
1997/09/08 | 275 | 278 | 275 | 276 | 26,000 |
1997/09/05 | 278 | 278 | 275 | 275 | 16,000 |
1997/09/04 | 276 | 276 | 275 | 275 | 8,000 |
1997/09/03 | 277 | 278 | 275 | 277 | 38,000 |
1997/09/02 | 279 | 280 | 277 | 278 | 32,000 |
1997/09/01 | 279 | 283 | 279 | 280 | 41,000 |
1997/08/29 | 279 | 281 | 279 | 280 | 45,000 |
1997/08/28 | 283 | 288 | 280 | 280 | 93,000 |
1997/08/27 | 282 | 283 | 274 | 283 | 27,000 |
1997/08/26 | 281 | 284 | 274 | 281 | 76,000 |
1997/08/25 | 280 | 284 | 280 | 284 | 28,000 |
1997/08/22 | 281 | 283 | 281 | 281 | 17,000 |
1997/08/21 | 275 | 280 | 273 | 280 | 51,000 |
1997/08/20 | 275 | 277 | 275 | 275 | 48,000 |
1997/08/19 | 278 | 280 | 278 | 280 | 31,000 |
1997/08/18 | 280 | 282 | 275 | 275 | 21,000 |
1997/08/15 | 279 | 281 | 277 | 281 | 64,000 |
1997/08/14 | 277 | 279 | 277 | 279 | 30,000 |
1997/08/13 | 277 | 277 | 275 | 277 | 30,000 |
1997/08/12 | 273 | 275 | 271 | 275 | 17,000 |
1997/08/11 | 275 | 275 | 271 | 273 | 50,000 |
1997/08/08 | 285 | 287 | 280 | 281 | 111,000 |
1997/08/07 | 290 | 290 | 285 | 287 | 28,000 |
1997/08/06 | 292 | 292 | 290 | 292 | 41,000 |
1997/08/05 | 290 | 292 | 285 | 292 | 79,000 |
1997/08/04 | 295 | 298 | 290 | 292 | 24,000 |
1997/08/01 | 296 | 296 | 290 | 290 | 45,000 |
1997/07/31 | 300 | 308 | 295 | 296 | 64,000 |
1997/07/30 | 319 | 319 | 305 | 305 | 64,000 |
1997/07/29 | 316 | 320 | 315 | 316 | 23,000 |
1997/07/28 | 315 | 318 | 315 | 318 | 49,000 |
1997/07/25 | 318 | 318 | 314 | 315 | 28,000 |
1997/07/24 | 316 | 320 | 315 | 315 | 89,000 |
1997/07/23 | 323 | 323 | 319 | 319 | 55,000 |
1997/07/22 | 320 | 323 | 320 | 320 | 78,000 |
1997/07/18 | 318 | 321 | 313 | 314 | 87,000 |
1997/07/17 | 327 | 327 | 312 | 315 | 59,000 |
1997/07/16 | 338 | 338 | 325 | 326 | 53,000 |
1997/07/15 | 333 | 337 | 333 | 335 | 34,000 |
1997/07/14 | 330 | 331 | 325 | 330 | 281,000 |
1997/07/11 | 341 | 341 | 330 | 330 | 19,000 |
1997/07/10 | 337 | 342 | 337 | 340 | 32,000 |
1997/07/09 | 342 | 343 | 340 | 340 | 25,000 |
1997/07/08 | 350 | 350 | 342 | 342 | 32,000 |
1997/07/07 | 355 | 355 | 345 | 345 | 29,000 |
1997/07/04 | 362 | 363 | 350 | 350 | 32,000 |
1997/07/03 | 369 | 369 | 360 | 365 | 35,000 |
1997/07/02 | 370 | 370 | 370 | 370 | 1,000 |
1997/07/01 | 372 | 372 | 365 | 365 | 37,000 |
1997/06/30 | 373 | 376 | 369 | 376 | 32,000 |
1997/06/27 | 378 | 379 | 370 | 373 | 43,000 |
1997/06/26 | 372 | 378 | 372 | 378 | 63,000 |
1997/06/25 | 365 | 373 | 365 | 370 | 19,000 |
1997/06/24 | 370 | 382 | 363 | 370 | 43,000 |
1997/06/23 | 368 | 373 | 368 | 373 | 22,000 |
1997/06/20 | 383 | 383 | 370 | 370 | 53,000 |
1997/06/19 | 383 | 390 | 382 | 383 | 34,000 |
1997/06/18 | 390 | 390 | 380 | 389 | 36,000 |
1997/06/17 | 380 | 387 | 380 | 383 | 64,000 |
1997/06/16 | 376 | 382 | 376 | 380 | 17,000 |
1997/06/13 | 385 | 385 | 381 | 381 | 38,000 |
1997/06/12 | 385 | 385 | 381 | 384 | 31,000 |
1997/06/11 | 382 | 385 | 380 | 385 | 34,000 |
1997/06/10 | 381 | 383 | 380 | 380 | 36,000 |
1997/06/09 | 386 | 386 | 381 | 381 | 37,000 |
1997/06/06 | 388 | 388 | 380 | 385 | 78,000 |
1997/06/05 | 381 | 389 | 381 | 389 | 36,000 |
1997/06/04 | 391 | 395 | 388 | 390 | 61,000 |
1997/06/03 | 399 | 400 | 391 | 391 | 39,000 |
1997/06/02 | 399 | 399 | 396 | 399 | 21,000 |
1997/05/30 | 403 | 408 | 396 | 400 | 109,000 |
1997/05/29 | 402 | 403 | 391 | 400 | 119,000 |
1997/05/28 | 400 | 400 | 391 | 395 | 44,000 |
1997/05/27 | 405 | 408 | 396 | 398 | 80,000 |
1997/05/26 | 391 | 411 | 391 | 405 | 174,000 |
1997/05/23 | 380 | 390 | 379 | 386 | 118,000 |
1997/05/22 | 375 | 384 | 375 | 380 | 119,000 |
1997/05/21 | 368 | 374 | 368 | 374 | 108,000 |
1997/05/20 | 369 | 369 | 362 | 365 | 48,000 |
1997/05/19 | 363 | 365 | 360 | 360 | 50,000 |
1997/05/16 | 358 | 359 | 356 | 358 | 25,000 |
1997/05/15 | 359 | 361 | 354 | 358 | 80,000 |
1997/05/14 | 366 | 366 | 350 | 354 | 49,000 |
1997/05/13 | 361 | 366 | 354 | 366 | 49,000 |
1997/05/12 | 363 | 365 | 355 | 356 | 79,000 |
1997/05/09 | 359 | 363 | 355 | 363 | 116,000 |
1997/05/08 | 354 | 355 | 352 | 355 | 28,000 |
1997/05/07 | 352 | 360 | 352 | 354 | 41,000 |
1997/05/06 | 355 | 357 | 350 | 351 | 42,000 |
1997/05/02 | 360 | 360 | 350 | 350 | 71,000 |
1997/05/01 | 354 | 360 | 352 | 359 | 97,000 |
1997/04/30 | 344 | 352 | 344 | 349 | 45,000 |
1997/04/28 | 355 | 355 | 345 | 349 | 23,000 |
1997/04/25 | 345 | 346 | 345 | 345 | 29,000 |
1997/04/24 | 350 | 350 | 345 | 345 | 26,000 |
1997/04/23 | 350 | 350 | 340 | 345 | 30,000 |
1997/04/22 | 345 | 353 | 345 | 351 | 57,000 |
1997/04/21 | 349 | 349 | 338 | 345 | 42,000 |
1997/04/18 | 330 | 349 | 329 | 343 | 36,000 |
1997/04/17 | 318 | 334 | 315 | 329 | 48,000 |
1997/04/16 | 308 | 318 | 308 | 313 | 29,000 |
1997/04/15 | 293 | 293 | 290 | 293 | 20,000 |
1997/04/14 | 286 | 293 | 286 | 293 | 17,000 |
1997/04/11 | 285 | 310 | 277 | 310 | 108,000 |
1997/04/10 | 300 | 303 | 295 | 295 | 104,000 |
1997/04/09 | 313 | 318 | 301 | 310 | 40,000 |
1997/04/08 | 320 | 322 | 315 | 318 | 44,000 |
1997/04/07 | 340 | 342 | 337 | 337 | 60,000 |
1997/04/04 | 343 | 344 | 341 | 342 | 27,000 |
1997/04/03 | 340 | 343 | 340 | 341 | 25,000 |
1997/04/02 | 346 | 359 | 341 | 341 | 38,000 |
1997/04/01 | 352 | 352 | 340 | 345 | 42,000 |
1997/03/31 | 361 | 361 | 355 | 355 | 21,000 |
1997/03/28 | 360 | 364 | 360 | 363 | 37,000 |
1997/03/27 | 364 | 364 | 360 | 362 | 52,000 |
1997/03/26 | 363 | 364 | 360 | 361 | 29,000 |
1997/03/25 | 364 | 365 | 360 | 360 | 120,000 |
1997/03/24 | 362 | 365 | 360 | 360 | 48,000 |
1997/03/21 | 351 | 353 | 351 | 352 | 24,000 |
1997/03/19 | 355 | 355 | 351 | 351 | 23,000 |
1997/03/18 | 353 | 356 | 350 | 351 | 36,000 |
1997/03/17 | 352 | 352 | 350 | 351 | 21,000 |
1997/03/14 | 350 | 352 | 350 | 352 | 24,000 |
1997/03/13 | 353 | 355 | 350 | 350 | 43,000 |
1997/03/12 | 355 | 359 | 355 | 359 | 37,000 |
1997/03/11 | 356 | 356 | 355 | 355 | 69,000 |
1997/03/10 | 355 | 355 | 355 | 355 | 8,000 |
1997/03/07 | 357 | 357 | 355 | 355 | 43,000 |
1997/03/06 | 362 | 362 | 357 | 357 | 49,000 |
1997/03/05 | 363 | 363 | 357 | 357 | 36,000 |
1997/03/04 | 357 | 360 | 355 | 357 | 37,000 |
1997/03/03 | 363 | 363 | 352 | 352 | 23,000 |
1997/02/28 | 370 | 370 | 363 | 363 | 44,000 |
1997/02/27 | 371 | 373 | 370 | 370 | 31,000 |
1997/02/26 | 375 | 375 | 370 | 371 | 25,000 |
1997/02/25 | 370 | 370 | 366 | 370 | 35,000 |
1997/02/24 | 364 | 380 | 364 | 370 | 44,000 |
1997/02/21 | 366 | 370 | 364 | 364 | 60,000 |
1997/02/20 | 362 | 380 | 362 | 375 | 42,000 |
1997/02/19 | 365 | 365 | 360 | 361 | 39,000 |
1997/02/18 | 374 | 374 | 370 | 370 | 12,000 |
1997/02/17 | 373 | 374 | 365 | 374 | 39,000 |
1997/02/14 | 365 | 368 | 361 | 363 | 51,000 |
1997/02/13 | 369 | 370 | 360 | 370 | 35,000 |
1997/02/12 | 359 | 362 | 359 | 362 | 34,000 |
1997/02/10 | 360 | 368 | 360 | 368 | 28,000 |
1997/02/07 | 365 | 365 | 351 | 352 | 86,000 |
1997/02/06 | 365 | 370 | 360 | 365 | 164,000 |
1997/02/05 | 367 | 370 | 360 | 360 | 31,000 |
1997/02/04 | 372 | 375 | 369 | 374 | 37,000 |
1997/02/03 | 369 | 369 | 362 | 369 | 19,000 |
1997/01/31 | 350 | 365 | 350 | 357 | 137,000 |
1997/01/30 | 355 | 357 | 350 | 351 | 91,000 |
1997/01/29 | 350 | 355 | 349 | 355 | 130,000 |
1997/01/28 | 351 | 355 | 351 | 355 | 22,000 |
1997/01/27 | 370 | 370 | 351 | 351 | 75,000 |
1997/01/24 | 370 | 370 | 360 | 360 | 246,000 |
1997/01/23 | 369 | 378 | 369 | 370 | 51,000 |
1997/01/22 | 365 | 380 | 365 | 369 | 44,000 |
1997/01/21 | 380 | 380 | 365 | 368 | 146,000 |
1997/01/20 | 384 | 388 | 378 | 378 | 96,000 |
1997/01/17 | 384 | 390 | 380 | 383 | 60,000 |
1997/01/16 | 370 | 390 | 370 | 390 | 48,000 |
1997/01/14 | 354 | 365 | 352 | 365 | 50,000 |
1997/01/13 | 343 | 351 | 343 | 350 | 155,000 |
1997/01/10 | 352 | 352 | 342 | 345 | 198,000 |
1997/01/09 | 374 | 374 | 353 | 353 | 148,000 |
1997/01/08 | 385 | 385 | 368 | 379 | 66,000 |
1997/01/07 | 392 | 392 | 390 | 390 | 31,000 |
1997/01/06 | 400 | 400 | 396 | 396 | 10,000 |