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
1990/12/28 550 550 520 522 65,000
1990/12/27 559 559 546 546 49,000
1990/12/26 560 560 546 546 63,000
1990/12/25 561 561 550 550 55,000
1990/12/21 585 590 565 571 76,000
1990/12/20 620 620 595 595 33,000
1990/12/19 625 625 600 610 112,000
1990/12/18 596 615 596 615 177,000
1990/12/17 597 615 592 598 133,000
1990/12/14 600 605 592 592 93,000
1990/12/13 595 605 590 598 134,000
1990/12/12 580 600 570 590 129,000
1990/12/11 580 580 560 575 149,000
1990/12/10 560 580 560 570 66,000
1990/12/07 530 551 529 550 113,000
1990/12/06 500 505 495 495 66,000
1990/12/05 486 498 477 490 82,000
1990/12/04 520 520 485 486 45,000
1990/12/03 535 543 520 520 83,000
1990/11/30 511 519 495 519 119,000
1990/11/29 510 515 506 511 101,000
1990/11/28 560 565 540 540 91,000
1990/11/27 570 570 550 560 35,000
1990/11/26 570 590 570 580 31,000
1990/11/22 530 560 530 560 109,000
1990/11/21 571 571 540 540 90,000
1990/11/20 565 566 565 565 21,000
1990/11/19 570 590 565 588 70,000
1990/11/16 557 560 550 552 255,000
1990/11/15 591 600 552 552 133,000
1990/11/14 581 596 581 591 103,000
1990/11/13 605 620 600 620 131,000
1990/11/09 594 594 545 545 154,000
1990/11/08 609 609 580 594 76,000
1990/11/07 620 620 590 619 122,000
1990/11/06 649 650 630 630 29,000
1990/11/05 652 660 640 640 36,000
1990/11/02 636 646 620 646 95,000
1990/11/01 699 699 646 646 84,000
1990/10/31 714 721 704 704 90,000
1990/10/30 730 730 710 724 35,000
1990/10/29 721 724 710 720 49,000
1990/10/26 740 748 720 724 41,000
1990/10/25 690 740 690 740 79,000
1990/10/24 700 700 695 700 28,000
1990/10/23 711 725 705 705 66,000
1990/10/22 686 704 686 704 76,000
1990/10/19 697 705 685 696 157,000
1990/10/18 624 699 623 699 84,000
1990/10/17 616 630 610 611 34,000
1990/10/16 630 630 610 616 46,000
1990/10/15 600 636 600 620 33,000
1990/10/12 591 600 590 600 28,000
1990/10/11 608 608 590 601 37,000
1990/10/09 629 629 610 610 67,000
1990/10/08 609 620 609 611 27,000
1990/10/05 610 630 610 629 61,000
1990/10/04 563 563 547 560 54,000
1990/10/03 590 590 550 560 82,000
1990/10/02 540 560 540 560 137,000
1990/10/01 508 511 478 480 154,000
1990/09/28 575 580 500 511 157,000
1990/09/27 622 622 590 595 122,000
1990/09/26 701 701 632 632 53,000
1990/09/25 700 700 691 696 69,000
1990/09/21 700 706 691 701 50,000
1990/09/20 701 705 690 700 40,000
1990/09/19 691 711 691 700 43,000
1990/09/18 731 731 681 690 70,000
1990/09/17 750 750 740 741 31,000
1990/09/14 779 779 762 770 56,000
1990/09/13 771 800 755 800 75,000
1990/09/12 736 746 730 746 24,000
1990/09/11 779 779 736 736 33,000
1990/09/10 730 769 730 769 37,000
1990/09/07 730 730 690 720 94,000
1990/09/06 730 740 715 740 215,000
1990/09/04 788 800 768 800 80,000
1990/09/03 840 841 815 815 154,000
1990/08/31 730 820 721 820 256,000
1990/08/30 680 710 680 710 84,000
1990/08/29 671 680 660 680 88,000
1990/08/28 710 710 690 710 180,000
1990/08/24 570 591 570 590 167,000
1990/08/23 630 650 579 580 233,000
1990/08/22 729 729 655 660 118,000
1990/08/21 730 741 730 730 34,000
1990/08/20 730 740 720 730 28,000
1990/08/17 750 750 740 750 88,000
1990/08/16 790 790 780 785 56,000
1990/08/15 750 770 749 770 20,000
1990/08/14 760 770 730 749 101,000
1990/08/10 816 830 810 810 41,000
1990/08/09 840 840 825 825 39,000
1990/08/08 830 839 812 827 98,000
1990/08/07 810 845 810 845 192,000
1990/08/03 935 936 930 930 84,000
1990/08/02 945 955 935 935 85,000
1990/08/01 955 970 950 950 104,000
1990/07/31 935 955 935 950 84,000
1990/07/30 952 952 935 940 40,000
1990/07/27 969 969 952 952 28,000
1990/07/26 993 993 966 979 40,000
1990/07/25 1,010 1,010 990 990 73,000
1990/07/24 990 1,010 990 991 42,000
1990/07/23 1,010 1,030 1,000 1,010 89,000
1990/07/20 1,050 1,050 1,010 1,030 57,000
1990/07/19 1,070 1,090 1,050 1,050 232,000
1990/07/18 1,040 1,100 1,030 1,090 489,000
1990/07/17 980 1,030 978 1,000 69,000
1990/07/16 975 982 975 977 78,000
1990/07/13 961 985 961 982 80,000
1990/07/12 960 966 960 961 115,000
1990/07/11 933 953 933 950 126,000
1990/07/10 985 985 961 962 47,000
1990/07/09 974 986 974 975 46,000
1990/07/06 971 980 970 971 36,000
1990/07/05 980 981 965 965 31,000
1990/07/04 980 986 970 970 53,000
1990/07/03 986 986 959 960 33,000
1990/07/02 970 986 966 986 36,000
1990/06/29 980 990 966 970 118,000
1990/06/28 971 971 970 971 20,000
1990/06/27 975 975 966 966 96,000
1990/06/26 970 974 965 965 49,000
1990/06/25 1,020 1,020 971 971 104,000
1990/06/22 1,020 1,020 1,010 1,010 53,000
1990/06/21 1,030 1,040 1,020 1,020 33,000
1990/06/20 1,050 1,050 1,030 1,030 44,000
1990/06/19 1,010 1,040 1,010 1,030 158,000
1990/06/18 1,020 1,030 1,000 1,000 51,000
1990/06/15 1,030 1,040 1,020 1,020 70,000
1990/06/14 1,070 1,070 1,030 1,030 120,000
1990/06/13 1,010 1,080 1,000 1,070 321,000
1990/06/12 1,010 1,020 1,000 1,010 101,000
1990/06/11 1,020 1,020 1,010 1,010 89,000
1990/06/08 1,020 1,040 1,000 1,000 165,000
1990/06/07 1,040 1,050 1,030 1,030 74,000
1990/06/06 1,020 1,050 1,010 1,040 198,000
1990/06/05 1,060 1,070 1,030 1,040 96,000
1990/06/04 1,070 1,080 1,070 1,070 71,000
1990/06/01 1,060 1,070 1,050 1,060 140,000
1990/05/31 1,060 1,100 1,050 1,050 129,000
1990/05/30 1,060 1,070 1,050 1,070 157,000
1990/05/29 1,060 1,080 1,050 1,050 160,000
1990/05/28 1,040 1,060 1,040 1,060 168,000
1990/05/25 1,060 1,080 1,020 1,040 206,000
1990/05/24 1,100 1,100 1,050 1,050 86,000
1990/05/23 1,070 1,100 1,060 1,090 42,000
1990/05/22 1,110 1,120 1,080 1,080 100,000
1990/05/21 1,100 1,140 1,100 1,110 78,000
1990/05/18 1,120 1,160 1,100 1,100 169,000
1990/05/17 1,160 1,170 1,140 1,140 328,000
1990/05/16 1,170 1,170 1,140 1,160 523,000
1990/05/15 1,130 1,180 1,110 1,130 684,000
1990/05/14 1,090 1,120 1,090 1,120 328,000
1990/05/11 1,120 1,130 1,080 1,120 298,000
1990/05/10 1,160 1,160 1,120 1,120 386,000
1990/05/09 1,140 1,170 1,140 1,160 919,000
1990/05/08 1,060 1,170 1,060 1,140 702,000
1990/05/07 1,130 1,130 1,070 1,080 617,000
1990/05/02 1,030 1,130 1,030 1,120 1,115,000
1990/05/01 965 1,030 950 1,020 392,000
1990/04/27 885 975 885 975 494,000
1990/04/26 890 900 875 875 106,000
1990/04/25 900 900 870 885 91,000
1990/04/24 869 900 865 900 76,000
1990/04/23 890 895 889 889 69,000
1990/04/20 928 949 901 920 133,000
1990/04/19 850 902 850 902 178,000
1990/04/18 831 840 831 840 38,000
1990/04/17 808 850 808 850 172,000
1990/04/16 840 840 828 828 86,000
1990/04/13 840 850 820 850 157,000
1990/04/12 825 840 815 839 109,000
1990/04/11 759 850 759 825 316,000
1990/04/10 720 765 710 761 334,000
1990/04/06 600 650 600 650 188,000
1990/04/05 550 550 550 550 406,000
1990/04/04 650 650 650 650 42,000
1990/04/03 790 810 750 750 205,000
1990/04/02 840 840 810 810 132,000
1990/03/30 930 930 900 900 92,000
1990/03/29 992 992 956 956 103,000
1990/03/28 1,000 1,010 991 991 39,000
1990/03/27 1,000 1,020 991 1,000 98,000
1990/03/26 1,010 1,030 996 997 71,000
1990/03/23 1,030 1,030 980 1,030 174,000
1990/03/22 1,000 1,020 970 1,020 193,000
1990/03/20 1,040 1,070 1,020 1,070 228,000
1990/03/19 1,100 1,100 1,050 1,060 370,000
1990/03/16 1,120 1,150 1,100 1,120 571,000
1990/03/15 1,110 1,150 1,110 1,120 184,000
1990/03/14 1,080 1,100 1,070 1,100 223,000
1990/03/13 1,130 1,130 1,100 1,100 116,000
1990/03/12 1,140 1,150 1,130 1,130 209,000
1990/03/09 1,130 1,150 1,130 1,140 232,000
1990/03/08 1,140 1,150 1,130 1,130 144,000
1990/03/07 1,170 1,170 1,130 1,150 268,000
1990/03/06 1,160 1,180 1,150 1,150 901,000
1990/03/05 1,170 1,180 1,150 1,160 589,000
1990/03/02 1,120 1,180 1,090 1,150 1,293,000
1990/03/01 1,090 1,140 1,070 1,120 722,000
1990/02/28 1,040 1,090 1,020 1,090 373,000
1990/02/27 1,020 1,040 995 1,000 71,000
1990/02/26 1,050 1,050 980 1,020 188,000
1990/02/23 1,070 1,080 1,040 1,050 247,000
1990/02/22 1,050 1,090 1,040 1,070 116,000
1990/02/21 1,070 1,090 1,050 1,050 277,000
1990/02/20 1,040 1,080 1,040 1,070 292,000
1990/02/19 1,030 1,060 1,030 1,050 142,000
1990/02/16 1,040 1,050 1,030 1,050 84,000
1990/02/15 1,040 1,050 1,020 1,050 82,000
1990/02/14 1,030 1,040 1,020 1,040 96,000
1990/02/13 1,020 1,030 1,020 1,030 17,000
1990/02/09 1,030 1,030 1,010 1,020 46,000
1990/02/08 1,040 1,070 1,010 1,010 72,000
1990/02/07 1,040 1,040 1,020 1,040 80,000
1990/02/06 1,030 1,050 1,030 1,050 69,000
1990/02/05 1,020 1,040 1,020 1,020 50,000
1990/02/02 1,020 1,020 1,000 1,020 135,000
1990/02/01 1,020 1,030 1,020 1,020 66,000
1990/01/31 1,030 1,030 1,020 1,020 18,000
1990/01/30 1,040 1,040 1,020 1,030 22,000
1990/01/29 1,030 1,040 1,020 1,020 48,000
1990/01/26 1,020 1,020 1,010 1,020 40,000
1990/01/25 1,020 1,020 1,000 1,000 67,000
1990/01/24 1,030 1,030 1,000 1,000 48,000
1990/01/23 1,030 1,030 1,030 1,030 21,000
1990/01/22 1,000 1,010 1,000 1,010 33,000
1990/01/19 995 1,020 995 1,000 37,000
1990/01/18 1,050 1,050 1,000 1,020 87,000
1990/01/17 1,050 1,060 1,020 1,050 73,000
1990/01/16 1,050 1,060 1,050 1,050 120,000
1990/01/12 1,060 1,070 1,050 1,060 150,000
1990/01/11 1,040 1,060 1,040 1,060 77,000
1990/01/10 1,080 1,080 1,040 1,040 67,000
1990/01/09 1,070 1,080 1,060 1,080 56,000
1990/01/08 1,070 1,080 1,060 1,060 18,000
1990/01/05 1,050 1,080 1,050 1,060 117,000
1990/01/04 1,090 1,090 1,050 1,050 158,000

このページの先頭へ