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 |
|---|---|---|---|---|---|
| 1991/12/30 | 570 | 572 | 570 | 570 | 68,000 |
| 1991/12/27 | 565 | 577 | 561 | 561 | 33,000 |
| 1991/12/26 | 561 | 566 | 558 | 566 | 44,000 |
| 1991/12/25 | 551 | 561 | 550 | 561 | 22,000 |
| 1991/12/24 | 586 | 590 | 550 | 550 | 29,000 |
| 1991/12/20 | 582 | 582 | 580 | 582 | 37,000 |
| 1991/12/19 | 586 | 590 | 581 | 582 | 52,000 |
| 1991/12/18 | 581 | 588 | 581 | 587 | 10,000 |
| 1991/12/17 | 600 | 601 | 600 | 600 | 20,000 |
| 1991/12/16 | 640 | 640 | 619 | 620 | 22,000 |
| 1991/12/13 | 610 | 630 | 600 | 630 | 43,000 |
| 1991/12/12 | 620 | 620 | 620 | 620 | 14,000 |
| 1991/12/11 | 580 | 583 | 560 | 570 | 32,000 |
| 1991/12/10 | 609 | 609 | 575 | 580 | 35,000 |
| 1991/12/09 | 600 | 609 | 600 | 609 | 7,000 |
| 1991/12/06 | 610 | 610 | 600 | 600 | 32,000 |
| 1991/12/05 | 600 | 600 | 585 | 600 | 33,000 |
| 1991/12/04 | 577 | 583 | 573 | 583 | 21,000 |
| 1991/12/03 | 550 | 561 | 550 | 559 | 26,000 |
| 1991/12/02 | 567 | 567 | 540 | 540 | 33,000 |
| 1991/11/29 | 581 | 581 | 560 | 567 | 49,000 |
| 1991/11/28 | 580 | 590 | 560 | 580 | 52,000 |
| 1991/11/27 | 610 | 610 | 590 | 590 | 70,000 |
| 1991/11/26 | 611 | 611 | 595 | 600 | 114,000 |
| 1991/11/25 | 601 | 610 | 600 | 601 | 46,000 |
| 1991/11/22 | 636 | 636 | 620 | 620 | 42,000 |
| 1991/11/21 | 641 | 650 | 635 | 635 | 41,000 |
| 1991/11/20 | 630 | 635 | 621 | 630 | 85,000 |
| 1991/11/19 | 655 | 656 | 638 | 638 | 89,000 |
| 1991/11/18 | 650 | 650 | 635 | 645 | 97,000 |
| 1991/11/15 | 670 | 675 | 670 | 670 | 50,000 |
| 1991/11/14 | 680 | 680 | 660 | 660 | 91,000 |
| 1991/11/13 | 700 | 700 | 685 | 685 | 45,000 |
| 1991/11/12 | 671 | 700 | 671 | 700 | 49,000 |
| 1991/11/11 | 686 | 686 | 671 | 671 | 51,000 |
| 1991/11/08 | 715 | 715 | 686 | 686 | 70,000 |
| 1991/11/07 | 721 | 721 | 701 | 705 | 60,000 |
| 1991/11/06 | 730 | 735 | 711 | 711 | 64,000 |
| 1991/11/05 | 735 | 735 | 725 | 725 | 67,000 |
| 1991/11/01 | 741 | 741 | 720 | 725 | 84,000 |
| 1991/10/31 | 755 | 755 | 731 | 731 | 143,000 |
| 1991/10/30 | 766 | 775 | 743 | 750 | 505,000 |
| 1991/10/29 | 743 | 770 | 740 | 763 | 806,000 |
| 1991/10/28 | 719 | 742 | 714 | 727 | 392,000 |
| 1991/10/25 | 735 | 735 | 706 | 706 | 151,000 |
| 1991/10/24 | 709 | 748 | 706 | 735 | 947,000 |
| 1991/10/23 | 684 | 720 | 676 | 699 | 282,000 |
| 1991/10/22 | 676 | 680 | 666 | 680 | 95,000 |
| 1991/10/21 | 675 | 677 | 665 | 666 | 35,000 |
| 1991/10/18 | 654 | 664 | 653 | 664 | 42,000 |
| 1991/10/17 | 660 | 670 | 651 | 651 | 26,000 |
| 1991/10/16 | 658 | 660 | 650 | 660 | 56,000 |
| 1991/10/15 | 651 | 656 | 650 | 655 | 38,000 |
| 1991/10/14 | 652 | 655 | 650 | 650 | 25,000 |
| 1991/10/11 | 655 | 655 | 651 | 652 | 72,000 |
| 1991/10/09 | 670 | 670 | 653 | 655 | 143,000 |
| 1991/10/08 | 666 | 680 | 666 | 670 | 67,000 |
| 1991/10/07 | 686 | 687 | 675 | 677 | 25,000 |
| 1991/10/04 | 708 | 710 | 685 | 686 | 236,000 |
| 1991/10/03 | 662 | 710 | 650 | 710 | 447,000 |
| 1991/10/02 | 680 | 685 | 666 | 666 | 206,000 |
| 1991/10/01 | 670 | 690 | 670 | 679 | 132,000 |
| 1991/09/30 | 668 | 690 | 661 | 690 | 54,000 |
| 1991/09/27 | 700 | 700 | 680 | 680 | 95,000 |
| 1991/09/26 | 694 | 700 | 684 | 693 | 63,000 |
| 1991/09/25 | 693 | 700 | 693 | 695 | 65,000 |
| 1991/09/24 | 690 | 697 | 688 | 692 | 117,000 |
| 1991/09/20 | 720 | 730 | 689 | 707 | 226,000 |
| 1991/09/19 | 780 | 785 | 719 | 730 | 533,000 |
| 1991/09/18 | 745 | 809 | 741 | 775 | 1,488,000 |
| 1991/09/17 | 690 | 735 | 685 | 735 | 505,000 |
| 1991/09/13 | 690 | 705 | 660 | 670 | 277,000 |
| 1991/09/12 | 634 | 690 | 634 | 680 | 255,000 |
| 1991/09/11 | 632 | 640 | 627 | 635 | 69,000 |
| 1991/09/10 | 632 | 635 | 624 | 628 | 140,000 |
| 1991/09/09 | 669 | 669 | 650 | 652 | 76,000 |
| 1991/09/06 | 665 | 689 | 660 | 675 | 150,000 |
| 1991/09/05 | 692 | 694 | 666 | 669 | 299,000 |
| 1991/09/04 | 635 | 690 | 630 | 684 | 574,000 |
| 1991/09/03 | 639 | 639 | 616 | 635 | 333,000 |
| 1991/09/02 | 600 | 647 | 595 | 639 | 333,000 |
| 1991/08/30 | 574 | 600 | 574 | 590 | 151,000 |
| 1991/08/29 | 555 | 584 | 555 | 584 | 56,000 |
| 1991/08/28 | 542 | 550 | 535 | 537 | 69,000 |
| 1991/08/27 | 530 | 556 | 530 | 540 | 82,000 |
| 1991/08/26 | 559 | 559 | 530 | 538 | 130,000 |
| 1991/08/23 | 556 | 556 | 540 | 540 | 91,000 |
| 1991/08/22 | 559 | 559 | 550 | 550 | 195,000 |
| 1991/08/21 | 516 | 546 | 516 | 520 | 316,000 |
| 1991/08/20 | 505 | 522 | 495 | 522 | 244,000 |
| 1991/08/19 | 533 | 533 | 501 | 505 | 237,000 |
| 1991/08/16 | 546 | 546 | 534 | 543 | 36,000 |
| 1991/08/15 | 557 | 557 | 531 | 547 | 88,000 |
| 1991/08/14 | 520 | 537 | 520 | 537 | 95,000 |
| 1991/08/13 | 520 | 533 | 520 | 520 | 180,000 |
| 1991/08/12 | 560 | 561 | 530 | 530 | 60,000 |
| 1991/08/09 | 571 | 571 | 561 | 561 | 35,000 |
| 1991/08/08 | 589 | 589 | 561 | 561 | 49,000 |
| 1991/08/07 | 571 | 580 | 570 | 570 | 84,000 |
| 1991/08/06 | 584 | 584 | 561 | 561 | 67,000 |
| 1991/08/05 | 588 | 588 | 581 | 582 | 49,000 |
| 1991/08/02 | 589 | 600 | 581 | 581 | 37,000 |
| 1991/08/01 | 617 | 617 | 600 | 605 | 32,000 |
| 1991/07/31 | 605 | 616 | 600 | 607 | 64,000 |
| 1991/07/30 | 575 | 599 | 575 | 585 | 86,000 |
| 1991/07/29 | 572 | 599 | 572 | 585 | 64,000 |
| 1991/07/26 | 580 | 582 | 571 | 582 | 84,000 |
| 1991/07/25 | 599 | 599 | 580 | 582 | 35,000 |
| 1991/07/24 | 570 | 589 | 570 | 589 | 76,000 |
| 1991/07/23 | 570 | 570 | 551 | 570 | 65,000 |
| 1991/07/22 | 590 | 590 | 576 | 576 | 20,000 |
| 1991/07/19 | 610 | 610 | 584 | 590 | 49,000 |
| 1991/07/18 | 636 | 636 | 600 | 602 | 68,000 |
| 1991/07/17 | 638 | 638 | 627 | 637 | 68,000 |
| 1991/07/16 | 629 | 640 | 628 | 638 | 92,000 |
| 1991/07/15 | 627 | 640 | 627 | 628 | 66,000 |
| 1991/07/12 | 585 | 640 | 585 | 640 | 120,000 |
| 1991/07/11 | 590 | 595 | 581 | 595 | 76,000 |
| 1991/07/10 | 556 | 570 | 550 | 570 | 141,000 |
| 1991/07/09 | 525 | 530 | 491 | 500 | 113,000 |
| 1991/07/08 | 565 | 575 | 545 | 545 | 57,000 |
| 1991/07/05 | 575 | 575 | 570 | 575 | 70,000 |
| 1991/07/04 | 583 | 593 | 575 | 575 | 51,000 |
| 1991/07/03 | 620 | 620 | 585 | 593 | 39,000 |
| 1991/07/02 | 639 | 639 | 620 | 621 | 69,000 |
| 1991/07/01 | 580 | 641 | 580 | 641 | 253,000 |
| 1991/06/28 | 597 | 597 | 570 | 570 | 54,000 |
| 1991/06/27 | 600 | 600 | 600 | 600 | 75,000 |
| 1991/06/26 | 605 | 605 | 595 | 604 | 131,000 |
| 1991/06/25 | 600 | 604 | 590 | 604 | 81,000 |
| 1991/06/24 | 635 | 635 | 610 | 610 | 58,000 |
| 1991/06/21 | 639 | 643 | 631 | 632 | 84,000 |
| 1991/06/20 | 635 | 645 | 631 | 639 | 76,000 |
| 1991/06/19 | 670 | 670 | 645 | 645 | 80,000 |
| 1991/06/18 | 675 | 680 | 675 | 675 | 20,000 |
| 1991/06/17 | 675 | 681 | 675 | 680 | 29,000 |
| 1991/06/14 | 678 | 678 | 675 | 675 | 64,000 |
| 1991/06/13 | 678 | 678 | 660 | 678 | 69,000 |
| 1991/06/12 | 679 | 684 | 678 | 678 | 13,000 |
| 1991/06/11 | 679 | 680 | 665 | 678 | 24,000 |
| 1991/06/10 | 677 | 680 | 674 | 680 | 30,000 |
| 1991/06/07 | 710 | 710 | 703 | 706 | 30,000 |
| 1991/06/06 | 710 | 710 | 705 | 710 | 34,000 |
| 1991/06/05 | 711 | 720 | 710 | 710 | 58,000 |
| 1991/06/04 | 705 | 712 | 705 | 711 | 27,000 |
| 1991/06/03 | 736 | 736 | 719 | 719 | 12,000 |
| 1991/05/31 | 739 | 739 | 730 | 730 | 38,000 |
| 1991/05/30 | 749 | 749 | 736 | 736 | 27,000 |
| 1991/05/29 | 735 | 748 | 735 | 735 | 108,000 |
| 1991/05/28 | 720 | 730 | 719 | 730 | 37,000 |
| 1991/05/27 | 716 | 722 | 715 | 715 | 140,000 |
| 1991/05/24 | 725 | 729 | 716 | 716 | 25,000 |
| 1991/05/23 | 716 | 730 | 701 | 730 | 49,000 |
| 1991/05/22 | 726 | 730 | 716 | 716 | 47,000 |
| 1991/05/21 | 711 | 725 | 711 | 725 | 17,000 |
| 1991/05/20 | 725 | 736 | 716 | 716 | 42,000 |
| 1991/05/17 | 731 | 740 | 731 | 740 | 37,000 |
| 1991/05/16 | 737 | 738 | 731 | 732 | 59,000 |
| 1991/05/15 | 747 | 760 | 740 | 740 | 53,000 |
| 1991/05/14 | 767 | 767 | 741 | 744 | 40,000 |
| 1991/05/13 | 770 | 770 | 766 | 767 | 26,000 |
| 1991/05/10 | 780 | 780 | 760 | 770 | 18,000 |
| 1991/05/09 | 764 | 780 | 762 | 770 | 43,000 |
| 1991/05/08 | 794 | 794 | 785 | 785 | 16,000 |
| 1991/05/07 | 796 | 796 | 789 | 795 | 27,000 |
| 1991/05/02 | 789 | 795 | 789 | 795 | 32,000 |
| 1991/05/01 | 762 | 770 | 760 | 769 | 62,000 |
| 1991/04/30 | 746 | 760 | 741 | 760 | 95,000 |
| 1991/04/26 | 745 | 755 | 736 | 746 | 131,000 |
| 1991/04/25 | 775 | 775 | 745 | 746 | 81,000 |
| 1991/04/24 | 775 | 783 | 775 | 775 | 72,000 |
| 1991/04/23 | 767 | 785 | 767 | 785 | 105,000 |
| 1991/04/22 | 778 | 790 | 773 | 774 | 55,000 |
| 1991/04/19 | 793 | 800 | 790 | 790 | 80,000 |
| 1991/04/18 | 807 | 807 | 791 | 791 | 104,000 |
| 1991/04/17 | 810 | 815 | 806 | 806 | 100,000 |
| 1991/04/16 | 807 | 818 | 805 | 807 | 76,000 |
| 1991/04/15 | 806 | 810 | 801 | 805 | 61,000 |
| 1991/04/12 | 808 | 820 | 805 | 808 | 64,000 |
| 1991/04/11 | 815 | 815 | 803 | 807 | 93,000 |
| 1991/04/10 | 818 | 818 | 802 | 818 | 103,000 |
| 1991/04/09 | 830 | 830 | 815 | 815 | 122,000 |
| 1991/04/08 | 850 | 850 | 818 | 820 | 170,000 |
| 1991/04/05 | 840 | 845 | 836 | 842 | 212,000 |
| 1991/04/04 | 849 | 850 | 833 | 840 | 876,000 |
| 1991/04/03 | 850 | 851 | 838 | 847 | 1,092,000 |
| 1991/04/02 | 787 | 840 | 781 | 830 | 847,000 |
| 1991/04/01 | 767 | 775 | 763 | 767 | 242,000 |
| 1991/03/29 | 775 | 775 | 757 | 761 | 83,000 |
| 1991/03/28 | 751 | 770 | 741 | 765 | 132,000 |
| 1991/03/27 | 775 | 780 | 741 | 741 | 186,000 |
| 1991/03/26 | 769 | 775 | 760 | 765 | 105,000 |
| 1991/03/25 | 757 | 760 | 745 | 756 | 172,000 |
| 1991/03/22 | 765 | 774 | 746 | 747 | 162,000 |
| 1991/03/20 | 766 | 766 | 758 | 758 | 174,000 |
| 1991/03/19 | 779 | 779 | 765 | 765 | 258,000 |
| 1991/03/18 | 769 | 774 | 765 | 767 | 114,000 |
| 1991/03/15 | 745 | 768 | 741 | 755 | 91,000 |
| 1991/03/14 | 755 | 755 | 740 | 742 | 112,000 |
| 1991/03/13 | 774 | 774 | 735 | 745 | 153,000 |
| 1991/03/12 | 770 | 776 | 761 | 761 | 89,000 |
| 1991/03/11 | 779 | 779 | 761 | 763 | 112,000 |
| 1991/03/08 | 721 | 763 | 721 | 760 | 48,000 |
| 1991/03/07 | 762 | 770 | 730 | 730 | 103,000 |
| 1991/03/06 | 757 | 770 | 757 | 761 | 96,000 |
| 1991/03/05 | 790 | 790 | 757 | 757 | 60,000 |
| 1991/03/04 | 760 | 780 | 760 | 780 | 47,000 |
| 1991/03/01 | 781 | 788 | 743 | 750 | 160,000 |
| 1991/02/28 | 780 | 810 | 771 | 771 | 223,000 |
| 1991/02/27 | 789 | 789 | 771 | 774 | 126,000 |
| 1991/02/26 | 822 | 831 | 798 | 799 | 276,000 |
| 1991/02/25 | 820 | 821 | 798 | 815 | 249,000 |
| 1991/02/22 | 828 | 861 | 810 | 816 | 508,000 |
| 1991/02/21 | 840 | 871 | 830 | 830 | 2,036,000 |
| 1991/02/20 | 740 | 810 | 730 | 810 | 1,233,000 |
| 1991/02/19 | 700 | 730 | 700 | 710 | 295,000 |
| 1991/02/18 | 718 | 740 | 695 | 701 | 297,000 |
| 1991/02/15 | 725 | 732 | 700 | 710 | 264,000 |
| 1991/02/14 | 721 | 760 | 715 | 736 | 485,000 |
| 1991/02/13 | 725 | 730 | 715 | 715 | 509,000 |
| 1991/02/12 | 727 | 760 | 720 | 739 | 801,000 |
| 1991/02/08 | 657 | 712 | 645 | 697 | 646,000 |
| 1991/02/07 | 664 | 664 | 646 | 658 | 320,000 |
| 1991/02/06 | 660 | 665 | 640 | 645 | 520,000 |
| 1991/02/05 | 635 | 685 | 625 | 665 | 1,228,000 |
| 1991/02/04 | 570 | 630 | 569 | 625 | 375,000 |
| 1991/02/01 | 556 | 556 | 542 | 545 | 56,000 |
| 1991/01/31 | 565 | 579 | 550 | 550 | 134,000 |
| 1991/01/30 | 520 | 560 | 520 | 555 | 149,000 |
| 1991/01/29 | 525 | 532 | 515 | 522 | 65,000 |
| 1991/01/28 | 530 | 530 | 520 | 520 | 49,000 |
| 1991/01/25 | 492 | 520 | 492 | 520 | 76,000 |
| 1991/01/24 | 491 | 500 | 490 | 490 | 17,000 |
| 1991/01/23 | 499 | 500 | 495 | 496 | 23,000 |
| 1991/01/22 | 500 | 509 | 500 | 500 | 27,000 |
| 1991/01/21 | 511 | 511 | 495 | 510 | 19,000 |
| 1991/01/18 | 531 | 532 | 510 | 510 | 472,000 |
| 1991/01/17 | 507 | 507 | 485 | 492 | 64,000 |
| 1991/01/16 | 505 | 505 | 501 | 502 | 74,000 |
| 1991/01/14 | 520 | 520 | 511 | 515 | 18,000 |
| 1991/01/11 | 515 | 521 | 507 | 508 | 115,000 |
| 1991/01/10 | 506 | 515 | 505 | 506 | 39,000 |
| 1991/01/09 | 515 | 515 | 503 | 503 | 65,000 |
| 1991/01/08 | 523 | 523 | 511 | 515 | 36,000 |
| 1991/01/07 | 522 | 523 | 520 | 522 | 20,000 |
| 1991/01/04 | 532 | 532 | 509 | 511 | 47,000 |