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 |
---|---|---|---|---|---|
1985/12/28 | 510 | 535 | 510 | 534 | 83,000 |
1985/12/27 | 540 | 540 | 522 | 522 | 63,000 |
1985/12/26 | 541 | 555 | 540 | 540 | 117,000 |
1985/12/25 | 561 | 579 | 560 | 561 | 129,000 |
1985/12/24 | 525 | 594 | 525 | 570 | 473,000 |
1985/12/23 | 520 | 555 | 516 | 545 | 88,000 |
1985/12/21 | 500 | 510 | 500 | 510 | 48,000 |
1985/12/20 | 501 | 510 | 501 | 510 | 66,000 |
1985/12/19 | 506 | 515 | 503 | 503 | 115,000 |
1985/12/18 | 504 | 520 | 504 | 506 | 51,000 |
1985/12/17 | 500 | 508 | 500 | 505 | 88,000 |
1985/12/16 | 505 | 530 | 505 | 505 | 33,000 |
1985/12/13 | 525 | 535 | 520 | 520 | 45,000 |
1985/12/12 | 525 | 535 | 523 | 535 | 46,000 |
1985/12/11 | 530 | 539 | 530 | 535 | 65,000 |
1985/12/10 | 542 | 546 | 534 | 534 | 54,000 |
1985/12/09 | 541 | 550 | 541 | 550 | 18,000 |
1985/12/07 | 532 | 550 | 532 | 550 | 26,000 |
1985/12/06 | 552 | 552 | 541 | 541 | 92,000 |
1985/12/05 | 551 | 560 | 550 | 551 | 27,000 |
1985/12/04 | 580 | 580 | 570 | 570 | 190,000 |
1985/12/03 | 543 | 558 | 532 | 558 | 409,000 |
1985/12/02 | 544 | 550 | 536 | 550 | 95,000 |
1985/11/30 | 541 | 550 | 541 | 543 | 32,000 |
1985/11/29 | 545 | 546 | 541 | 542 | 71,000 |
1985/11/28 | 565 | 565 | 545 | 555 | 104,000 |
1985/11/27 | 560 | 580 | 551 | 560 | 146,000 |
1985/11/26 | 555 | 565 | 550 | 564 | 41,000 |
1985/11/25 | 552 | 570 | 552 | 555 | 30,000 |
1985/11/22 | 550 | 570 | 550 | 570 | 78,000 |
1985/11/21 | 565 | 585 | 540 | 540 | 92,000 |
1985/11/20 | 550 | 560 | 541 | 555 | 110,000 |
1985/11/19 | 552 | 560 | 548 | 560 | 41,000 |
1985/11/18 | 565 | 565 | 548 | 556 | 98,000 |
1985/11/16 | 565 | 574 | 563 | 566 | 82,000 |
1985/11/15 | 581 | 596 | 575 | 575 | 112,000 |
1985/11/14 | 571 | 580 | 561 | 580 | 135,000 |
1985/11/13 | 600 | 601 | 572 | 575 | 360,000 |
1985/11/12 | 595 | 619 | 585 | 600 | 725,000 |
1985/11/11 | 628 | 629 | 570 | 575 | 749,000 |
1985/11/08 | 595 | 649 | 585 | 618 | 2,654,000 |
1985/11/07 | 500 | 565 | 500 | 565 | 1,143,000 |
1985/11/06 | 465 | 486 | 465 | 485 | 52,000 |
1985/11/05 | 469 | 471 | 466 | 466 | 39,000 |
1985/11/02 | 475 | 475 | 470 | 475 | 43,000 |
1985/11/01 | 470 | 480 | 470 | 475 | 46,000 |
1985/10/31 | 471 | 480 | 470 | 470 | 61,000 |
1985/10/30 | 470 | 480 | 470 | 480 | 51,000 |
1985/10/29 | 456 | 480 | 456 | 473 | 141,000 |
1985/10/28 | 470 | 470 | 455 | 461 | 37,000 |
1985/10/26 | 450 | 469 | 450 | 469 | 110,000 |
1985/10/25 | 470 | 482 | 460 | 460 | 86,000 |
1985/10/24 | 470 | 480 | 470 | 478 | 27,000 |
1985/10/23 | 473 | 489 | 473 | 480 | 49,000 |
1985/10/22 | 482 | 483 | 470 | 472 | 61,000 |
1985/10/21 | 481 | 494 | 481 | 482 | 73,000 |
1985/10/19 | 475 | 489 | 475 | 481 | 17,000 |
1985/10/18 | 489 | 490 | 480 | 480 | 89,000 |
1985/10/17 | 510 | 510 | 480 | 490 | 140,000 |
1985/10/16 | 477 | 504 | 477 | 500 | 110,000 |
1985/10/15 | 481 | 490 | 471 | 471 | 76,000 |
1985/10/14 | 491 | 493 | 477 | 480 | 62,000 |
1985/10/11 | 493 | 500 | 490 | 496 | 63,000 |
1985/10/09 | 498 | 505 | 488 | 488 | 187,000 |
1985/10/08 | 464 | 498 | 464 | 498 | 121,000 |
1985/10/07 | 470 | 473 | 458 | 462 | 65,000 |
1985/10/05 | 462 | 465 | 452 | 465 | 49,000 |
1985/10/04 | 470 | 475 | 470 | 472 | 51,000 |
1985/10/03 | 485 | 485 | 450 | 475 | 144,000 |
1985/10/02 | 500 | 510 | 480 | 480 | 61,000 |
1985/10/01 | 505 | 523 | 500 | 508 | 141,000 |
1985/09/30 | 511 | 511 | 501 | 510 | 49,000 |
1985/09/28 | 480 | 480 | 480 | 480 | 43,000 |
1985/09/27 | 515 | 515 | 481 | 481 | 243,000 |
1985/09/26 | 538 | 550 | 505 | 507 | 169,000 |
1985/09/25 | 565 | 565 | 549 | 550 | 101,000 |
1985/09/24 | 575 | 575 | 565 | 565 | 61,000 |
1985/09/21 | 564 | 573 | 564 | 573 | 78,000 |
1985/09/20 | 586 | 586 | 551 | 554 | 169,000 |
1985/09/19 | 601 | 602 | 580 | 586 | 179,000 |
1985/09/18 | 620 | 625 | 602 | 606 | 123,000 |
1985/09/17 | 618 | 636 | 618 | 625 | 28,000 |
1985/09/13 | 625 | 630 | 620 | 622 | 319,000 |
1985/09/12 | 630 | 632 | 630 | 632 | 143,000 |
1985/09/11 | 635 | 636 | 630 | 630 | 125,000 |
1985/09/10 | 640 | 640 | 635 | 635 | 58,000 |
1985/09/09 | 653 | 653 | 635 | 646 | 17,000 |
1985/09/07 | 655 | 656 | 652 | 653 | 56,000 |
1985/09/06 | 684 | 685 | 650 | 660 | 168,000 |
1985/09/05 | 630 | 682 | 630 | 664 | 207,000 |
1985/09/04 | 630 | 645 | 626 | 630 | 65,000 |
1985/09/03 | 630 | 640 | 625 | 625 | 50,000 |
1985/09/02 | 630 | 635 | 630 | 630 | 51,000 |
1985/08/31 | 630 | 630 | 625 | 625 | 43,000 |
1985/08/30 | 633 | 640 | 630 | 630 | 37,000 |
1985/08/29 | 656 | 656 | 632 | 640 | 66,000 |
1985/08/28 | 621 | 631 | 621 | 630 | 74,000 |
1985/08/27 | 622 | 630 | 620 | 622 | 51,000 |
1985/08/26 | 629 | 630 | 620 | 621 | 57,000 |
1985/08/24 | 630 | 640 | 630 | 630 | 74,000 |
1985/08/23 | 656 | 656 | 630 | 630 | 98,000 |
1985/08/22 | 660 | 671 | 651 | 671 | 59,000 |
1985/08/21 | 670 | 670 | 651 | 651 | 25,000 |
1985/08/20 | 665 | 665 | 651 | 660 | 12,000 |
1985/08/19 | 655 | 655 | 639 | 655 | 58,000 |
1985/08/17 | 680 | 680 | 645 | 645 | 31,000 |
1985/08/16 | 660 | 690 | 655 | 670 | 75,000 |
1985/08/15 | 660 | 660 | 650 | 652 | 34,000 |
1985/08/14 | 646 | 660 | 644 | 650 | 49,000 |
1985/08/13 | 655 | 670 | 645 | 660 | 100,000 |
1985/08/12 | 670 | 680 | 661 | 663 | 42,000 |
1985/08/09 | 705 | 711 | 670 | 680 | 278,000 |
1985/08/08 | 680 | 730 | 680 | 695 | 366,000 |
1985/08/07 | 639 | 691 | 639 | 684 | 219,000 |
1985/08/06 | 615 | 639 | 615 | 630 | 57,000 |
1985/08/05 | 630 | 630 | 620 | 620 | 52,000 |
1985/08/03 | 631 | 631 | 629 | 629 | 19,000 |
1985/08/02 | 631 | 640 | 618 | 618 | 25,000 |
1985/08/01 | 650 | 651 | 649 | 650 | 28,000 |
1985/07/31 | 606 | 645 | 606 | 643 | 51,000 |
1985/07/30 | 600 | 615 | 600 | 610 | 104,000 |
1985/07/29 | 620 | 620 | 602 | 618 | 161,000 |
1985/07/27 | 640 | 641 | 630 | 630 | 116,000 |
1985/07/26 | 660 | 670 | 658 | 660 | 134,000 |
1985/07/25 | 700 | 700 | 675 | 680 | 112,000 |
1985/07/24 | 696 | 705 | 691 | 705 | 67,000 |
1985/07/23 | 707 | 709 | 690 | 695 | 232,000 |
1985/07/22 | 732 | 732 | 723 | 723 | 33,000 |
1985/07/20 | 721 | 735 | 721 | 722 | 25,000 |
1985/07/19 | 735 | 746 | 721 | 721 | 127,000 |
1985/07/18 | 745 | 745 | 736 | 736 | 19,000 |
1985/07/17 | 730 | 770 | 730 | 762 | 71,000 |
1985/07/16 | 735 | 740 | 723 | 723 | 23,000 |
1985/07/15 | 720 | 745 | 720 | 745 | 42,000 |
1985/07/12 | 750 | 750 | 739 | 740 | 81,000 |
1985/07/11 | 780 | 780 | 760 | 760 | 43,000 |
1985/07/10 | 743 | 785 | 743 | 775 | 173,000 |
1985/07/09 | 749 | 751 | 743 | 743 | 56,000 |
1985/07/08 | 762 | 774 | 762 | 769 | 73,000 |
1985/07/06 | 720 | 722 | 720 | 722 | 23,000 |
1985/07/05 | 745 | 745 | 720 | 722 | 61,000 |
1985/07/04 | 751 | 751 | 741 | 750 | 52,000 |
1985/07/03 | 770 | 770 | 741 | 741 | 60,000 |
1985/07/02 | 800 | 800 | 780 | 780 | 184,000 |
1985/07/01 | 758 | 810 | 758 | 810 | 257,000 |
1985/06/29 | 750 | 758 | 750 | 755 | 53,000 |
1985/06/28 | 721 | 750 | 711 | 730 | 58,000 |
1985/06/27 | 710 | 711 | 710 | 711 | 18,000 |
1985/06/26 | 691 | 711 | 690 | 710 | 145,000 |
1985/06/25 | 715 | 717 | 690 | 695 | 110,000 |
1985/06/24 | 718 | 720 | 710 | 716 | 74,000 |
1985/06/22 | 729 | 734 | 721 | 721 | 61,000 |
1985/06/21 | 740 | 741 | 718 | 739 | 149,000 |
1985/06/20 | 750 | 750 | 740 | 742 | 91,000 |
1985/06/19 | 758 | 759 | 753 | 758 | 73,000 |
1985/06/18 | 774 | 774 | 762 | 762 | 87,000 |
1985/06/17 | 795 | 795 | 790 | 790 | 14,000 |
1985/06/15 | 800 | 810 | 800 | 810 | 45,000 |
1985/06/14 | 800 | 819 | 790 | 819 | 82,000 |
1985/06/13 | 775 | 820 | 775 | 819 | 113,000 |
1985/06/12 | 761 | 788 | 760 | 774 | 61,000 |
1985/06/11 | 755 | 775 | 752 | 775 | 40,000 |
1985/06/10 | 761 | 778 | 761 | 770 | 16,000 |
1985/06/07 | 770 | 771 | 750 | 757 | 69,000 |
1985/06/06 | 799 | 799 | 780 | 780 | 26,000 |
1985/06/05 | 760 | 780 | 760 | 780 | 62,000 |
1985/06/04 | 745 | 770 | 745 | 770 | 42,000 |
1985/06/03 | 750 | 753 | 740 | 750 | 74,000 |
1985/06/01 | 751 | 755 | 750 | 755 | 116,000 |
1985/05/31 | 765 | 778 | 765 | 770 | 59,000 |
1985/05/30 | 780 | 780 | 760 | 766 | 81,000 |
1985/05/29 | 790 | 810 | 790 | 794 | 102,000 |
1985/05/28 | 799 | 814 | 786 | 790 | 138,000 |
1985/05/27 | 786 | 806 | 786 | 798 | 54,000 |
1985/05/25 | 805 | 807 | 781 | 790 | 212,000 |
1985/05/24 | 830 | 830 | 815 | 815 | 43,000 |
1985/05/23 | 825 | 826 | 815 | 820 | 125,000 |
1985/05/22 | 849 | 850 | 815 | 815 | 96,000 |
1985/05/21 | 859 | 875 | 840 | 860 | 137,000 |
1985/05/20 | 863 | 869 | 856 | 856 | 30,000 |
1985/05/18 | 850 | 860 | 850 | 855 | 95,000 |
1985/05/17 | 877 | 890 | 861 | 861 | 89,000 |
1985/05/16 | 865 | 890 | 865 | 887 | 172,000 |
1985/05/15 | 890 | 892 | 875 | 875 | 122,000 |
1985/05/14 | 900 | 914 | 880 | 900 | 155,000 |
1985/05/13 | 948 | 948 | 898 | 925 | 359,000 |
1985/05/10 | 899 | 944 | 899 | 938 | 1,515,000 |
1985/05/09 | 846 | 899 | 846 | 898 | 320,000 |
1985/05/08 | 865 | 879 | 840 | 840 | 119,000 |
1985/05/07 | 876 | 880 | 859 | 879 | 74,000 |
1985/05/04 | 889 | 890 | 875 | 885 | 165,000 |
1985/05/02 | 860 | 903 | 860 | 890 | 650,000 |
1985/05/01 | 860 | 861 | 840 | 860 | 173,000 |
1985/04/30 | 840 | 865 | 840 | 860 | 131,000 |
1985/04/27 | 798 | 877 | 798 | 877 | 136,000 |
1985/04/26 | 805 | 810 | 790 | 797 | 242,000 |
1985/04/25 | 795 | 820 | 795 | 805 | 67,000 |
1985/04/24 | 795 | 795 | 771 | 795 | 69,000 |
1985/04/23 | 800 | 810 | 790 | 800 | 113,000 |
1985/04/22 | 820 | 820 | 810 | 813 | 53,000 |
1985/04/20 | 840 | 850 | 820 | 830 | 94,000 |
1985/04/19 | 830 | 860 | 820 | 850 | 259,000 |
1985/04/18 | 880 | 880 | 810 | 832 | 914,000 |
1985/04/17 | 780 | 850 | 771 | 850 | 427,000 |
1985/04/16 | 760 | 760 | 739 | 750 | 450,000 |
1985/04/15 | 805 | 805 | 758 | 768 | 277,000 |
1985/04/12 | 840 | 840 | 791 | 797 | 436,000 |
1985/04/11 | 851 | 861 | 830 | 830 | 135,000 |
1985/04/10 | 860 | 860 | 840 | 840 | 109,000 |
1985/04/09 | 840 | 850 | 840 | 850 | 146,000 |
1985/04/08 | 828 | 854 | 828 | 840 | 160,000 |
1985/04/06 | 855 | 855 | 830 | 835 | 225,000 |
1985/04/05 | 890 | 890 | 850 | 852 | 216,000 |
1985/04/04 | 930 | 930 | 880 | 880 | 143,000 |
1985/04/03 | 925 | 925 | 900 | 910 | 425,000 |
1985/04/02 | 880 | 890 | 880 | 880 | 161,000 |
1985/04/01 | 890 | 905 | 870 | 880 | 225,000 |
1985/03/30 | 920 | 920 | 880 | 890 | 220,000 |
1985/03/29 | 940 | 940 | 910 | 910 | 232,000 |
1985/03/28 | 963 | 970 | 920 | 920 | 347,000 |
1985/03/27 | 940 | 950 | 920 | 933 | 832,000 |
1985/03/26 | 920 | 928 | 910 | 912 | 734,000 |
1985/03/25 | 950 | 960 | 931 | 938 | 277,000 |
1985/03/23 | 950 | 980 | 930 | 980 | 459,000 |
1985/03/22 | 1,020 | 1,020 | 952 | 975 | 1,013,000 |
1985/03/20 | 1,070 | 1,070 | 981 | 990 | 1,495,000 |
1985/03/19 | 1,070 | 1,080 | 1,010 | 1,060 | 2,175,000 |
1985/03/18 | 981 | 1,030 | 950 | 1,030 | 1,374,000 |
1985/03/16 | 1,030 | 1,030 | 985 | 986 | 1,107,000 |
1985/03/15 | 1,070 | 1,080 | 1,000 | 1,000 | 3,366,000 |
1985/03/14 | 1,040 | 1,050 | 1,000 | 1,040 | 4,058,000 |
1985/03/13 | 990 | 1,030 | 973 | 983 | 3,975,000 |
1985/03/12 | 960 | 990 | 956 | 988 | 4,130,000 |
1985/03/11 | 935 | 967 | 926 | 950 | 4,473,000 |
1985/03/08 | 846 | 915 | 826 | 915 | 4,070,000 |
1985/03/07 | 860 | 869 | 825 | 826 | 2,080,000 |
1985/03/06 | 819 | 848 | 801 | 840 | 1,652,000 |
1985/03/05 | 818 | 818 | 779 | 794 | 793,000 |
1985/03/04 | 825 | 834 | 808 | 808 | 744,000 |
1985/03/02 | 849 | 849 | 801 | 844 | 1,490,000 |
1985/03/01 | 820 | 856 | 811 | 842 | 6,738,000 |
1985/02/28 | 740 | 785 | 731 | 785 | 7,292,000 |
1985/02/27 | 700 | 718 | 670 | 718 | 1,732,000 |
1985/02/26 | 710 | 725 | 661 | 677 | 4,544,000 |
1985/02/25 | 680 | 697 | 674 | 686 | 1,289,000 |
1985/02/23 | 700 | 720 | 669 | 680 | 4,409,000 |
1985/02/22 | 621 | 680 | 615 | 680 | 4,630,000 |
1985/02/21 | 629 | 634 | 611 | 620 | 715,000 |
1985/02/20 | 639 | 642 | 611 | 619 | 846,000 |
1985/02/19 | 595 | 649 | 595 | 635 | 2,868,000 |
1985/02/18 | 605 | 611 | 582 | 594 | 720,000 |
1985/02/16 | 609 | 626 | 606 | 612 | 1,053,000 |
1985/02/15 | 640 | 660 | 619 | 619 | 3,280,000 |
1985/02/14 | 616 | 660 | 606 | 650 | 9,001,000 |
1985/02/13 | 572 | 610 | 565 | 606 | 8,845,000 |
1985/02/12 | 535 | 563 | 530 | 562 | 1,279,000 |
1985/02/08 | 569 | 570 | 530 | 545 | 2,286,000 |
1985/02/07 | 549 | 578 | 541 | 559 | 3,579,000 |
1985/02/06 | 535 | 557 | 516 | 550 | 2,644,000 |
1985/02/05 | 535 | 550 | 503 | 505 | 3,591,000 |
1985/02/04 | 516 | 539 | 498 | 525 | 2,730,000 |
1985/02/02 | 484 | 520 | 480 | 520 | 2,420,000 |
1985/02/01 | 452 | 499 | 451 | 479 | 1,985,000 |
1985/01/30 | 391 | 396 | 380 | 385 | 1,145,000 |
1985/01/29 | 396 | 396 | 385 | 389 | 301,000 |
1985/01/28 | 400 | 400 | 391 | 391 | 24,000 |
1985/01/26 | 401 | 410 | 400 | 400 | 32,000 |
1985/01/25 | 401 | 401 | 401 | 401 | 29,000 |
1985/01/24 | 410 | 415 | 405 | 405 | 53,000 |
1985/01/23 | 415 | 415 | 410 | 410 | 39,000 |
1985/01/22 | 413 | 414 | 410 | 410 | 35,000 |
1985/01/21 | 428 | 428 | 412 | 412 | 41,000 |
1985/01/19 | 415 | 418 | 414 | 418 | 51,000 |
1985/01/18 | 425 | 425 | 410 | 410 | 31,000 |
1985/01/17 | 432 | 434 | 425 | 425 | 64,000 |
1985/01/16 | 425 | 435 | 425 | 429 | 96,000 |
1985/01/14 | 410 | 415 | 400 | 415 | 61,000 |
1985/01/11 | 390 | 400 | 390 | 400 | 43,000 |
1985/01/10 | 390 | 392 | 390 | 390 | 53,000 |
1985/01/09 | 390 | 393 | 380 | 385 | 58,000 |
1985/01/08 | 390 | 390 | 390 | 390 | 24,000 |
1985/01/07 | 390 | 400 | 390 | 390 | 32,000 |
1985/01/05 | 385 | 390 | 385 | 390 | 9,000 |
1985/01/04 | 380 | 380 | 380 | 380 | 11,000 |