日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 530 531 525 525 82,000
1986/12/26 542 555 531 550 54,000
1986/12/25 545 555 540 542 105,000
1986/12/24 549 565 548 565 86,000
1986/12/23 550 560 549 560 130,000
1986/12/22 575 575 555 569 127,000
1986/12/19 582 595 580 595 290,000
1986/12/18 600 602 582 599 645,000
1986/12/17 584 606 562 600 1,430,000
1986/12/16 560 584 560 584 1,130,000
1986/12/15 538 560 538 560 330,000
1986/12/12 512 540 507 540 127,000
1986/12/11 526 532 501 502 153,000
1986/12/10 539 545 522 523 225,000
1986/12/09 495 550 495 521 348,000
1986/12/08 501 505 492 499 97,000
1986/12/06 502 505 500 505 58,000
1986/12/05 506 509 505 505 63,000
1986/12/04 520 520 505 510 79,000
1986/12/03 511 520 500 510 50,000
1986/12/02 518 518 505 505 28,000
1986/12/01 515 527 515 517 38,000
1986/11/29 513 525 513 525 27,000
1986/11/28 504 520 504 518 27,000
1986/11/27 504 525 504 510 42,000
1986/11/26 513 515 499 505 99,000
1986/11/25 496 511 496 503 46,000
1986/11/22 501 511 489 496 98,000
1986/11/21 522 530 505 505 94,000
1986/11/20 531 535 520 525 54,000
1986/11/19 534 534 520 530 78,000
1986/11/18 530 534 530 534 56,000
1986/11/17 550 550 535 535 65,000
1986/11/14 535 551 535 550 111,000
1986/11/13 540 549 536 545 120,000
1986/11/12 541 555 530 548 192,000
1986/11/11 560 560 543 547 265,000
1986/11/10 543 563 540 561 742,000
1986/11/07 539 539 523 525 339,000
1986/11/06 519 540 506 539 322,000
1986/11/05 529 539 515 524 194,000
1986/11/04 528 538 511 535 252,000
1986/11/01 495 544 485 544 367,000
1986/10/31 450 490 450 490 113,000
1986/10/30 440 460 440 460 82,000
1986/10/29 426 428 425 426 45,000
1986/10/28 426 430 421 430 30,000
1986/10/27 431 431 421 430 27,000
1986/10/25 426 426 426 426 25,000
1986/10/24 430 443 430 443 59,000
1986/10/23 430 440 428 435 43,000
1986/10/22 443 443 435 438 29,000
1986/10/21 436 450 432 432 30,000
1986/10/20 456 456 450 450 33,000
1986/10/17 470 471 463 463 85,000
1986/10/16 464 470 464 470 17,000
1986/10/15 466 467 461 465 23,000
1986/10/14 480 480 465 474 11,000
1986/10/13 489 489 480 480 34,000
1986/10/09 486 497 486 495 76,000
1986/10/08 477 495 472 495 67,000
1986/10/07 450 477 449 477 88,000
1986/10/06 450 467 450 450 44,000
1986/10/04 440 452 440 450 33,000
1986/10/03 425 440 419 440 100,000
1986/10/02 457 460 439 440 161,000
1986/10/01 468 468 458 458 60,000
1986/09/30 461 468 456 468 44,000
1986/09/29 460 474 460 461 22,000
1986/09/27 464 464 461 461 56,000
1986/09/26 462 470 462 470 67,000
1986/09/25 465 470 465 470 59,000
1986/09/24 478 478 464 464 77,000
1986/09/22 478 478 474 474 60,000
1986/09/19 483 483 476 480 80,000
1986/09/18 476 476 473 476 48,000
1986/09/17 478 480 478 478 49,000
1986/09/16 482 483 480 480 48,000
1986/09/12 489 490 477 487 98,000
1986/09/11 499 500 492 492 87,000
1986/09/10 498 500 498 498 46,000
1986/09/09 498 504 497 498 146,000
1986/09/08 495 495 493 493 55,000
1986/09/06 500 500 485 490 27,000
1986/09/05 495 500 491 496 30,000
1986/09/04 480 510 480 510 24,000
1986/09/03 480 481 473 477 26,000
1986/09/02 500 510 490 490 31,000
1986/09/01 520 520 512 518 41,000
1986/08/30 490 512 490 510 74,000
1986/08/29 470 490 470 485 64,000
1986/08/28 461 463 460 461 223,000
1986/08/27 480 480 460 463 116,000
1986/08/26 488 493 480 485 62,000
1986/08/25 490 490 486 488 11,000
1986/08/23 485 487 485 485 26,000
1986/08/22 500 505 485 499 45,000
1986/08/21 460 485 460 480 57,000
1986/08/20 481 494 462 462 93,000
1986/08/19 500 500 491 491 51,000
1986/08/18 500 509 495 500 37,000
1986/08/15 491 495 490 495 65,000
1986/08/14 501 502 490 494 80,000
1986/08/13 501 510 500 500 148,000
1986/08/12 523 523 510 511 145,000
1986/08/11 520 525 520 525 54,000
1986/08/08 523 524 522 524 25,000
1986/08/07 530 530 520 521 72,000
1986/08/06 525 549 525 533 36,000
1986/08/05 529 530 520 525 77,000
1986/08/04 547 547 527 529 17,000
1986/08/02 522 527 522 527 19,000
1986/08/01 522 526 522 522 41,000
1986/07/31 529 536 526 527 69,000
1986/07/30 560 560 528 528 34,000
1986/07/29 566 566 520 540 104,000
1986/07/28 567 570 565 566 21,000
1986/07/26 570 575 566 566 47,000
1986/07/25 570 570 566 568 31,000
1986/07/24 580 580 575 575 25,000
1986/07/23 580 590 575 590 24,000
1986/07/22 580 590 570 590 36,000
1986/07/21 615 615 576 576 63,000
1986/07/19 625 625 615 615 77,000
1986/07/18 620 620 611 616 126,000
1986/07/17 602 620 600 604 328,000
1986/07/16 610 610 599 602 135,000
1986/07/15 600 610 590 610 143,000
1986/07/14 592 600 580 595 71,000
1986/07/11 572 585 572 572 63,000
1986/07/10 567 575 566 570 56,000
1986/07/09 566 580 565 574 52,000
1986/07/08 570 570 560 565 99,000
1986/07/07 576 580 572 573 70,000
1986/07/05 581 590 576 580 137,000
1986/07/04 585 585 580 580 46,000
1986/07/03 584 590 571 584 83,000
1986/07/02 590 590 584 585 38,000
1986/07/01 594 594 584 585 37,000
1986/06/30 603 603 580 584 65,000
1986/06/28 572 595 570 573 52,000
1986/06/27 595 597 568 570 203,000
1986/06/26 600 610 590 595 78,000
1986/06/25 590 600 590 599 98,000
1986/06/24 606 609 600 600 34,000
1986/06/23 598 610 590 610 70,000
1986/06/21 590 591 588 588 74,000
1986/06/20 610 615 590 590 149,000
1986/06/19 605 621 605 620 145,000
1986/06/18 600 600 587 595 229,000
1986/06/17 606 610 590 592 267,000
1986/06/16 635 639 616 616 259,000
1986/06/13 650 658 637 645 347,000
1986/06/12 665 675 651 651 649,000
1986/06/11 689 689 665 675 2,697,000
1986/06/10 620 649 609 649 2,844,000
1986/06/09 598 627 585 619 1,583,000
1986/06/07 554 595 554 588 672,000
1986/06/06 531 554 531 554 137,000
1986/06/05 531 550 531 535 103,000
1986/06/04 535 540 533 540 80,000
1986/06/03 533 540 533 534 52,000
1986/06/02 534 545 534 545 26,000
1986/05/31 531 539 530 531 8,000
1986/05/30 533 533 530 530 24,000
1986/05/29 532 540 532 535 43,000
1986/05/28 532 544 532 540 62,000
1986/05/27 529 535 529 535 26,000
1986/05/26 548 548 531 531 34,000
1986/05/24 531 535 527 530 21,000
1986/05/23 530 545 525 545 40,000
1986/05/22 526 527 520 521 61,000
1986/05/21 538 540 530 530 33,000
1986/05/20 536 545 536 538 41,000
1986/05/19 533 536 533 536 17,000
1986/05/17 532 538 532 532 29,000
1986/05/16 529 540 529 530 34,000
1986/05/15 526 533 526 531 102,000
1986/05/14 531 535 531 531 49,000
1986/05/13 536 538 536 536 48,000
1986/05/12 535 555 531 536 191,000
1986/05/09 532 556 532 535 60,000
1986/05/08 529 559 526 558 238,000
1986/05/07 530 538 530 530 115,000
1986/05/06 535 535 535 535 36,000
1986/05/02 543 545 543 545 21,000
1986/05/01 542 545 541 542 20,000
1986/04/30 535 558 535 540 35,000
1986/04/28 561 564 540 560 48,000
1986/04/26 564 564 530 530 110,000
1986/04/25 550 567 550 565 239,000
1986/04/24 535 549 535 549 51,000
1986/04/23 540 545 539 545 30,000
1986/04/22 522 540 522 530 57,000
1986/04/21 521 522 521 522 16,000
1986/04/19 520 522 520 520 39,000
1986/04/18 521 530 510 530 113,000
1986/04/17 522 524 521 522 47,000
1986/04/16 521 530 521 525 46,000
1986/04/15 530 530 525 525 40,000
1986/04/14 530 530 530 530 15,000
1986/04/11 525 540 525 532 22,000
1986/04/10 548 548 531 531 9,000
1986/04/09 531 550 531 550 20,000
1986/04/08 530 550 530 545 44,000
1986/04/07 554 554 541 541 7,000
1986/04/05 523 540 523 540 21,000
1986/04/04 540 548 530 530 19,000
1986/04/03 530 530 520 520 16,000
1986/04/02 535 551 530 551 250,000
1986/04/01 544 555 520 555 54,000
1986/03/31 536 548 535 548 248,000
1986/03/29 533 538 533 536 18,000
1986/03/28 531 540 531 540 68,000
1986/03/27 522 544 522 533 109,000
1986/03/26 521 531 521 522 78,000
1986/03/25 515 523 510 520 50,000
1986/03/24 521 528 510 510 112,000
1986/03/22 522 532 520 528 127,000
1986/03/20 555 563 518 532 118,000
1986/03/19 561 565 555 555 67,000
1986/03/18 559 569 556 565 56,000
1986/03/17 574 585 566 585 73,000
1986/03/15 580 589 564 564 46,000
1986/03/14 563 578 562 577 46,000
1986/03/13 569 570 560 563 190,000
1986/03/12 590 600 580 590 261,000
1986/03/11 584 590 581 590 188,000
1986/03/10 575 580 570 580 134,000
1986/03/07 572 578 570 578 44,000
1986/03/06 555 577 555 577 85,000
1986/03/05 555 560 553 560 93,000
1986/03/04 564 565 558 563 28,000
1986/03/03 551 564 551 564 62,000
1986/03/01 564 565 555 555 21,000
1986/02/28 555 565 551 565 75,000
1986/02/27 569 569 561 561 41,000
1986/02/26 565 565 556 564 152,000
1986/02/25 563 563 555 561 85,000
1986/02/24 571 571 561 561 57,000
1986/02/22 563 570 561 561 41,000
1986/02/21 566 570 562 565 65,000
1986/02/20 578 580 567 567 158,000
1986/02/19 576 595 576 577 72,000
1986/02/18 580 586 575 575 110,000
1986/02/17 615 615 585 585 213,000
1986/02/15 609 620 600 600 126,000
1986/02/14 611 625 611 618 307,000
1986/02/13 640 640 610 610 824,000
1986/02/12 600 620 599 610 765,000
1986/02/10 595 600 576 584 221,000
1986/02/07 574 594 560 594 186,000
1986/02/06 591 595 575 584 107,000
1986/02/05 600 609 591 591 490,000
1986/02/04 585 598 575 598 321,000
1986/02/03 570 590 569 580 340,000
1986/02/01 580 580 555 556 125,000
1986/01/31 565 580 563 572 236,000
1986/01/30 552 569 552 562 65,000
1986/01/29 540 572 540 572 79,000
1986/01/28 545 550 541 542 53,000
1986/01/27 564 564 546 549 25,000
1986/01/25 550 559 540 545 41,000
1986/01/24 550 566 550 555 120,000
1986/01/23 570 570 548 550 127,000
1986/01/22 533 580 533 567 98,000
1986/01/21 540 545 532 532 95,000
1986/01/20 541 551 540 541 34,000
1986/01/18 540 551 538 540 155,000
1986/01/17 551 557 543 550 173,000
1986/01/16 559 568 551 551 105,000
1986/01/14 561 579 561 579 135,000
1986/01/13 580 588 565 570 123,000
1986/01/10 573 600 565 590 885,000
1986/01/09 530 569 530 569 207,000
1986/01/08 514 550 514 550 87,000
1986/01/07 515 530 515 520 41,000
1986/01/06 524 539 524 533 24,000
1986/01/04 514 524 512 524 65,000

このページの先頭へ