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 |
---|---|---|---|---|---|
1983/12/28 | 285 | 286 | 284 | 284 | 25,000 |
1983/12/27 | 289 | 289 | 284 | 284 | 29,000 |
1983/12/26 | 289 | 289 | 275 | 275 | 77,000 |
1983/12/24 | 293 | 293 | 285 | 285 | 37,000 |
1983/12/23 | 293 | 297 | 290 | 293 | 203,000 |
1983/12/22 | 290 | 304 | 290 | 290 | 807,000 |
1983/12/21 | 283 | 291 | 283 | 285 | 217,000 |
1983/12/20 | 278 | 280 | 273 | 279 | 56,000 |
1983/12/19 | 272 | 272 | 268 | 268 | 24,000 |
1983/12/17 | 272 | 277 | 272 | 272 | 43,000 |
1983/12/16 | 275 | 275 | 271 | 272 | 113,000 |
1983/12/15 | 278 | 278 | 276 | 276 | 37,000 |
1983/12/14 | 277 | 280 | 277 | 280 | 59,000 |
1983/12/13 | 276 | 277 | 276 | 277 | 28,000 |
1983/12/12 | 276 | 277 | 275 | 277 | 31,000 |
1983/12/09 | 277 | 280 | 277 | 280 | 38,000 |
1983/12/08 | 282 | 283 | 275 | 276 | 69,000 |
1983/12/07 | 280 | 283 | 277 | 283 | 44,000 |
1983/12/06 | 277 | 277 | 274 | 277 | 37,000 |
1983/12/05 | 283 | 283 | 273 | 273 | 44,000 |
1983/12/03 | 271 | 273 | 268 | 273 | 66,000 |
1983/12/02 | 276 | 276 | 272 | 272 | 119,000 |
1983/12/01 | 281 | 281 | 275 | 276 | 100,000 |
1983/11/30 | 285 | 285 | 280 | 280 | 130,000 |
1983/11/29 | 289 | 294 | 285 | 287 | 582,000 |
1983/11/28 | 284 | 292 | 282 | 288 | 754,000 |
1983/11/26 | 278 | 282 | 276 | 282 | 47,000 |
1983/11/25 | 280 | 283 | 275 | 275 | 146,000 |
1983/11/24 | 280 | 280 | 276 | 277 | 149,000 |
1983/11/22 | 278 | 280 | 276 | 279 | 241,000 |
1983/11/21 | 275 | 280 | 275 | 275 | 165,000 |
1983/11/19 | 269 | 270 | 266 | 270 | 121,000 |
1983/11/18 | 264 | 269 | 264 | 264 | 64,000 |
1983/11/17 | 262 | 265 | 262 | 263 | 49,000 |
1983/11/16 | 262 | 268 | 262 | 262 | 40,000 |
1983/11/15 | 269 | 269 | 258 | 262 | 73,000 |
1983/11/14 | 267 | 269 | 266 | 269 | 114,000 |
1983/11/11 | 270 | 270 | 262 | 270 | 103,000 |
1983/11/10 | 271 | 271 | 270 | 270 | 81,000 |
1983/11/09 | 275 | 276 | 270 | 270 | 114,000 |
1983/11/08 | 280 | 283 | 271 | 274 | 437,000 |
1983/11/07 | 268 | 279 | 265 | 278 | 716,000 |
1983/11/05 | 275 | 275 | 267 | 268 | 154,000 |
1983/11/04 | 277 | 277 | 273 | 275 | 325,000 |
1983/11/02 | 264 | 275 | 264 | 272 | 385,000 |
1983/11/01 | 257 | 264 | 257 | 264 | 38,000 |
1983/10/31 | 258 | 258 | 256 | 256 | 21,000 |
1983/10/28 | 256 | 256 | 256 | 256 | 34,000 |
1983/10/26 | 256 | 256 | 256 | 256 | 25,000 |
1983/10/25 | 256 | 257 | 256 | 256 | 31,000 |
1983/10/24 | 255 | 255 | 253 | 255 | 14,000 |
1983/10/22 | 260 | 260 | 251 | 260 | 85,000 |
1983/10/21 | 252 | 267 | 252 | 266 | 103,000 |
1983/10/20 | 255 | 255 | 251 | 251 | 42,000 |
1983/10/19 | 255 | 255 | 250 | 251 | 82,000 |
1983/10/18 | 250 | 255 | 250 | 255 | 91,000 |
1983/10/17 | 250 | 250 | 248 | 250 | 31,000 |
1983/10/15 | 247 | 250 | 246 | 250 | 30,000 |
1983/10/14 | 250 | 250 | 246 | 250 | 44,000 |
1983/10/13 | 246 | 250 | 246 | 250 | 26,000 |
1983/10/12 | 248 | 250 | 248 | 250 | 14,000 |
1983/10/11 | 249 | 250 | 249 | 250 | 15,000 |
1983/10/07 | 249 | 250 | 249 | 250 | 33,000 |
1983/10/06 | 248 | 250 | 248 | 250 | 39,000 |
1983/10/05 | 250 | 250 | 245 | 250 | 21,000 |
1983/10/04 | 248 | 250 | 248 | 250 | 8,000 |
1983/10/03 | 250 | 250 | 245 | 250 | 23,000 |
1983/10/01 | 249 | 250 | 249 | 250 | 8,000 |
1983/09/30 | 251 | 251 | 248 | 248 | 23,000 |
1983/09/29 | 251 | 251 | 251 | 251 | 13,000 |
1983/09/28 | 254 | 254 | 250 | 252 | 34,000 |
1983/09/27 | 251 | 255 | 251 | 254 | 24,000 |
1983/09/26 | 253 | 255 | 253 | 255 | 23,000 |
1983/09/24 | 253 | 255 | 253 | 255 | 27,000 |
1983/09/22 | 253 | 253 | 253 | 253 | 27,000 |
1983/09/21 | 251 | 255 | 251 | 253 | 30,000 |
1983/09/20 | 253 | 255 | 252 | 255 | 15,000 |
1983/09/19 | 253 | 253 | 253 | 253 | 10,000 |
1983/09/17 | 255 | 255 | 252 | 252 | 3,000 |
1983/09/16 | 256 | 256 | 252 | 252 | 7,000 |
1983/09/14 | 256 | 256 | 256 | 256 | 3,000 |
1983/09/13 | 260 | 260 | 256 | 256 | 18,000 |
1983/09/12 | 259 | 259 | 255 | 255 | 15,000 |
1983/09/08 | 255 | 260 | 250 | 250 | 147,000 |
1983/09/07 | 254 | 255 | 254 | 255 | 15,000 |
1983/09/06 | 254 | 255 | 253 | 253 | 29,000 |
1983/09/05 | 257 | 257 | 257 | 257 | 5,000 |
1983/09/03 | 259 | 259 | 253 | 253 | 22,000 |
1983/09/02 | 255 | 260 | 255 | 260 | 58,000 |
1983/09/01 | 257 | 257 | 251 | 255 | 84,000 |
1983/08/31 | 251 | 260 | 251 | 260 | 34,000 |
1983/08/30 | 252 | 252 | 248 | 250 | 29,000 |
1983/08/27 | 255 | 255 | 253 | 253 | 21,000 |
1983/08/26 | 258 | 258 | 255 | 255 | 12,000 |
1983/08/25 | 248 | 255 | 248 | 255 | 37,000 |
1983/08/24 | 255 | 255 | 250 | 255 | 17,000 |
1983/08/23 | 259 | 260 | 255 | 255 | 15,000 |
1983/08/22 | 260 | 260 | 255 | 260 | 24,000 |
1983/08/20 | 260 | 260 | 260 | 260 | 50,000 |
1983/08/19 | 253 | 256 | 251 | 251 | 100,000 |
1983/08/18 | 256 | 258 | 253 | 255 | 37,000 |
1983/08/17 | 255 | 255 | 253 | 255 | 5,000 |
1983/08/16 | 255 | 257 | 251 | 254 | 59,000 |
1983/08/15 | 255 | 257 | 250 | 252 | 59,000 |
1983/08/12 | 257 | 260 | 256 | 256 | 122,000 |
1983/08/11 | 264 | 264 | 252 | 253 | 72,000 |
1983/08/10 | 256 | 261 | 256 | 259 | 38,000 |
1983/08/09 | 262 | 265 | 258 | 258 | 144,000 |
1983/08/08 | 269 | 269 | 260 | 260 | 87,000 |
1983/08/06 | 264 | 266 | 264 | 265 | 16,000 |
1983/08/05 | 275 | 275 | 260 | 260 | 145,000 |
1983/08/04 | 282 | 283 | 275 | 275 | 537,000 |
1983/08/03 | 278 | 285 | 274 | 275 | 786,000 |
1983/08/02 | 267 | 276 | 267 | 276 | 502,000 |
1983/08/01 | 264 | 265 | 258 | 265 | 144,000 |
1983/07/30 | 264 | 264 | 260 | 260 | 67,000 |
1983/07/29 | 256 | 270 | 256 | 263 | 255,000 |
1983/07/28 | 253 | 254 | 253 | 254 | 15,000 |
1983/07/27 | 255 | 255 | 252 | 252 | 51,000 |
1983/07/26 | 252 | 255 | 252 | 255 | 29,000 |
1983/07/25 | 252 | 254 | 252 | 252 | 37,000 |
1983/07/23 | 251 | 252 | 251 | 252 | 40,000 |
1983/07/22 | 254 | 255 | 251 | 254 | 48,000 |
1983/07/21 | 252 | 255 | 251 | 253 | 39,000 |
1983/07/20 | 252 | 252 | 251 | 251 | 27,000 |
1983/07/19 | 254 | 254 | 251 | 252 | 85,000 |
1983/07/18 | 252 | 254 | 251 | 251 | 60,000 |
1983/07/15 | 251 | 251 | 251 | 251 | 16,000 |
1983/07/14 | 251 | 251 | 251 | 251 | 33,000 |
1983/07/13 | 251 | 253 | 251 | 251 | 14,000 |
1983/07/12 | 254 | 254 | 251 | 251 | 11,000 |
1983/07/11 | 252 | 255 | 251 | 251 | 10,000 |
1983/07/09 | 250 | 250 | 250 | 250 | 31,000 |
1983/07/08 | 251 | 251 | 250 | 251 | 22,000 |
1983/07/07 | 253 | 253 | 251 | 251 | 25,000 |
1983/07/06 | 253 | 253 | 252 | 252 | 71,000 |
1983/07/05 | 256 | 260 | 255 | 255 | 39,000 |
1983/07/04 | 258 | 259 | 258 | 258 | 27,000 |
1983/07/02 | 258 | 259 | 252 | 255 | 30,000 |
1983/07/01 | 251 | 255 | 250 | 255 | 67,000 |
1983/06/30 | 252 | 252 | 251 | 252 | 33,000 |
1983/06/29 | 252 | 252 | 250 | 252 | 11,000 |
1983/06/28 | 251 | 251 | 250 | 250 | 5,000 |
1983/06/27 | 255 | 255 | 246 | 250 | 45,000 |
1983/06/25 | 251 | 251 | 249 | 250 | 8,000 |
1983/06/24 | 250 | 255 | 249 | 249 | 38,000 |
1983/06/23 | 252 | 252 | 249 | 249 | 20,000 |
1983/06/22 | 249 | 255 | 249 | 250 | 38,000 |
1983/06/21 | 246 | 248 | 245 | 248 | 27,000 |
1983/06/20 | 248 | 249 | 245 | 245 | 25,000 |
1983/06/17 | 251 | 251 | 249 | 249 | 9,000 |
1983/06/16 | 250 | 250 | 249 | 249 | 18,000 |
1983/06/15 | 251 | 252 | 246 | 246 | 32,000 |
1983/06/14 | 256 | 258 | 250 | 255 | 43,000 |
1983/06/13 | 260 | 260 | 255 | 255 | 30,000 |
1983/06/11 | 255 | 259 | 255 | 259 | 25,000 |
1983/06/10 | 259 | 259 | 255 | 255 | 32,000 |
1983/06/09 | 264 | 264 | 250 | 250 | 97,000 |
1983/06/08 | 251 | 268 | 251 | 260 | 257,000 |
1983/06/07 | 246 | 255 | 246 | 250 | 23,000 |
1983/06/06 | 246 | 248 | 245 | 248 | 21,000 |
1983/06/04 | 247 | 247 | 246 | 246 | 17,000 |
1983/06/03 | 247 | 247 | 245 | 246 | 47,000 |
1983/06/02 | 255 | 255 | 246 | 246 | 21,000 |
1983/06/01 | 245 | 260 | 245 | 255 | 45,000 |
1983/05/31 | 248 | 248 | 245 | 245 | 48,000 |
1983/05/30 | 245 | 247 | 243 | 245 | 57,000 |
1983/05/28 | 243 | 244 | 243 | 244 | 6,000 |
1983/05/27 | 243 | 244 | 242 | 243 | 17,000 |
1983/05/26 | 244 | 244 | 243 | 243 | 36,000 |
1983/05/25 | 244 | 244 | 243 | 243 | 31,000 |
1983/05/24 | 245 | 245 | 243 | 243 | 28,000 |
1983/05/20 | 248 | 248 | 245 | 245 | 22,000 |
1983/05/19 | 248 | 248 | 248 | 248 | 13,000 |
1983/05/18 | 248 | 250 | 248 | 248 | 36,000 |
1983/05/17 | 248 | 248 | 248 | 248 | 16,000 |
1983/05/16 | 247 | 247 | 247 | 247 | 14,000 |
1983/05/14 | 250 | 250 | 250 | 250 | 8,000 |
1983/05/13 | 246 | 247 | 246 | 247 | 37,000 |
1983/05/12 | 245 | 246 | 245 | 246 | 38,000 |
1983/05/11 | 246 | 246 | 245 | 245 | 21,000 |
1983/05/10 | 245 | 245 | 244 | 244 | 14,000 |
1983/05/09 | 244 | 244 | 244 | 244 | 11,000 |
1983/05/07 | 248 | 248 | 243 | 243 | 15,000 |
1983/05/06 | 251 | 251 | 243 | 248 | 22,000 |
1983/05/04 | 254 | 254 | 248 | 251 | 24,000 |
1983/05/02 | 256 | 256 | 255 | 255 | 20,000 |
1983/04/28 | 258 | 259 | 255 | 255 | 15,000 |
1983/04/27 | 258 | 264 | 256 | 260 | 80,000 |
1983/04/26 | 255 | 257 | 255 | 257 | 53,000 |
1983/04/25 | 252 | 256 | 252 | 253 | 31,000 |
1983/04/23 | 248 | 255 | 248 | 255 | 15,000 |
1983/04/22 | 249 | 249 | 245 | 248 | 28,000 |
1983/04/21 | 256 | 256 | 249 | 249 | 39,000 |
1983/04/20 | 262 | 262 | 258 | 258 | 32,000 |
1983/04/19 | 256 | 269 | 256 | 257 | 101,000 |
1983/04/18 | 254 | 255 | 254 | 255 | 66,000 |
1983/04/15 | 253 | 254 | 251 | 254 | 33,000 |
1983/04/14 | 250 | 250 | 249 | 250 | 20,000 |
1983/04/13 | 246 | 250 | 246 | 250 | 33,000 |
1983/04/12 | 250 | 250 | 248 | 249 | 17,000 |
1983/04/11 | 250 | 250 | 248 | 248 | 3,000 |
1983/04/09 | 246 | 246 | 245 | 245 | 4,000 |
1983/04/08 | 246 | 246 | 243 | 243 | 18,000 |
1983/04/07 | 244 | 244 | 244 | 244 | 39,000 |
1983/04/06 | 252 | 254 | 248 | 254 | 29,000 |
1983/04/05 | 250 | 254 | 250 | 252 | 41,000 |
1983/04/04 | 254 | 254 | 252 | 252 | 34,000 |
1983/04/02 | 253 | 255 | 252 | 252 | 31,000 |
1983/04/01 | 250 | 254 | 250 | 252 | 30,000 |
1983/03/31 | 242 | 250 | 242 | 250 | 30,000 |
1983/03/30 | 248 | 254 | 242 | 242 | 48,000 |
1983/03/29 | 255 | 255 | 248 | 248 | 19,000 |
1983/03/28 | 250 | 250 | 250 | 250 | 7,000 |
1983/03/26 | 251 | 251 | 246 | 246 | 13,000 |
1983/03/25 | 253 | 255 | 253 | 253 | 58,000 |
1983/03/24 | 247 | 250 | 247 | 250 | 17,000 |
1983/03/23 | 246 | 246 | 245 | 245 | 26,000 |
1983/03/22 | 245 | 245 | 245 | 245 | 14,000 |
1983/03/18 | 247 | 250 | 245 | 245 | 33,000 |
1983/03/17 | 245 | 245 | 245 | 245 | 19,000 |
1983/03/16 | 245 | 250 | 245 | 245 | 28,000 |
1983/03/15 | 245 | 245 | 245 | 245 | 28,000 |
1983/03/14 | 249 | 249 | 245 | 245 | 13,000 |
1983/03/12 | 245 | 251 | 245 | 251 | 12,000 |
1983/03/11 | 246 | 247 | 245 | 245 | 61,000 |
1983/03/10 | 245 | 245 | 245 | 245 | 43,000 |
1983/03/09 | 245 | 245 | 245 | 245 | 10,000 |
1983/03/07 | 245 | 245 | 245 | 245 | 5,000 |
1983/03/05 | 245 | 245 | 245 | 245 | 17,000 |
1983/03/04 | 245 | 250 | 245 | 245 | 23,000 |
1983/03/03 | 244 | 245 | 244 | 245 | 14,000 |
1983/03/02 | 245 | 246 | 245 | 245 | 41,000 |
1983/03/01 | 251 | 251 | 247 | 247 | 13,000 |
1983/02/28 | 254 | 254 | 246 | 246 | 32,000 |
1983/02/26 | 257 | 257 | 254 | 254 | 16,000 |
1983/02/25 | 253 | 254 | 252 | 252 | 42,000 |
1983/02/24 | 246 | 248 | 246 | 248 | 8,000 |
1983/02/23 | 243 | 243 | 241 | 241 | 34,000 |
1983/02/22 | 253 | 253 | 241 | 241 | 66,000 |
1983/02/21 | 263 | 263 | 257 | 257 | 13,000 |
1983/02/18 | 252 | 258 | 252 | 258 | 69,000 |
1983/02/17 | 257 | 257 | 257 | 257 | 7,000 |
1983/02/16 | 260 | 265 | 252 | 252 | 112,000 |
1983/02/15 | 271 | 271 | 256 | 260 | 59,000 |
1983/02/14 | 274 | 279 | 270 | 272 | 248,000 |
1983/02/12 | 265 | 275 | 263 | 275 | 160,000 |
1983/02/10 | 258 | 264 | 258 | 260 | 81,000 |
1983/02/09 | 255 | 260 | 253 | 253 | 116,000 |
1983/02/08 | 269 | 269 | 260 | 260 | 226,000 |
1983/02/07 | 271 | 271 | 265 | 267 | 232,000 |
1983/02/05 | 272 | 272 | 265 | 272 | 321,000 |
1983/02/04 | 265 | 274 | 260 | 274 | 841,000 |
1983/02/03 | 253 | 265 | 252 | 255 | 268,000 |
1983/02/02 | 251 | 253 | 251 | 251 | 59,000 |
1983/02/01 | 262 | 262 | 252 | 255 | 227,000 |
1983/01/31 | 255 | 263 | 251 | 259 | 408,000 |
1983/01/29 | 249 | 249 | 245 | 248 | 117,000 |
1983/01/28 | 237 | 249 | 234 | 248 | 142,000 |
1983/01/27 | 233 | 239 | 232 | 239 | 101,000 |
1983/01/26 | 239 | 240 | 231 | 233 | 95,000 |
1983/01/25 | 242 | 242 | 240 | 240 | 12,000 |
1983/01/24 | 242 | 242 | 241 | 241 | 6,000 |
1983/01/22 | 248 | 248 | 242 | 242 | 26,000 |
1983/01/21 | 242 | 249 | 241 | 249 | 61,000 |
1983/01/20 | 250 | 250 | 249 | 249 | 94,000 |
1983/01/19 | 249 | 250 | 249 | 249 | 98,000 |
1983/01/18 | 252 | 252 | 248 | 252 | 90,000 |
1983/01/17 | 245 | 250 | 245 | 250 | 2,000 |
1983/01/14 | 250 | 250 | 242 | 244 | 33,000 |
1983/01/13 | 242 | 249 | 242 | 249 | 11,000 |
1983/01/12 | 245 | 245 | 242 | 243 | 10,000 |
1983/01/11 | 251 | 251 | 245 | 245 | 31,000 |
1983/01/10 | 247 | 253 | 247 | 247 | 46,000 |
1983/01/08 | 248 | 250 | 245 | 250 | 45,000 |
1983/01/07 | 254 | 254 | 247 | 247 | 131,000 |
1983/01/06 | 243 | 255 | 241 | 252 | 247,000 |
1983/01/05 | 241 | 241 | 240 | 241 | 21,000 |
1983/01/04 | 240 | 240 | 240 | 240 | 12,000 |