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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,100 | 1,100 | 1,090 | 1,090 | 120,000 |
| 1989/12/28 | 1,130 | 1,130 | 1,100 | 1,100 | 102,000 |
| 1989/12/27 | 1,090 | 1,140 | 1,080 | 1,140 | 154,000 |
| 1989/12/26 | 1,100 | 1,100 | 1,070 | 1,090 | 96,000 |
| 1989/12/25 | 1,070 | 1,100 | 1,060 | 1,100 | 98,000 |
| 1989/12/22 | 1,120 | 1,120 | 1,060 | 1,060 | 280,000 |
| 1989/12/21 | 1,120 | 1,120 | 1,080 | 1,080 | 99,000 |
| 1989/12/20 | 1,130 | 1,130 | 1,100 | 1,100 | 140,000 |
| 1989/12/19 | 1,130 | 1,130 | 1,100 | 1,110 | 120,000 |
| 1989/12/18 | 1,130 | 1,140 | 1,120 | 1,140 | 212,000 |
| 1989/12/15 | 1,160 | 1,170 | 1,130 | 1,130 | 396,000 |
| 1989/12/14 | 1,160 | 1,170 | 1,140 | 1,160 | 327,000 |
| 1989/12/13 | 1,170 | 1,210 | 1,160 | 1,180 | 1,700,000 |
| 1989/12/12 | 1,160 | 1,170 | 1,130 | 1,160 | 701,000 |
| 1989/12/11 | 1,100 | 1,160 | 1,100 | 1,160 | 921,000 |
| 1989/12/08 | 1,100 | 1,120 | 1,100 | 1,120 | 156,000 |
| 1989/12/07 | 1,100 | 1,110 | 1,100 | 1,100 | 200,000 |
| 1989/12/06 | 1,090 | 1,100 | 1,080 | 1,100 | 90,000 |
| 1989/12/05 | 1,090 | 1,100 | 1,090 | 1,090 | 109,000 |
| 1989/12/04 | 1,100 | 1,120 | 1,090 | 1,090 | 115,000 |
| 1989/12/01 | 1,130 | 1,130 | 1,100 | 1,120 | 111,000 |
| 1989/11/30 | 1,110 | 1,130 | 1,100 | 1,120 | 170,000 |
| 1989/11/29 | 1,140 | 1,140 | 1,120 | 1,120 | 246,000 |
| 1989/11/28 | 1,110 | 1,140 | 1,100 | 1,140 | 847,000 |
| 1989/11/27 | 1,120 | 1,120 | 1,100 | 1,110 | 188,000 |
| 1989/11/24 | 1,110 | 1,120 | 1,090 | 1,100 | 318,000 |
| 1989/11/22 | 1,080 | 1,130 | 1,070 | 1,120 | 770,000 |
| 1989/11/21 | 1,090 | 1,100 | 1,050 | 1,050 | 136,000 |
| 1989/11/20 | 1,040 | 1,080 | 1,030 | 1,080 | 306,000 |
| 1989/11/17 | 1,060 | 1,060 | 1,040 | 1,040 | 120,000 |
| 1989/11/16 | 1,070 | 1,070 | 1,040 | 1,040 | 130,000 |
| 1989/11/15 | 1,030 | 1,060 | 1,020 | 1,060 | 235,000 |
| 1989/11/14 | 1,030 | 1,030 | 1,000 | 1,030 | 136,000 |
| 1989/11/13 | 1,020 | 1,020 | 1,000 | 1,020 | 48,000 |
| 1989/11/10 | 1,010 | 1,020 | 1,000 | 1,000 | 149,000 |
| 1989/11/09 | 1,010 | 1,010 | 1,000 | 1,000 | 112,000 |
| 1989/11/08 | 1,000 | 1,010 | 998 | 1,000 | 121,000 |
| 1989/11/07 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 |
| 1989/11/06 | 1,010 | 1,010 | 998 | 1,010 | 96,000 |
| 1989/11/02 | 1,010 | 1,020 | 1,000 | 1,010 | 62,000 |
| 1989/11/01 | 1,000 | 1,010 | 998 | 1,010 | 50,000 |
| 1989/10/31 | 1,000 | 1,020 | 995 | 1,020 | 136,000 |
| 1989/10/30 | 1,000 | 1,000 | 997 | 1,000 | 75,000 |
| 1989/10/27 | 996 | 1,000 | 996 | 1,000 | 186,000 |
| 1989/10/26 | 1,000 | 1,010 | 990 | 1,010 | 62,000 |
| 1989/10/25 | 1,010 | 1,020 | 1,000 | 1,000 | 85,000 |
| 1989/10/24 | 1,010 | 1,010 | 1,010 | 1,010 | 74,000 |
| 1989/10/23 | 1,030 | 1,030 | 1,000 | 1,010 | 140,000 |
| 1989/10/20 | 1,010 | 1,030 | 1,000 | 1,010 | 123,000 |
| 1989/10/19 | 1,020 | 1,030 | 1,010 | 1,020 | 61,000 |
| 1989/10/18 | 1,020 | 1,030 | 1,010 | 1,030 | 66,000 |
| 1989/10/17 | 1,000 | 1,020 | 994 | 1,000 | 64,000 |
| 1989/10/16 | 1,010 | 1,010 | 990 | 1,000 | 25,000 |
| 1989/10/13 | 1,010 | 1,010 | 1,000 | 1,000 | 38,000 |
| 1989/10/12 | 1,000 | 1,040 | 1,000 | 1,040 | 55,000 |
| 1989/10/11 | 1,050 | 1,050 | 1,000 | 1,000 | 55,000 |
| 1989/10/09 | 1,050 | 1,060 | 1,050 | 1,050 | 36,000 |
| 1989/10/06 | 1,060 | 1,060 | 1,050 | 1,050 | 165,000 |
| 1989/10/05 | 1,050 | 1,060 | 1,040 | 1,050 | 74,000 |
| 1989/10/04 | 1,040 | 1,050 | 1,040 | 1,040 | 165,000 |
| 1989/10/03 | 1,060 | 1,060 | 1,040 | 1,040 | 126,000 |
| 1989/10/02 | 1,040 | 1,060 | 1,030 | 1,040 | 119,000 |
| 1989/09/29 | 1,010 | 1,010 | 995 | 1,010 | 150,000 |
| 1989/09/28 | 1,000 | 1,000 | 991 | 1,000 | 79,000 |
| 1989/09/27 | 1,000 | 1,020 | 990 | 1,020 | 73,000 |
| 1989/09/26 | 1,000 | 1,020 | 980 | 1,020 | 165,000 |
| 1989/09/25 | 1,020 | 1,020 | 996 | 1,000 | 62,000 |
| 1989/09/22 | 1,020 | 1,020 | 992 | 1,010 | 93,000 |
| 1989/09/21 | 1,010 | 1,020 | 995 | 1,020 | 105,000 |
| 1989/09/20 | 1,000 | 1,010 | 994 | 1,010 | 53,000 |
| 1989/09/19 | 1,010 | 1,010 | 993 | 1,000 | 88,000 |
| 1989/09/18 | 1,000 | 1,020 | 1,000 | 1,000 | 123,000 |
| 1989/09/14 | 1,000 | 1,000 | 996 | 1,000 | 166,000 |
| 1989/09/13 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 |
| 1989/09/12 | 1,020 | 1,020 | 995 | 1,000 | 37,000 |
| 1989/09/11 | 995 | 1,020 | 995 | 1,010 | 37,000 |
| 1989/09/08 | 1,010 | 1,010 | 992 | 1,000 | 112,000 |
| 1989/09/07 | 1,020 | 1,020 | 1,010 | 1,020 | 41,000 |
| 1989/09/05 | 1,030 | 1,040 | 1,010 | 1,010 | 68,000 |
| 1989/09/04 | 1,020 | 1,040 | 1,010 | 1,030 | 26,000 |
| 1989/09/01 | 1,030 | 1,040 | 1,010 | 1,020 | 102,000 |
| 1989/08/31 | 1,050 | 1,050 | 1,030 | 1,030 | 102,000 |
| 1989/08/30 | 1,060 | 1,060 | 1,060 | 1,060 | 26,000 |
| 1989/08/29 | 1,090 | 1,090 | 1,060 | 1,070 | 137,000 |
| 1989/08/28 | 1,090 | 1,100 | 1,070 | 1,080 | 155,000 |
| 1989/08/25 | 1,060 | 1,070 | 1,060 | 1,060 | 72,000 |
| 1989/08/24 | 1,060 | 1,060 | 1,050 | 1,060 | 21,000 |
| 1989/08/23 | 1,050 | 1,060 | 1,050 | 1,050 | 107,000 |
| 1989/08/22 | 1,060 | 1,060 | 1,040 | 1,040 | 130,000 |
| 1989/08/21 | 1,080 | 1,080 | 1,050 | 1,070 | 104,000 |
| 1989/08/18 | 1,070 | 1,080 | 1,060 | 1,060 | 74,000 |
| 1989/08/17 | 1,080 | 1,090 | 1,060 | 1,090 | 73,000 |
| 1989/08/16 | 1,060 | 1,080 | 1,060 | 1,070 | 85,000 |
| 1989/08/15 | 1,060 | 1,060 | 1,050 | 1,050 | 76,000 |
| 1989/08/14 | 1,090 | 1,090 | 1,050 | 1,060 | 50,000 |
| 1989/08/11 | 1,070 | 1,090 | 1,060 | 1,060 | 93,000 |
| 1989/08/10 | 1,120 | 1,120 | 1,070 | 1,090 | 144,000 |
| 1989/08/09 | 1,100 | 1,130 | 1,100 | 1,130 | 322,000 |
| 1989/08/08 | 1,070 | 1,100 | 1,070 | 1,100 | 175,000 |
| 1989/08/07 | 1,090 | 1,090 | 1,060 | 1,060 | 214,000 |
| 1989/08/04 | 1,080 | 1,090 | 1,070 | 1,080 | 300,000 |
| 1989/08/03 | 1,060 | 1,090 | 1,050 | 1,060 | 235,000 |
| 1989/08/02 | 1,050 | 1,060 | 1,050 | 1,050 | 166,000 |
| 1989/08/01 | 1,060 | 1,060 | 1,040 | 1,060 | 265,000 |
| 1989/07/31 | 1,060 | 1,070 | 1,060 | 1,060 | 157,000 |
| 1989/07/28 | 1,050 | 1,060 | 1,050 | 1,050 | 206,000 |
| 1989/07/27 | 1,050 | 1,070 | 1,050 | 1,060 | 147,000 |
| 1989/07/26 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 |
| 1989/07/25 | 1,050 | 1,070 | 1,040 | 1,070 | 265,000 |
| 1989/07/24 | 1,070 | 1,090 | 1,030 | 1,040 | 125,000 |
| 1989/07/21 | 1,050 | 1,080 | 1,050 | 1,080 | 94,000 |
| 1989/07/20 | 1,060 | 1,060 | 1,040 | 1,040 | 76,000 |
| 1989/07/19 | 1,040 | 1,050 | 1,040 | 1,050 | 38,000 |
| 1989/07/18 | 1,050 | 1,060 | 1,030 | 1,030 | 142,000 |
| 1989/07/17 | 1,060 | 1,080 | 1,050 | 1,060 | 27,000 |
| 1989/07/14 | 1,070 | 1,070 | 1,060 | 1,060 | 70,000 |
| 1989/07/13 | 1,070 | 1,090 | 1,070 | 1,080 | 129,000 |
| 1989/07/12 | 1,080 | 1,100 | 1,070 | 1,090 | 125,000 |
| 1989/07/11 | 1,060 | 1,080 | 1,060 | 1,060 | 115,000 |
| 1989/07/10 | 1,080 | 1,080 | 1,060 | 1,060 | 44,000 |
| 1989/07/07 | 1,070 | 1,080 | 1,050 | 1,060 | 136,000 |
| 1989/07/06 | 1,060 | 1,090 | 1,060 | 1,090 | 42,000 |
| 1989/07/05 | 1,080 | 1,080 | 1,060 | 1,060 | 201,000 |
| 1989/07/04 | 1,080 | 1,090 | 1,070 | 1,070 | 86,000 |
| 1989/07/03 | 1,100 | 1,100 | 1,070 | 1,100 | 38,000 |
| 1989/06/30 | 1,120 | 1,120 | 1,080 | 1,090 | 75,000 |
| 1989/06/29 | 1,130 | 1,140 | 1,090 | 1,090 | 221,000 |
| 1989/06/28 | 1,150 | 1,150 | 1,090 | 1,150 | 444,000 |
| 1989/06/27 | 1,150 | 1,160 | 1,140 | 1,140 | 710,000 |
| 1989/06/26 | 1,160 | 1,160 | 1,120 | 1,120 | 288,000 |
| 1989/06/23 | 1,130 | 1,160 | 1,120 | 1,160 | 437,000 |
| 1989/06/22 | 1,130 | 1,150 | 1,100 | 1,120 | 339,000 |
| 1989/06/21 | 1,070 | 1,160 | 1,070 | 1,160 | 848,000 |
| 1989/06/20 | 1,070 | 1,090 | 1,050 | 1,070 | 110,000 |
| 1989/06/19 | 1,110 | 1,110 | 1,060 | 1,090 | 34,000 |
| 1989/06/16 | 1,100 | 1,120 | 1,050 | 1,090 | 80,000 |
| 1989/06/15 | 1,090 | 1,140 | 1,090 | 1,100 | 378,000 |
| 1989/06/14 | 1,080 | 1,100 | 1,070 | 1,100 | 99,000 |
| 1989/06/13 | 1,080 | 1,090 | 1,060 | 1,060 | 78,000 |
| 1989/06/12 | 1,070 | 1,100 | 1,070 | 1,080 | 131,000 |
| 1989/06/09 | 1,050 | 1,080 | 1,050 | 1,070 | 65,000 |
| 1989/06/08 | 1,080 | 1,130 | 1,070 | 1,070 | 84,000 |
| 1989/06/07 | 1,090 | 1,090 | 1,050 | 1,080 | 154,000 |
| 1989/06/06 | 1,070 | 1,070 | 1,060 | 1,070 | 28,000 |
| 1989/06/05 | 1,100 | 1,100 | 1,080 | 1,080 | 56,000 |
| 1989/06/02 | 1,100 | 1,100 | 1,080 | 1,100 | 81,000 |
| 1989/06/01 | 1,120 | 1,120 | 1,080 | 1,080 | 97,000 |
| 1989/05/31 | 1,110 | 1,110 | 1,070 | 1,110 | 105,000 |
| 1989/05/30 | 1,100 | 1,120 | 1,100 | 1,110 | 74,000 |
| 1989/05/29 | 1,160 | 1,170 | 1,120 | 1,120 | 469,000 |
| 1989/05/26 | 1,100 | 1,160 | 1,100 | 1,140 | 447,000 |
| 1989/05/25 | 1,080 | 1,080 | 1,070 | 1,080 | 62,000 |
| 1989/05/24 | 1,060 | 1,080 | 1,060 | 1,080 | 40,000 |
| 1989/05/23 | 1,050 | 1,070 | 1,030 | 1,070 | 91,000 |
| 1989/05/22 | 1,090 | 1,090 | 1,070 | 1,070 | 67,000 |
| 1989/05/19 | 1,090 | 1,090 | 1,080 | 1,090 | 83,000 |
| 1989/05/18 | 1,130 | 1,130 | 1,090 | 1,090 | 50,000 |
| 1989/05/17 | 1,100 | 1,110 | 1,090 | 1,110 | 97,000 |
| 1989/05/16 | 1,120 | 1,120 | 1,100 | 1,120 | 72,000 |
| 1989/05/15 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 |
| 1989/05/12 | 1,120 | 1,130 | 1,110 | 1,120 | 106,000 |
| 1989/05/11 | 1,100 | 1,120 | 1,100 | 1,120 | 118,000 |
| 1989/05/10 | 1,120 | 1,120 | 1,090 | 1,090 | 190,000 |
| 1989/05/09 | 1,140 | 1,140 | 1,120 | 1,120 | 126,000 |
| 1989/05/08 | 1,170 | 1,170 | 1,140 | 1,140 | 100,000 |
| 1989/05/02 | 1,170 | 1,180 | 1,140 | 1,150 | 223,000 |
| 1989/05/01 | 1,180 | 1,190 | 1,170 | 1,170 | 216,000 |
| 1989/04/28 | 1,190 | 1,190 | 1,160 | 1,180 | 621,000 |
| 1989/04/27 | 1,160 | 1,190 | 1,150 | 1,190 | 455,000 |
| 1989/04/26 | 1,140 | 1,170 | 1,140 | 1,170 | 274,000 |
| 1989/04/25 | 1,130 | 1,150 | 1,130 | 1,140 | 119,000 |
| 1989/04/24 | 1,150 | 1,150 | 1,130 | 1,140 | 48,000 |
| 1989/04/21 | 1,130 | 1,160 | 1,120 | 1,150 | 173,000 |
| 1989/04/20 | 1,160 | 1,170 | 1,140 | 1,150 | 175,000 |
| 1989/04/19 | 1,180 | 1,180 | 1,160 | 1,180 | 331,000 |
| 1989/04/18 | 1,140 | 1,180 | 1,140 | 1,180 | 334,000 |
| 1989/04/17 | 1,190 | 1,190 | 1,140 | 1,140 | 174,000 |
| 1989/04/14 | 1,160 | 1,200 | 1,160 | 1,180 | 529,000 |
| 1989/04/13 | 1,160 | 1,160 | 1,140 | 1,140 | 93,000 |
| 1989/04/12 | 1,160 | 1,170 | 1,140 | 1,160 | 187,000 |
| 1989/04/11 | 1,160 | 1,160 | 1,150 | 1,150 | 114,000 |
| 1989/04/10 | 1,170 | 1,190 | 1,150 | 1,160 | 180,000 |
| 1989/04/07 | 1,110 | 1,170 | 1,110 | 1,160 | 216,000 |
| 1989/04/06 | 1,140 | 1,140 | 1,110 | 1,120 | 93,000 |
| 1989/04/05 | 1,140 | 1,140 | 1,130 | 1,130 | 85,000 |
| 1989/04/04 | 1,120 | 1,140 | 1,110 | 1,140 | 91,000 |
| 1989/04/03 | 1,140 | 1,140 | 1,110 | 1,130 | 107,000 |
| 1989/03/31 | 1,160 | 1,160 | 1,130 | 1,140 | 49,000 |
| 1989/03/30 | 1,150 | 1,170 | 1,130 | 1,170 | 171,000 |
| 1989/03/29 | 1,170 | 1,170 | 1,150 | 1,150 | 229,000 |
| 1989/03/28 | 1,110 | 1,120 | 1,040 | 1,070 | 169,000 |
| 1989/03/27 | 1,040 | 1,080 | 1,030 | 1,030 | 175,000 |
| 1989/03/24 | 1,070 | 1,090 | 1,050 | 1,080 | 161,000 |
| 1989/03/23 | 1,070 | 1,080 | 1,060 | 1,070 | 103,000 |
| 1989/03/22 | 1,080 | 1,090 | 1,070 | 1,070 | 117,000 |
| 1989/03/20 | 1,100 | 1,110 | 1,080 | 1,100 | 72,000 |
| 1989/03/17 | 1,100 | 1,110 | 1,090 | 1,100 | 132,000 |
| 1989/03/16 | 1,090 | 1,110 | 1,090 | 1,110 | 149,000 |
| 1989/03/15 | 1,100 | 1,110 | 1,090 | 1,110 | 133,000 |
| 1989/03/14 | 1,100 | 1,100 | 1,080 | 1,080 | 103,000 |
| 1989/03/13 | 1,090 | 1,100 | 1,090 | 1,100 | 51,000 |
| 1989/03/10 | 1,100 | 1,100 | 1,050 | 1,050 | 46,000 |
| 1989/03/09 | 1,110 | 1,120 | 1,070 | 1,110 | 28,000 |
| 1989/03/08 | 1,130 | 1,130 | 1,110 | 1,110 | 98,000 |
| 1989/03/07 | 1,050 | 1,120 | 1,040 | 1,100 | 100,000 |
| 1989/03/06 | 1,050 | 1,080 | 1,050 | 1,050 | 51,000 |
| 1989/03/03 | 1,080 | 1,090 | 1,060 | 1,080 | 143,000 |
| 1989/03/02 | 1,120 | 1,120 | 1,070 | 1,080 | 32,000 |
| 1989/03/01 | 1,070 | 1,120 | 1,070 | 1,100 | 50,000 |
| 1989/02/28 | 1,110 | 1,120 | 1,080 | 1,080 | 83,000 |
| 1989/02/27 | 1,110 | 1,110 | 1,090 | 1,100 | 61,000 |
| 1989/02/23 | 1,130 | 1,160 | 1,130 | 1,130 | 252,000 |
| 1989/02/22 | 1,130 | 1,160 | 1,070 | 1,070 | 201,000 |
| 1989/02/21 | 1,170 | 1,170 | 1,120 | 1,120 | 511,000 |
| 1989/02/20 | 1,190 | 1,210 | 1,150 | 1,150 | 161,000 |
| 1989/02/17 | 1,180 | 1,220 | 1,180 | 1,210 | 403,000 |
| 1989/02/16 | 1,210 | 1,210 | 1,180 | 1,200 | 256,000 |
| 1989/02/15 | 1,180 | 1,190 | 1,150 | 1,190 | 287,000 |
| 1989/02/14 | 1,170 | 1,220 | 1,170 | 1,190 | 221,000 |
| 1989/02/13 | 1,190 | 1,200 | 1,190 | 1,190 | 416,000 |
| 1989/02/10 | 1,210 | 1,230 | 1,190 | 1,200 | 613,000 |
| 1989/02/09 | 1,230 | 1,230 | 1,190 | 1,190 | 481,000 |
| 1989/02/08 | 1,250 | 1,260 | 1,200 | 1,220 | 964,000 |
| 1989/02/07 | 1,300 | 1,300 | 1,210 | 1,250 | 4,578,000 |
| 1989/02/06 | 1,230 | 1,310 | 1,220 | 1,300 | 3,148,000 |
| 1989/02/03 | 1,200 | 1,240 | 1,190 | 1,240 | 1,426,000 |
| 1989/02/02 | 1,200 | 1,200 | 1,170 | 1,190 | 318,000 |
| 1989/02/01 | 1,200 | 1,200 | 1,190 | 1,190 | 614,000 |
| 1989/01/31 | 1,220 | 1,220 | 1,180 | 1,200 | 622,000 |
| 1989/01/30 | 1,170 | 1,240 | 1,170 | 1,210 | 2,030,000 |
| 1989/01/28 | 1,190 | 1,190 | 1,150 | 1,170 | 1,123,000 |
| 1989/01/27 | 1,150 | 1,180 | 1,140 | 1,180 | 555,000 |
| 1989/01/26 | 1,130 | 1,140 | 1,120 | 1,140 | 284,000 |
| 1989/01/25 | 1,140 | 1,140 | 1,110 | 1,120 | 472,000 |
| 1989/01/24 | 1,140 | 1,150 | 1,110 | 1,150 | 592,000 |
| 1989/01/23 | 1,180 | 1,180 | 1,120 | 1,120 | 772,000 |
| 1989/01/20 | 1,130 | 1,190 | 1,120 | 1,180 | 2,818,000 |
| 1989/01/19 | 1,130 | 1,140 | 1,110 | 1,120 | 708,000 |
| 1989/01/18 | 1,170 | 1,200 | 1,120 | 1,130 | 5,099,000 |
| 1989/01/17 | 1,100 | 1,150 | 1,100 | 1,150 | 1,600,000 |
| 1989/01/13 | 1,060 | 1,100 | 1,060 | 1,100 | 844,000 |
| 1989/01/12 | 1,120 | 1,130 | 1,060 | 1,080 | 809,000 |
| 1989/01/11 | 1,070 | 1,130 | 1,050 | 1,100 | 3,048,000 |
| 1989/01/10 | 1,070 | 1,080 | 1,020 | 1,030 | 2,285,000 |
| 1989/01/09 | 945 | 1,050 | 945 | 1,050 | 3,583,000 |
| 1989/01/06 | 891 | 950 | 891 | 945 | 602,000 |
| 1989/01/05 | 903 | 903 | 882 | 888 | 106,000 |
| 1989/01/04 | 880 | 900 | 880 | 880 | 59,000 |