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 |
---|---|---|---|---|---|
1987/12/28 | 621 | 621 | 610 | 620 | 24,000 |
1987/12/26 | 660 | 660 | 631 | 631 | 28,000 |
1987/12/25 | 660 | 665 | 631 | 650 | 190,000 |
1987/12/24 | 673 | 673 | 666 | 666 | 37,000 |
1987/12/23 | 695 | 695 | 670 | 676 | 28,000 |
1987/12/22 | 697 | 703 | 685 | 685 | 80,000 |
1987/12/21 | 700 | 720 | 700 | 711 | 84,000 |
1987/12/18 | 692 | 699 | 683 | 697 | 60,000 |
1987/12/17 | 725 | 725 | 702 | 702 | 91,000 |
1987/12/16 | 735 | 744 | 705 | 705 | 204,000 |
1987/12/15 | 730 | 743 | 730 | 735 | 606,000 |
1987/12/14 | 720 | 733 | 712 | 712 | 295,000 |
1987/12/11 | 715 | 728 | 700 | 709 | 297,000 |
1987/12/10 | 675 | 720 | 667 | 719 | 455,000 |
1987/12/09 | 670 | 674 | 670 | 672 | 31,000 |
1987/12/08 | 676 | 676 | 665 | 670 | 21,000 |
1987/12/07 | 677 | 677 | 659 | 659 | 12,000 |
1987/12/05 | 650 | 650 | 650 | 650 | 21,000 |
1987/12/04 | 670 | 670 | 651 | 665 | 22,000 |
1987/12/03 | 680 | 685 | 675 | 675 | 37,000 |
1987/12/02 | 656 | 670 | 656 | 660 | 43,000 |
1987/12/01 | 646 | 654 | 640 | 650 | 22,000 |
1987/11/30 | 670 | 670 | 656 | 656 | 17,000 |
1987/11/28 | 679 | 679 | 664 | 678 | 12,000 |
1987/11/27 | 658 | 682 | 650 | 682 | 36,000 |
1987/11/26 | 660 | 660 | 638 | 648 | 50,000 |
1987/11/25 | 661 | 661 | 651 | 659 | 17,000 |
1987/11/24 | 636 | 646 | 636 | 641 | 24,000 |
1987/11/20 | 642 | 642 | 628 | 630 | 29,000 |
1987/11/19 | 653 | 670 | 636 | 636 | 99,000 |
1987/11/18 | 626 | 654 | 625 | 653 | 35,000 |
1987/11/17 | 660 | 660 | 631 | 636 | 28,000 |
1987/11/16 | 675 | 675 | 651 | 660 | 21,000 |
1987/11/13 | 635 | 675 | 635 | 665 | 95,000 |
1987/11/12 | 606 | 630 | 606 | 630 | 10,000 |
1987/11/11 | 591 | 600 | 591 | 600 | 76,000 |
1987/11/07 | 688 | 690 | 680 | 690 | 16,000 |
1987/11/06 | 680 | 700 | 680 | 690 | 58,000 |
1987/11/05 | 696 | 705 | 680 | 684 | 34,000 |
1987/11/04 | 705 | 740 | 700 | 716 | 189,000 |
1987/11/02 | 666 | 705 | 661 | 705 | 144,000 |
1987/10/31 | 650 | 685 | 650 | 657 | 66,000 |
1987/10/30 | 620 | 648 | 620 | 645 | 60,000 |
1987/10/29 | 630 | 630 | 600 | 620 | 58,000 |
1987/10/28 | 679 | 679 | 630 | 631 | 76,000 |
1987/10/27 | 640 | 670 | 635 | 660 | 83,000 |
1987/10/26 | 681 | 691 | 635 | 660 | 95,000 |
1987/10/24 | 670 | 695 | 670 | 695 | 38,000 |
1987/10/23 | 700 | 715 | 680 | 680 | 95,000 |
1987/10/22 | 700 | 748 | 700 | 720 | 155,000 |
1987/10/21 | 670 | 720 | 670 | 700 | 382,000 |
1987/10/19 | 750 | 770 | 750 | 770 | 145,000 |
1987/10/16 | 780 | 790 | 761 | 790 | 126,000 |
1987/10/15 | 783 | 800 | 780 | 790 | 185,000 |
1987/10/14 | 805 | 819 | 790 | 793 | 319,000 |
1987/10/13 | 820 | 824 | 810 | 820 | 247,000 |
1987/10/12 | 825 | 846 | 820 | 840 | 730,000 |
1987/10/09 | 801 | 841 | 795 | 830 | 2,624,000 |
1987/10/08 | 815 | 815 | 790 | 810 | 1,045,000 |
1987/10/07 | 748 | 824 | 738 | 820 | 4,548,000 |
1987/10/06 | 744 | 763 | 737 | 755 | 2,503,000 |
1987/10/05 | 686 | 738 | 686 | 730 | 1,635,000 |
1987/10/03 | 690 | 695 | 685 | 695 | 66,000 |
1987/10/02 | 690 | 695 | 683 | 683 | 67,000 |
1987/10/01 | 695 | 695 | 681 | 690 | 208,000 |
1987/09/30 | 676 | 698 | 670 | 685 | 124,000 |
1987/09/29 | 678 | 693 | 678 | 693 | 121,000 |
1987/09/28 | 700 | 705 | 680 | 698 | 113,000 |
1987/09/26 | 660 | 698 | 660 | 698 | 88,000 |
1987/09/25 | 699 | 699 | 668 | 670 | 94,000 |
1987/09/24 | 708 | 709 | 679 | 694 | 193,000 |
1987/09/22 | 679 | 710 | 678 | 705 | 671,000 |
1987/09/21 | 668 | 679 | 665 | 675 | 195,000 |
1987/09/18 | 679 | 680 | 661 | 675 | 78,000 |
1987/09/17 | 655 | 675 | 655 | 675 | 69,000 |
1987/09/16 | 670 | 680 | 670 | 672 | 41,000 |
1987/09/14 | 652 | 680 | 652 | 671 | 37,000 |
1987/09/11 | 655 | 660 | 650 | 660 | 58,000 |
1987/09/10 | 655 | 665 | 644 | 665 | 34,000 |
1987/09/09 | 663 | 679 | 662 | 665 | 25,000 |
1987/09/08 | 642 | 656 | 641 | 656 | 52,000 |
1987/09/07 | 669 | 669 | 651 | 652 | 29,000 |
1987/09/05 | 674 | 675 | 658 | 670 | 19,000 |
1987/09/04 | 677 | 684 | 658 | 674 | 72,000 |
1987/09/03 | 652 | 674 | 652 | 662 | 103,000 |
1987/09/02 | 689 | 690 | 672 | 689 | 123,000 |
1987/09/01 | 684 | 690 | 678 | 680 | 213,000 |
1987/08/31 | 689 | 690 | 671 | 671 | 111,000 |
1987/08/29 | 690 | 698 | 680 | 692 | 96,000 |
1987/08/28 | 719 | 719 | 691 | 692 | 732,000 |
1987/08/27 | 695 | 719 | 690 | 716 | 1,684,000 |
1987/08/26 | 682 | 686 | 675 | 686 | 161,000 |
1987/08/25 | 675 | 688 | 675 | 683 | 178,000 |
1987/08/24 | 665 | 690 | 665 | 685 | 274,000 |
1987/08/22 | 660 | 665 | 655 | 664 | 49,000 |
1987/08/21 | 650 | 655 | 642 | 655 | 29,000 |
1987/08/20 | 650 | 660 | 643 | 660 | 27,000 |
1987/08/19 | 641 | 655 | 640 | 655 | 46,000 |
1987/08/18 | 646 | 650 | 641 | 642 | 69,000 |
1987/08/17 | 642 | 660 | 640 | 645 | 79,000 |
1987/08/14 | 659 | 659 | 640 | 650 | 80,000 |
1987/08/13 | 670 | 670 | 655 | 669 | 42,000 |
1987/08/12 | 682 | 690 | 652 | 670 | 233,000 |
1987/08/11 | 673 | 690 | 666 | 690 | 276,000 |
1987/08/10 | 660 | 670 | 652 | 670 | 100,000 |
1987/08/07 | 652 | 660 | 650 | 651 | 67,000 |
1987/08/06 | 643 | 654 | 636 | 653 | 95,000 |
1987/08/05 | 653 | 653 | 640 | 653 | 138,000 |
1987/08/04 | 652 | 658 | 640 | 643 | 117,000 |
1987/08/03 | 660 | 670 | 658 | 659 | 150,000 |
1987/08/01 | 670 | 680 | 665 | 670 | 87,000 |
1987/07/31 | 676 | 688 | 675 | 675 | 242,000 |
1987/07/30 | 707 | 709 | 680 | 683 | 713,000 |
1987/07/29 | 699 | 706 | 685 | 702 | 2,396,000 |
1987/07/28 | 670 | 690 | 668 | 685 | 665,000 |
1987/07/27 | 690 | 691 | 660 | 679 | 881,000 |
1987/07/25 | 656 | 688 | 650 | 688 | 1,160,000 |
1987/07/24 | 641 | 656 | 641 | 656 | 905,000 |
1987/07/23 | 634 | 638 | 624 | 635 | 175,000 |
1987/07/22 | 640 | 645 | 623 | 634 | 243,000 |
1987/07/21 | 602 | 637 | 595 | 629 | 129,000 |
1987/07/20 | 626 | 636 | 605 | 605 | 146,000 |
1987/07/17 | 635 | 640 | 626 | 626 | 104,000 |
1987/07/16 | 631 | 640 | 623 | 640 | 82,000 |
1987/07/15 | 635 | 639 | 620 | 625 | 118,000 |
1987/07/14 | 635 | 645 | 635 | 639 | 171,000 |
1987/07/13 | 648 | 650 | 636 | 645 | 154,000 |
1987/07/10 | 643 | 650 | 637 | 640 | 192,000 |
1987/07/09 | 655 | 655 | 629 | 629 | 590,000 |
1987/07/08 | 630 | 658 | 626 | 654 | 1,321,000 |
1987/07/07 | 610 | 629 | 600 | 629 | 186,000 |
1987/07/06 | 615 | 615 | 600 | 606 | 129,000 |
1987/07/04 | 625 | 625 | 610 | 621 | 116,000 |
1987/07/03 | 638 | 638 | 616 | 628 | 394,000 |
1987/07/02 | 627 | 639 | 616 | 635 | 424,000 |
1987/07/01 | 630 | 630 | 605 | 620 | 157,000 |
1987/06/30 | 610 | 618 | 600 | 617 | 106,000 |
1987/06/29 | 635 | 638 | 610 | 620 | 168,000 |
1987/06/27 | 629 | 635 | 620 | 635 | 213,000 |
1987/06/26 | 643 | 643 | 615 | 620 | 566,000 |
1987/06/25 | 619 | 648 | 615 | 634 | 1,140,000 |
1987/06/24 | 603 | 615 | 600 | 615 | 363,000 |
1987/06/23 | 597 | 608 | 590 | 590 | 178,000 |
1987/06/22 | 610 | 613 | 590 | 607 | 361,000 |
1987/06/19 | 610 | 611 | 587 | 600 | 389,000 |
1987/06/18 | 615 | 619 | 576 | 576 | 756,000 |
1987/06/17 | 582 | 620 | 582 | 615 | 1,396,000 |
1987/06/16 | 551 | 572 | 551 | 572 | 167,000 |
1987/06/15 | 564 | 565 | 551 | 551 | 96,000 |
1987/06/12 | 555 | 564 | 552 | 564 | 36,000 |
1987/06/11 | 552 | 572 | 550 | 550 | 103,000 |
1987/06/10 | 560 | 573 | 552 | 552 | 88,000 |
1987/06/09 | 565 | 565 | 550 | 565 | 53,000 |
1987/06/08 | 556 | 565 | 555 | 565 | 57,000 |
1987/06/06 | 569 | 569 | 546 | 546 | 101,000 |
1987/06/05 | 559 | 560 | 548 | 559 | 47,000 |
1987/06/04 | 564 | 565 | 541 | 560 | 78,000 |
1987/06/03 | 569 | 569 | 553 | 565 | 65,000 |
1987/06/02 | 579 | 580 | 551 | 551 | 124,000 |
1987/06/01 | 570 | 589 | 560 | 579 | 116,000 |
1987/05/30 | 580 | 590 | 567 | 590 | 140,000 |
1987/05/29 | 578 | 590 | 570 | 570 | 370,000 |
1987/05/28 | 571 | 577 | 562 | 574 | 225,000 |
1987/05/27 | 569 | 590 | 548 | 561 | 311,000 |
1987/05/26 | 595 | 595 | 570 | 574 | 602,000 |
1987/05/25 | 557 | 597 | 554 | 597 | 966,000 |
1987/05/23 | 549 | 552 | 545 | 551 | 203,000 |
1987/05/22 | 520 | 550 | 520 | 550 | 201,000 |
1987/05/21 | 500 | 539 | 500 | 530 | 49,000 |
1987/05/20 | 504 | 528 | 504 | 520 | 39,000 |
1987/05/19 | 524 | 535 | 524 | 524 | 41,000 |
1987/05/18 | 516 | 523 | 503 | 520 | 25,000 |
1987/05/15 | 530 | 535 | 525 | 526 | 86,000 |
1987/05/14 | 540 | 544 | 530 | 540 | 238,000 |
1987/05/13 | 530 | 548 | 525 | 540 | 449,000 |
1987/05/12 | 495 | 525 | 492 | 520 | 129,000 |
1987/05/11 | 490 | 500 | 490 | 495 | 50,000 |
1987/05/08 | 485 | 493 | 481 | 490 | 44,000 |
1987/05/07 | 481 | 496 | 481 | 496 | 38,000 |
1987/05/06 | 490 | 490 | 490 | 490 | 12,000 |
1987/05/02 | 490 | 500 | 490 | 500 | 13,000 |
1987/05/01 | 490 | 491 | 490 | 491 | 15,000 |
1987/04/30 | 480 | 500 | 480 | 500 | 32,000 |
1987/04/28 | 481 | 481 | 481 | 481 | 2,000 |
1987/04/27 | 485 | 485 | 485 | 485 | 8,000 |
1987/04/25 | 485 | 510 | 485 | 510 | 16,000 |
1987/04/24 | 480 | 485 | 480 | 485 | 24,000 |
1987/04/23 | 490 | 500 | 480 | 480 | 34,000 |
1987/04/22 | 483 | 486 | 483 | 485 | 16,000 |
1987/04/21 | 496 | 496 | 480 | 493 | 43,000 |
1987/04/20 | 492 | 510 | 492 | 495 | 21,000 |
1987/04/17 | 503 | 518 | 502 | 502 | 23,000 |
1987/04/16 | 522 | 522 | 506 | 506 | 22,000 |
1987/04/15 | 522 | 530 | 512 | 516 | 38,000 |
1987/04/14 | 502 | 535 | 502 | 530 | 59,000 |
1987/04/13 | 500 | 520 | 500 | 520 | 46,000 |
1987/04/10 | 510 | 520 | 500 | 520 | 32,000 |
1987/04/09 | 530 | 539 | 515 | 525 | 68,000 |
1987/04/08 | 530 | 540 | 525 | 538 | 89,000 |
1987/04/07 | 510 | 540 | 510 | 540 | 166,000 |
1987/04/06 | 524 | 524 | 511 | 511 | 24,000 |
1987/04/04 | 490 | 520 | 490 | 520 | 42,000 |
1987/04/03 | 495 | 495 | 490 | 491 | 19,000 |
1987/04/02 | 485 | 496 | 485 | 496 | 12,000 |
1987/04/01 | 480 | 500 | 480 | 500 | 17,000 |
1987/03/31 | 485 | 500 | 484 | 489 | 32,000 |
1987/03/30 | 505 | 505 | 490 | 490 | 33,000 |
1987/03/28 | 501 | 511 | 501 | 501 | 19,000 |
1987/03/27 | 496 | 501 | 496 | 501 | 37,000 |
1987/03/26 | 522 | 522 | 500 | 500 | 54,000 |
1987/03/25 | 528 | 528 | 515 | 525 | 99,000 |
1987/03/24 | 510 | 512 | 495 | 495 | 47,000 |
1987/03/23 | 495 | 515 | 495 | 510 | 51,000 |
1987/03/20 | 508 | 524 | 500 | 501 | 50,000 |
1987/03/19 | 520 | 530 | 508 | 518 | 82,000 |
1987/03/18 | 527 | 530 | 521 | 530 | 156,000 |
1987/03/17 | 490 | 500 | 490 | 500 | 25,000 |
1987/03/16 | 510 | 514 | 500 | 500 | 48,000 |
1987/03/13 | 490 | 510 | 490 | 510 | 56,000 |
1987/03/12 | 485 | 500 | 485 | 499 | 36,000 |
1987/03/11 | 470 | 502 | 470 | 485 | 44,000 |
1987/03/10 | 468 | 470 | 455 | 465 | 123,000 |
1987/03/09 | 480 | 480 | 475 | 475 | 20,000 |
1987/03/07 | 470 | 480 | 470 | 480 | 21,000 |
1987/03/06 | 485 | 485 | 480 | 480 | 32,000 |
1987/03/05 | 480 | 490 | 480 | 485 | 27,000 |
1987/03/04 | 485 | 485 | 485 | 485 | 43,000 |
1987/03/03 | 486 | 500 | 485 | 500 | 34,000 |
1987/03/02 | 493 | 498 | 487 | 487 | 26,000 |
1987/02/28 | 486 | 490 | 485 | 490 | 28,000 |
1987/02/27 | 490 | 500 | 490 | 500 | 35,000 |
1987/02/26 | 510 | 519 | 500 | 515 | 41,000 |
1987/02/25 | 505 | 520 | 505 | 520 | 18,000 |
1987/02/24 | 505 | 520 | 505 | 520 | 28,000 |
1987/02/23 | 520 | 529 | 500 | 529 | 40,000 |
1987/02/20 | 529 | 530 | 520 | 530 | 46,000 |
1987/02/19 | 506 | 534 | 506 | 532 | 93,000 |
1987/02/18 | 491 | 506 | 490 | 506 | 111,000 |
1987/02/17 | 489 | 499 | 486 | 499 | 28,000 |
1987/02/16 | 490 | 500 | 488 | 488 | 15,000 |
1987/02/13 | 495 | 495 | 489 | 491 | 40,000 |
1987/02/12 | 500 | 500 | 493 | 496 | 38,000 |
1987/02/10 | 490 | 500 | 490 | 496 | 36,000 |
1987/02/09 | 501 | 501 | 490 | 500 | 30,000 |
1987/02/07 | 500 | 509 | 500 | 500 | 25,000 |
1987/02/06 | 488 | 510 | 488 | 510 | 29,000 |
1987/02/05 | 500 | 500 | 488 | 488 | 63,000 |
1987/02/04 | 493 | 504 | 483 | 500 | 93,000 |
1987/02/03 | 505 | 505 | 498 | 498 | 56,000 |
1987/02/02 | 506 | 508 | 503 | 508 | 28,000 |
1987/01/31 | 502 | 510 | 502 | 506 | 41,000 |
1987/01/30 | 507 | 515 | 505 | 510 | 39,000 |
1987/01/29 | 508 | 514 | 505 | 507 | 55,000 |
1987/01/28 | 520 | 520 | 505 | 518 | 93,000 |
1987/01/27 | 506 | 515 | 502 | 514 | 106,000 |
1987/01/26 | 515 | 515 | 505 | 511 | 70,000 |
1987/01/24 | 510 | 520 | 510 | 515 | 21,000 |
1987/01/23 | 512 | 520 | 510 | 520 | 40,000 |
1987/01/22 | 523 | 540 | 523 | 540 | 29,000 |
1987/01/21 | 548 | 548 | 548 | 548 | 12,000 |
1987/01/20 | 535 | 550 | 535 | 545 | 16,000 |
1987/01/19 | 513 | 535 | 509 | 535 | 76,000 |
1987/01/16 | 509 | 523 | 509 | 523 | 32,000 |
1987/01/14 | 506 | 535 | 506 | 511 | 61,000 |
1987/01/13 | 525 | 525 | 501 | 510 | 93,000 |
1987/01/12 | 521 | 535 | 521 | 535 | 19,000 |
1987/01/09 | 520 | 524 | 520 | 520 | 70,000 |
1987/01/08 | 525 | 545 | 525 | 526 | 17,000 |
1987/01/07 | 530 | 545 | 527 | 545 | 43,000 |
1987/01/06 | 534 | 550 | 534 | 550 | 51,000 |
1987/01/05 | 520 | 530 | 520 | 530 | 25,000 |