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 |
|---|---|---|---|---|---|
| 1996/12/30 | 391 | 395 | 391 | 395 | 12,000 |
| 1996/12/27 | 386 | 395 | 386 | 395 | 51,000 |
| 1996/12/26 | 396 | 398 | 390 | 390 | 113,000 |
| 1996/12/25 | 386 | 398 | 381 | 398 | 191,000 |
| 1996/12/24 | 384 | 390 | 380 | 381 | 180,000 |
| 1996/12/20 | 390 | 390 | 380 | 384 | 132,000 |
| 1996/12/19 | 396 | 397 | 380 | 385 | 142,000 |
| 1996/12/18 | 417 | 417 | 406 | 406 | 53,000 |
| 1996/12/17 | 417 | 418 | 412 | 418 | 82,000 |
| 1996/12/16 | 415 | 425 | 415 | 417 | 36,000 |
| 1996/12/13 | 426 | 426 | 420 | 425 | 68,000 |
| 1996/12/12 | 443 | 443 | 430 | 430 | 29,000 |
| 1996/12/11 | 450 | 450 | 438 | 438 | 24,000 |
| 1996/12/10 | 433 | 440 | 433 | 440 | 19,000 |
| 1996/12/09 | 445 | 445 | 430 | 430 | 50,000 |
| 1996/12/06 | 445 | 450 | 430 | 430 | 73,000 |
| 1996/12/05 | 440 | 465 | 440 | 455 | 47,000 |
| 1996/12/04 | 441 | 447 | 441 | 447 | 208,000 |
| 1996/12/03 | 447 | 448 | 440 | 447 | 52,000 |
| 1996/12/02 | 447 | 448 | 447 | 447 | 16,000 |
| 1996/11/29 | 448 | 453 | 447 | 447 | 88,000 |
| 1996/11/28 | 445 | 462 | 445 | 445 | 33,000 |
| 1996/11/27 | 458 | 458 | 443 | 445 | 52,000 |
| 1996/11/26 | 459 | 460 | 458 | 460 | 50,000 |
| 1996/11/25 | 460 | 465 | 451 | 451 | 61,000 |
| 1996/11/22 | 455 | 455 | 453 | 453 | 29,000 |
| 1996/11/21 | 455 | 457 | 455 | 455 | 73,000 |
| 1996/11/20 | 456 | 457 | 455 | 455 | 63,000 |
| 1996/11/19 | 457 | 457 | 455 | 456 | 10,000 |
| 1996/11/18 | 460 | 460 | 455 | 458 | 26,000 |
| 1996/11/15 | 470 | 470 | 456 | 460 | 78,000 |
| 1996/11/14 | 470 | 470 | 470 | 470 | 23,000 |
| 1996/11/13 | 476 | 478 | 473 | 473 | 45,000 |
| 1996/11/12 | 472 | 473 | 471 | 471 | 20,000 |
| 1996/11/11 | 471 | 476 | 471 | 471 | 10,000 |
| 1996/11/08 | 466 | 470 | 453 | 465 | 112,000 |
| 1996/11/07 | 481 | 481 | 470 | 471 | 35,000 |
| 1996/11/06 | 464 | 474 | 460 | 473 | 51,000 |
| 1996/11/05 | 466 | 467 | 460 | 460 | 18,000 |
| 1996/11/01 | 465 | 469 | 465 | 465 | 33,000 |
| 1996/10/31 | 470 | 470 | 465 | 465 | 51,000 |
| 1996/10/30 | 473 | 473 | 470 | 470 | 34,000 |
| 1996/10/29 | 476 | 481 | 475 | 475 | 18,000 |
| 1996/10/28 | 481 | 481 | 481 | 481 | 10,000 |
| 1996/10/25 | 475 | 475 | 471 | 471 | 76,000 |
| 1996/10/24 | 476 | 479 | 476 | 477 | 32,000 |
| 1996/10/23 | 483 | 483 | 477 | 477 | 57,000 |
| 1996/10/22 | 491 | 491 | 482 | 483 | 41,000 |
| 1996/10/21 | 496 | 500 | 492 | 492 | 27,000 |
| 1996/10/18 | 482 | 495 | 482 | 491 | 112,000 |
| 1996/10/17 | 481 | 485 | 481 | 481 | 59,000 |
| 1996/10/16 | 480 | 484 | 476 | 479 | 164,000 |
| 1996/10/15 | 475 | 485 | 475 | 480 | 41,000 |
| 1996/10/14 | 476 | 480 | 474 | 475 | 62,000 |
| 1996/10/11 | 466 | 475 | 464 | 475 | 88,000 |
| 1996/10/09 | 483 | 486 | 472 | 476 | 125,000 |
| 1996/10/08 | 495 | 495 | 485 | 485 | 36,000 |
| 1996/10/07 | 495 | 495 | 486 | 495 | 56,000 |
| 1996/10/04 | 498 | 498 | 490 | 495 | 59,000 |
| 1996/10/03 | 510 | 510 | 493 | 493 | 99,000 |
| 1996/10/02 | 502 | 510 | 501 | 510 | 135,000 |
| 1996/10/01 | 509 | 510 | 502 | 505 | 117,000 |
| 1996/09/30 | 508 | 514 | 508 | 514 | 23,000 |
| 1996/09/27 | 510 | 519 | 500 | 514 | 47,000 |
| 1996/09/26 | 501 | 510 | 499 | 510 | 85,000 |
| 1996/09/25 | 496 | 498 | 496 | 498 | 46,000 |
| 1996/09/24 | 515 | 515 | 499 | 500 | 52,000 |
| 1996/09/20 | 510 | 510 | 505 | 505 | 23,000 |
| 1996/09/19 | 510 | 510 | 508 | 510 | 7,000 |
| 1996/09/18 | 511 | 513 | 511 | 511 | 41,000 |
| 1996/09/17 | 530 | 530 | 510 | 510 | 54,000 |
| 1996/09/13 | 508 | 512 | 502 | 510 | 56,000 |
| 1996/09/12 | 510 | 518 | 508 | 508 | 51,000 |
| 1996/09/11 | 520 | 520 | 510 | 510 | 37,000 |
| 1996/09/10 | 509 | 510 | 508 | 510 | 93,000 |
| 1996/09/09 | 510 | 510 | 498 | 508 | 66,000 |
| 1996/09/06 | 501 | 502 | 500 | 500 | 52,000 |
| 1996/09/05 | 499 | 515 | 499 | 500 | 21,000 |
| 1996/09/04 | 501 | 501 | 499 | 500 | 56,000 |
| 1996/09/03 | 497 | 505 | 496 | 505 | 58,000 |
| 1996/09/02 | 501 | 501 | 497 | 497 | 68,000 |
| 1996/08/30 | 506 | 506 | 485 | 500 | 251,000 |
| 1996/08/29 | 512 | 512 | 508 | 508 | 78,000 |
| 1996/08/28 | 516 | 525 | 512 | 514 | 59,000 |
| 1996/08/27 | 515 | 525 | 515 | 517 | 55,000 |
| 1996/08/26 | 525 | 525 | 521 | 525 | 13,000 |
| 1996/08/23 | 536 | 536 | 521 | 521 | 118,000 |
| 1996/08/22 | 530 | 530 | 522 | 526 | 145,000 |
| 1996/08/21 | 516 | 536 | 516 | 530 | 386,000 |
| 1996/08/20 | 516 | 517 | 511 | 516 | 46,000 |
| 1996/08/19 | 510 | 516 | 510 | 516 | 48,000 |
| 1996/08/16 | 510 | 510 | 509 | 510 | 53,000 |
| 1996/08/15 | 503 | 520 | 503 | 510 | 51,000 |
| 1996/08/14 | 503 | 505 | 499 | 505 | 60,000 |
| 1996/08/13 | 497 | 503 | 497 | 499 | 98,000 |
| 1996/08/12 | 500 | 500 | 495 | 497 | 61,000 |
| 1996/08/09 | 506 | 510 | 500 | 500 | 52,000 |
| 1996/08/08 | 504 | 509 | 504 | 505 | 90,000 |
| 1996/08/07 | 503 | 508 | 501 | 503 | 77,000 |
| 1996/08/06 | 512 | 512 | 502 | 503 | 300,000 |
| 1996/08/05 | 520 | 520 | 511 | 511 | 101,000 |
| 1996/08/02 | 529 | 529 | 511 | 511 | 144,000 |
| 1996/08/01 | 491 | 529 | 485 | 529 | 213,000 |
| 1996/07/31 | 500 | 500 | 481 | 481 | 201,000 |
| 1996/07/30 | 503 | 504 | 491 | 491 | 404,000 |
| 1996/07/29 | 522 | 523 | 502 | 502 | 455,000 |
| 1996/07/26 | 523 | 528 | 516 | 516 | 316,000 |
| 1996/07/25 | 522 | 530 | 516 | 524 | 244,000 |
| 1996/07/24 | 544 | 544 | 510 | 516 | 340,000 |
| 1996/07/23 | 550 | 550 | 542 | 549 | 146,000 |
| 1996/07/22 | 560 | 570 | 555 | 556 | 84,000 |
| 1996/07/19 | 570 | 570 | 560 | 560 | 54,000 |
| 1996/07/18 | 563 | 564 | 560 | 560 | 77,000 |
| 1996/07/17 | 566 | 566 | 563 | 563 | 63,000 |
| 1996/07/16 | 564 | 575 | 564 | 565 | 45,000 |
| 1996/07/15 | 562 | 567 | 562 | 567 | 264,000 |
| 1996/07/12 | 570 | 575 | 565 | 567 | 66,000 |
| 1996/07/11 | 574 | 574 | 565 | 573 | 21,000 |
| 1996/07/10 | 572 | 575 | 571 | 571 | 166,000 |
| 1996/07/09 | 577 | 577 | 573 | 577 | 51,000 |
| 1996/07/08 | 591 | 591 | 575 | 576 | 51,000 |
| 1996/07/05 | 593 | 593 | 581 | 581 | 24,000 |
| 1996/07/04 | 595 | 599 | 583 | 583 | 110,000 |
| 1996/07/03 | 601 | 601 | 593 | 593 | 59,000 |
| 1996/07/02 | 600 | 604 | 600 | 601 | 49,000 |
| 1996/07/01 | 600 | 610 | 598 | 601 | 31,000 |
| 1996/06/28 | 597 | 601 | 597 | 600 | 43,000 |
| 1996/06/27 | 610 | 610 | 601 | 602 | 81,000 |
| 1996/06/26 | 614 | 614 | 596 | 600 | 86,000 |
| 1996/06/25 | 611 | 611 | 602 | 609 | 52,000 |
| 1996/06/24 | 615 | 615 | 602 | 603 | 50,000 |
| 1996/06/21 | 610 | 610 | 599 | 609 | 84,000 |
| 1996/06/20 | 610 | 610 | 598 | 600 | 95,000 |
| 1996/06/19 | 611 | 625 | 609 | 610 | 542,000 |
| 1996/06/18 | 600 | 609 | 599 | 609 | 153,000 |
| 1996/06/17 | 589 | 589 | 585 | 589 | 211,000 |
| 1996/06/14 | 585 | 585 | 579 | 580 | 57,000 |
| 1996/06/13 | 588 | 589 | 575 | 585 | 83,000 |
| 1996/06/12 | 578 | 588 | 560 | 560 | 30,000 |
| 1996/06/11 | 567 | 574 | 557 | 558 | 66,000 |
| 1996/06/10 | 565 | 574 | 557 | 557 | 90,000 |
| 1996/06/07 | 585 | 585 | 557 | 557 | 88,000 |
| 1996/06/06 | 580 | 582 | 574 | 575 | 71,000 |
| 1996/06/05 | 572 | 580 | 572 | 580 | 31,000 |
| 1996/06/04 | 550 | 561 | 550 | 561 | 61,000 |
| 1996/06/03 | 583 | 583 | 550 | 550 | 73,000 |
| 1996/05/31 | 598 | 598 | 579 | 579 | 43,000 |
| 1996/05/30 | 593 | 593 | 590 | 592 | 99,000 |
| 1996/05/29 | 588 | 588 | 578 | 587 | 73,000 |
| 1996/05/28 | 580 | 585 | 580 | 585 | 33,000 |
| 1996/05/27 | 586 | 587 | 580 | 580 | 49,000 |
| 1996/05/24 | 584 | 588 | 580 | 585 | 46,000 |
| 1996/05/23 | 594 | 594 | 584 | 588 | 41,000 |
| 1996/05/22 | 588 | 591 | 584 | 588 | 37,000 |
| 1996/05/21 | 595 | 596 | 590 | 590 | 33,000 |
| 1996/05/20 | 593 | 599 | 590 | 595 | 106,000 |
| 1996/05/17 | 599 | 600 | 590 | 595 | 111,000 |
| 1996/05/16 | 590 | 598 | 590 | 592 | 86,000 |
| 1996/05/15 | 578 | 599 | 578 | 589 | 73,000 |
| 1996/05/14 | 583 | 583 | 575 | 578 | 99,000 |
| 1996/05/13 | 601 | 601 | 590 | 590 | 39,000 |
| 1996/05/10 | 600 | 605 | 598 | 598 | 64,000 |
| 1996/05/09 | 606 | 606 | 601 | 601 | 75,000 |
| 1996/05/08 | 609 | 610 | 602 | 606 | 30,000 |
| 1996/05/07 | 611 | 618 | 610 | 610 | 51,000 |
| 1996/05/02 | 605 | 612 | 605 | 610 | 80,000 |
| 1996/05/01 | 605 | 619 | 602 | 602 | 52,000 |
| 1996/04/30 | 615 | 615 | 605 | 609 | 55,000 |
| 1996/04/26 | 611 | 620 | 610 | 615 | 64,000 |
| 1996/04/25 | 604 | 620 | 604 | 610 | 144,000 |
| 1996/04/24 | 601 | 604 | 600 | 604 | 62,000 |
| 1996/04/23 | 610 | 610 | 600 | 601 | 140,000 |
| 1996/04/22 | 605 | 605 | 600 | 600 | 101,000 |
| 1996/04/19 | 614 | 614 | 598 | 610 | 95,000 |
| 1996/04/18 | 609 | 609 | 605 | 608 | 46,000 |
| 1996/04/17 | 622 | 622 | 610 | 611 | 73,000 |
| 1996/04/16 | 635 | 635 | 617 | 618 | 132,000 |
| 1996/04/15 | 624 | 635 | 615 | 635 | 187,000 |
| 1996/04/12 | 615 | 620 | 611 | 614 | 87,000 |
| 1996/04/11 | 611 | 620 | 610 | 610 | 89,000 |
| 1996/04/10 | 620 | 625 | 615 | 615 | 74,000 |
| 1996/04/09 | 616 | 625 | 616 | 620 | 147,000 |
| 1996/04/08 | 625 | 625 | 610 | 623 | 94,000 |
| 1996/04/05 | 612 | 630 | 612 | 627 | 98,000 |
| 1996/04/04 | 624 | 624 | 610 | 610 | 85,000 |
| 1996/04/03 | 634 | 640 | 611 | 614 | 340,000 |
| 1996/04/02 | 608 | 634 | 605 | 631 | 469,000 |
| 1996/04/01 | 609 | 609 | 600 | 608 | 117,000 |
| 1996/03/29 | 610 | 610 | 601 | 602 | 130,000 |
| 1996/03/28 | 605 | 620 | 600 | 600 | 308,000 |
| 1996/03/27 | 590 | 600 | 578 | 596 | 213,000 |
| 1996/03/26 | 588 | 588 | 581 | 584 | 69,000 |
| 1996/03/25 | 591 | 591 | 575 | 580 | 62,000 |
| 1996/03/22 | 583 | 583 | 574 | 575 | 43,000 |
| 1996/03/21 | 585 | 585 | 575 | 584 | 37,000 |
| 1996/03/19 | 581 | 591 | 574 | 575 | 35,000 |
| 1996/03/18 | 582 | 585 | 573 | 580 | 46,000 |
| 1996/03/15 | 581 | 600 | 572 | 572 | 116,000 |
| 1996/03/14 | 586 | 590 | 566 | 571 | 72,000 |
| 1996/03/13 | 566 | 609 | 566 | 585 | 663,000 |
| 1996/03/12 | 566 | 566 | 557 | 558 | 102,000 |
| 1996/03/11 | 575 | 575 | 556 | 556 | 73,000 |
| 1996/03/08 | 565 | 566 | 560 | 565 | 130,000 |
| 1996/03/07 | 583 | 583 | 560 | 561 | 122,000 |
| 1996/03/06 | 585 | 585 | 565 | 568 | 79,000 |
| 1996/03/05 | 589 | 589 | 575 | 575 | 65,000 |
| 1996/03/04 | 571 | 580 | 571 | 580 | 52,000 |
| 1996/03/01 | 576 | 576 | 564 | 570 | 99,000 |
| 1996/02/29 | 571 | 571 | 566 | 566 | 121,000 |
| 1996/02/28 | 566 | 578 | 566 | 573 | 111,000 |
| 1996/02/27 | 576 | 579 | 565 | 568 | 99,000 |
| 1996/02/26 | 561 | 570 | 561 | 566 | 64,000 |
| 1996/02/23 | 560 | 570 | 560 | 560 | 80,000 |
| 1996/02/22 | 564 | 565 | 552 | 557 | 301,000 |
| 1996/02/21 | 568 | 570 | 565 | 567 | 145,000 |
| 1996/02/20 | 568 | 575 | 568 | 570 | 75,000 |
| 1996/02/19 | 572 | 575 | 564 | 575 | 124,000 |
| 1996/02/16 | 576 | 578 | 551 | 562 | 510,000 |
| 1996/02/15 | 587 | 592 | 580 | 580 | 158,000 |
| 1996/02/14 | 591 | 608 | 582 | 592 | 265,000 |
| 1996/02/13 | 608 | 617 | 601 | 601 | 164,000 |
| 1996/02/09 | 617 | 617 | 606 | 607 | 256,000 |
| 1996/02/08 | 620 | 620 | 616 | 617 | 199,000 |
| 1996/02/07 | 639 | 640 | 613 | 616 | 318,000 |
| 1996/02/06 | 626 | 635 | 608 | 629 | 316,000 |
| 1996/02/05 | 632 | 634 | 605 | 616 | 530,000 |
| 1996/02/02 | 661 | 662 | 620 | 630 | 704,000 |
| 1996/02/01 | 653 | 667 | 651 | 655 | 435,000 |
| 1996/01/31 | 660 | 680 | 650 | 654 | 879,000 |
| 1996/01/30 | 710 | 721 | 655 | 657 | 4,049,000 |
| 1996/01/29 | 648 | 700 | 644 | 700 | 4,613,000 |
| 1996/01/26 | 628 | 640 | 618 | 628 | 1,640,000 |
| 1996/01/25 | 620 | 620 | 600 | 618 | 967,000 |
| 1996/01/24 | 596 | 631 | 594 | 609 | 2,188,000 |
| 1996/01/23 | 570 | 600 | 565 | 593 | 368,000 |
| 1996/01/22 | 580 | 581 | 564 | 566 | 93,000 |
| 1996/01/19 | 575 | 579 | 567 | 570 | 191,000 |
| 1996/01/18 | 590 | 590 | 566 | 570 | 204,000 |
| 1996/01/17 | 594 | 594 | 581 | 585 | 132,000 |
| 1996/01/16 | 591 | 591 | 581 | 581 | 94,000 |
| 1996/01/12 | 589 | 590 | 581 | 581 | 107,000 |
| 1996/01/11 | 595 | 598 | 580 | 580 | 251,000 |
| 1996/01/10 | 580 | 609 | 575 | 598 | 1,186,000 |
| 1996/01/09 | 569 | 570 | 561 | 570 | 165,000 |
| 1996/01/08 | 569 | 570 | 560 | 560 | 85,000 |
| 1996/01/05 | 553 | 560 | 548 | 560 | 140,000 |
| 1996/01/04 | 555 | 555 | 550 | 550 | 67,000 |