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 |
---|---|---|---|---|---|
1998/12/30 | 135 | 137 | 135 | 137 | 10,000 |
1998/12/29 | 140 | 140 | 136 | 139 | 33,000 |
1998/12/28 | 144 | 144 | 135 | 135 | 28,000 |
1998/12/25 | 132 | 143 | 132 | 143 | 39,000 |
1998/12/24 | 135 | 135 | 130 | 130 | 33,000 |
1998/12/22 | 135 | 145 | 134 | 134 | 72,000 |
1998/12/21 | 136 | 136 | 135 | 136 | 15,000 |
1998/12/18 | 135 | 143 | 135 | 143 | 6,000 |
1998/12/17 | 138 | 138 | 133 | 134 | 20,000 |
1998/12/16 | 145 | 145 | 138 | 138 | 29,000 |
1998/12/15 | 145 | 145 | 138 | 138 | 55,000 |
1998/12/14 | 146 | 150 | 145 | 148 | 39,000 |
1998/12/11 | 155 | 155 | 146 | 150 | 77,000 |
1998/12/10 | 148 | 150 | 147 | 150 | 27,000 |
1998/12/09 | 155 | 155 | 144 | 147 | 22,000 |
1998/12/08 | 155 | 155 | 145 | 155 | 73,000 |
1998/12/07 | 146 | 146 | 140 | 145 | 75,000 |
1998/12/04 | 148 | 148 | 144 | 146 | 74,000 |
1998/12/03 | 148 | 150 | 148 | 148 | 45,000 |
1998/12/02 | 148 | 148 | 145 | 148 | 18,000 |
1998/12/01 | 148 | 156 | 148 | 156 | 35,000 |
1998/11/30 | 164 | 164 | 153 | 153 | 57,000 |
1998/11/27 | 162 | 164 | 159 | 161 | 117,000 |
1998/11/26 | 154 | 164 | 143 | 161 | 209,000 |
1998/11/25 | 149 | 150 | 146 | 150 | 81,000 |
1998/11/24 | 147 | 152 | 144 | 147 | 71,000 |
1998/11/20 | 140 | 145 | 137 | 145 | 84,000 |
1998/11/19 | 136 | 146 | 136 | 143 | 45,000 |
1998/11/18 | 137 | 145 | 136 | 143 | 74,000 |
1998/11/17 | 138 | 138 | 135 | 135 | 27,000 |
1998/11/16 | 137 | 138 | 136 | 137 | 9,000 |
1998/11/13 | 135 | 135 | 131 | 134 | 23,000 |
1998/11/12 | 139 | 139 | 130 | 130 | 31,000 |
1998/11/11 | 135 | 135 | 132 | 132 | 23,000 |
1998/11/10 | 132 | 135 | 132 | 135 | 19,000 |
1998/11/09 | 132 | 133 | 132 | 132 | 11,000 |
1998/11/06 | 135 | 139 | 132 | 132 | 27,000 |
1998/11/05 | 139 | 140 | 133 | 135 | 47,000 |
1998/11/04 | 133 | 138 | 130 | 138 | 102,000 |
1998/11/02 | 130 | 134 | 130 | 130 | 29,000 |
1998/10/30 | 132 | 132 | 129 | 129 | 19,000 |
1998/10/29 | 132 | 134 | 132 | 132 | 21,000 |
1998/10/28 | 133 | 136 | 130 | 132 | 100,000 |
1998/10/27 | 130 | 134 | 130 | 132 | 27,000 |
1998/10/26 | 139 | 139 | 131 | 135 | 35,000 |
1998/10/23 | 135 | 135 | 130 | 130 | 54,000 |
1998/10/22 | 137 | 139 | 128 | 131 | 93,000 |
1998/10/21 | 132 | 136 | 129 | 136 | 88,000 |
1998/10/20 | 131 | 131 | 127 | 128 | 50,000 |
1998/10/19 | 122 | 133 | 122 | 129 | 91,000 |
1998/10/16 | 125 | 125 | 119 | 120 | 121,000 |
1998/10/15 | 123 | 123 | 118 | 120 | 103,000 |
1998/10/14 | 125 | 128 | 120 | 120 | 125,000 |
1998/10/13 | 131 | 132 | 125 | 125 | 193,000 |
1998/10/12 | 127 | 130 | 125 | 130 | 309,000 |
1998/10/09 | 125 | 125 | 124 | 124 | 128,000 |
1998/10/08 | 146 | 146 | 128 | 128 | 173,000 |
1998/10/07 | 120 | 128 | 120 | 126 | 213,000 |
1998/10/06 | 125 | 125 | 120 | 120 | 146,000 |
1998/10/05 | 133 | 133 | 124 | 125 | 63,000 |
1998/10/02 | 125 | 130 | 124 | 124 | 174,000 |
1998/10/01 | 135 | 135 | 125 | 130 | 100,000 |
1998/09/30 | 145 | 146 | 140 | 140 | 33,000 |
1998/09/29 | 138 | 146 | 135 | 146 | 25,000 |
1998/09/28 | 149 | 149 | 136 | 136 | 112,000 |
1998/09/25 | 150 | 150 | 141 | 146 | 81,000 |
1998/09/24 | 153 | 160 | 149 | 149 | 96,000 |
1998/09/22 | 157 | 160 | 151 | 153 | 89,000 |
1998/09/21 | 165 | 165 | 154 | 156 | 76,000 |
1998/09/18 | 161 | 172 | 161 | 172 | 40,000 |
1998/09/17 | 175 | 180 | 160 | 160 | 44,000 |
1998/09/16 | 172 | 182 | 172 | 174 | 9,000 |
1998/09/14 | 173 | 173 | 170 | 170 | 36,000 |
1998/09/11 | 182 | 182 | 172 | 172 | 37,000 |
1998/09/10 | 177 | 177 | 172 | 172 | 20,000 |
1998/09/09 | 180 | 180 | 171 | 172 | 20,000 |
1998/09/08 | 181 | 199 | 180 | 180 | 24,000 |
1998/09/07 | 176 | 188 | 170 | 188 | 51,000 |
1998/09/04 | 186 | 186 | 181 | 181 | 35,000 |
1998/09/03 | 191 | 191 | 186 | 186 | 28,000 |
1998/09/02 | 200 | 202 | 191 | 191 | 12,000 |
1998/09/01 | 187 | 199 | 187 | 199 | 27,000 |
1998/08/31 | 188 | 210 | 188 | 210 | 29,000 |
1998/08/28 | 186 | 190 | 186 | 188 | 48,000 |
1998/08/27 | 192 | 192 | 185 | 186 | 32,000 |
1998/08/26 | 200 | 200 | 193 | 193 | 30,000 |
1998/08/25 | 204 | 204 | 197 | 200 | 12,000 |
1998/08/24 | 200 | 200 | 191 | 191 | 16,000 |
1998/08/21 | 200 | 200 | 200 | 200 | 3,000 |
1998/08/20 | 210 | 210 | 210 | 210 | 5,000 |
1998/08/19 | 209 | 210 | 208 | 210 | 12,000 |
1998/08/18 | 200 | 200 | 199 | 199 | 37,000 |
1998/08/17 | 206 | 207 | 200 | 200 | 31,000 |
1998/08/14 | 213 | 213 | 205 | 207 | 11,000 |
1998/08/13 | 201 | 217 | 201 | 217 | 16,000 |
1998/08/12 | 200 | 207 | 197 | 205 | 21,000 |
1998/08/11 | 204 | 207 | 203 | 204 | 10,000 |
1998/08/10 | 210 | 210 | 207 | 207 | 41,000 |
1998/08/07 | 212 | 215 | 212 | 212 | 33,000 |
1998/08/06 | 214 | 215 | 212 | 212 | 25,000 |
1998/08/05 | 217 | 217 | 213 | 215 | 42,000 |
1998/08/04 | 215 | 217 | 215 | 217 | 76,000 |
1998/08/03 | 220 | 220 | 217 | 217 | 28,000 |
1998/07/31 | 225 | 229 | 220 | 220 | 24,000 |
1998/07/30 | 225 | 225 | 223 | 225 | 29,000 |
1998/07/29 | 216 | 230 | 213 | 215 | 69,000 |
1998/07/28 | 215 | 217 | 212 | 214 | 40,000 |
1998/07/27 | 233 | 233 | 220 | 220 | 52,000 |
1998/07/24 | 225 | 225 | 221 | 225 | 62,000 |
1998/07/23 | 226 | 232 | 226 | 229 | 63,000 |
1998/07/22 | 235 | 236 | 233 | 233 | 49,000 |
1998/07/21 | 244 | 244 | 232 | 237 | 39,000 |
1998/07/17 | 249 | 249 | 243 | 245 | 131,000 |
1998/07/16 | 226 | 248 | 226 | 248 | 103,000 |
1998/07/15 | 229 | 230 | 225 | 226 | 148,000 |
1998/07/14 | 230 | 230 | 224 | 227 | 91,000 |
1998/07/13 | 218 | 230 | 211 | 230 | 98,000 |
1998/07/10 | 228 | 228 | 222 | 226 | 60,000 |
1998/07/09 | 228 | 230 | 226 | 226 | 83,000 |
1998/07/08 | 242 | 242 | 226 | 226 | 31,000 |
1998/07/07 | 250 | 257 | 244 | 247 | 143,000 |
1998/07/06 | 236 | 244 | 236 | 244 | 141,000 |
1998/07/03 | 225 | 232 | 224 | 232 | 68,000 |
1998/07/02 | 239 | 245 | 234 | 239 | 193,000 |
1998/07/01 | 229 | 229 | 224 | 224 | 75,000 |
1998/06/30 | 212 | 220 | 212 | 219 | 52,000 |
1998/06/29 | 212 | 218 | 211 | 211 | 51,000 |
1998/06/26 | 222 | 222 | 213 | 213 | 49,000 |
1998/06/25 | 215 | 234 | 215 | 220 | 171,000 |
1998/06/24 | 215 | 220 | 209 | 220 | 58,000 |
1998/06/23 | 226 | 226 | 215 | 218 | 113,000 |
1998/06/22 | 209 | 234 | 208 | 227 | 315,000 |
1998/06/19 | 193 | 210 | 191 | 209 | 181,000 |
1998/06/18 | 181 | 190 | 181 | 182 | 77,000 |
1998/06/17 | 175 | 178 | 175 | 176 | 60,000 |
1998/06/16 | 172 | 175 | 170 | 175 | 28,000 |
1998/06/15 | 172 | 176 | 172 | 172 | 52,000 |
1998/06/12 | 168 | 175 | 168 | 175 | 77,000 |
1998/06/11 | 173 | 173 | 168 | 168 | 28,000 |
1998/06/10 | 168 | 169 | 168 | 168 | 33,000 |
1998/06/09 | 168 | 170 | 168 | 168 | 6,000 |
1998/06/08 | 167 | 168 | 167 | 168 | 30,000 |
1998/06/05 | 170 | 171 | 165 | 165 | 146,000 |
1998/06/04 | 171 | 172 | 171 | 171 | 31,000 |
1998/06/03 | 170 | 175 | 170 | 171 | 114,000 |
1998/06/02 | 176 | 176 | 175 | 175 | 47,000 |
1998/06/01 | 180 | 184 | 175 | 175 | 14,000 |
1998/05/29 | 179 | 183 | 179 | 183 | 18,000 |
1998/05/28 | 179 | 180 | 179 | 180 | 8,000 |
1998/05/27 | 177 | 181 | 177 | 178 | 54,000 |
1998/05/26 | 180 | 194 | 180 | 192 | 24,000 |
1998/05/25 | 175 | 180 | 175 | 180 | 31,000 |
1998/05/22 | 180 | 184 | 180 | 180 | 28,000 |
1998/05/21 | 174 | 178 | 174 | 175 | 18,000 |
1998/05/20 | 174 | 180 | 174 | 174 | 42,000 |
1998/05/19 | 179 | 179 | 172 | 172 | 12,000 |
1998/05/18 | 175 | 175 | 171 | 171 | 10,000 |
1998/05/15 | 172 | 176 | 171 | 171 | 33,000 |
1998/05/14 | 175 | 180 | 172 | 172 | 28,000 |
1998/05/13 | 180 | 180 | 180 | 180 | 7,000 |
1998/05/12 | 182 | 182 | 175 | 180 | 25,000 |
1998/05/11 | 180 | 180 | 177 | 180 | 37,000 |
1998/05/08 | 180 | 180 | 180 | 180 | 7,000 |
1998/05/07 | 182 | 190 | 180 | 180 | 60,000 |
1998/05/06 | 187 | 187 | 180 | 182 | 45,000 |
1998/05/01 | 181 | 192 | 181 | 182 | 11,000 |
1998/04/30 | 186 | 195 | 186 | 195 | 52,000 |
1998/04/28 | 185 | 186 | 182 | 186 | 51,000 |
1998/04/27 | 193 | 197 | 185 | 185 | 41,000 |
1998/04/24 | 182 | 194 | 182 | 194 | 11,000 |
1998/04/23 | 185 | 190 | 182 | 190 | 34,000 |
1998/04/22 | 192 | 192 | 190 | 190 | 21,000 |
1998/04/21 | 192 | 192 | 190 | 191 | 17,000 |
1998/04/20 | 190 | 195 | 190 | 191 | 12,000 |
1998/04/17 | 195 | 195 | 195 | 195 | 18,000 |
1998/04/16 | 198 | 200 | 195 | 195 | 32,000 |
1998/04/15 | 198 | 205 | 198 | 198 | 19,000 |
1998/04/14 | 200 | 205 | 200 | 205 | 14,000 |
1998/04/13 | 198 | 198 | 198 | 198 | 8,000 |
1998/04/10 | 195 | 199 | 195 | 198 | 21,000 |
1998/04/09 | 197 | 197 | 190 | 195 | 64,000 |
1998/04/08 | 200 | 212 | 200 | 202 | 23,000 |
1998/04/07 | 205 | 205 | 200 | 205 | 35,000 |
1998/04/06 | 186 | 199 | 185 | 193 | 32,000 |
1998/04/03 | 180 | 190 | 180 | 187 | 30,000 |
1998/04/02 | 180 | 190 | 171 | 190 | 57,000 |
1998/04/01 | 214 | 214 | 196 | 196 | 23,000 |
1998/03/31 | 213 | 219 | 201 | 219 | 40,000 |
1998/03/30 | 220 | 220 | 220 | 220 | 10,000 |
1998/03/27 | 230 | 230 | 229 | 229 | 10,000 |
1998/03/26 | 231 | 232 | 225 | 225 | 27,000 |
1998/03/25 | 224 | 224 | 221 | 222 | 19,000 |
1998/03/24 | 220 | 221 | 216 | 221 | 29,000 |
1998/03/23 | 238 | 239 | 218 | 227 | 29,000 |
1998/03/20 | 236 | 238 | 235 | 238 | 9,000 |
1998/03/19 | 234 | 234 | 234 | 234 | 9,000 |
1998/03/18 | 233 | 235 | 233 | 234 | 13,000 |
1998/03/17 | 231 | 232 | 231 | 232 | 8,000 |
1998/03/16 | 235 | 235 | 233 | 235 | 14,000 |
1998/03/13 | 231 | 245 | 231 | 245 | 43,000 |
1998/03/12 | 237 | 240 | 235 | 235 | 27,000 |
1998/03/11 | 250 | 250 | 230 | 244 | 54,000 |
1998/03/10 | 237 | 240 | 227 | 240 | 137,000 |
1998/03/09 | 240 | 248 | 237 | 237 | 9,000 |
1998/03/06 | 235 | 239 | 233 | 239 | 44,000 |
1998/03/05 | 240 | 240 | 235 | 235 | 21,000 |
1998/03/04 | 241 | 249 | 240 | 240 | 21,000 |
1998/03/03 | 255 | 255 | 243 | 255 | 77,000 |
1998/03/02 | 250 | 255 | 248 | 255 | 56,000 |
1998/02/27 | 229 | 249 | 229 | 249 | 50,000 |
1998/02/26 | 234 | 234 | 230 | 232 | 34,000 |
1998/02/25 | 230 | 230 | 220 | 225 | 27,000 |
1998/02/24 | 234 | 234 | 234 | 234 | 18,000 |
1998/02/23 | 239 | 239 | 234 | 234 | 9,000 |
1998/02/20 | 249 | 249 | 234 | 234 | 25,000 |
1998/02/19 | 244 | 244 | 231 | 232 | 27,000 |
1998/02/18 | 248 | 248 | 246 | 246 | 9,000 |
1998/02/17 | 250 | 250 | 246 | 246 | 27,000 |
1998/02/16 | 250 | 250 | 246 | 250 | 36,000 |
1998/02/13 | 263 | 263 | 250 | 259 | 73,000 |
1998/02/12 | 255 | 265 | 255 | 263 | 96,000 |
1998/02/10 | 248 | 250 | 245 | 250 | 75,000 |
1998/02/09 | 250 | 250 | 240 | 242 | 45,000 |
1998/02/06 | 224 | 230 | 222 | 230 | 50,000 |
1998/02/05 | 221 | 225 | 215 | 224 | 48,000 |
1998/02/04 | 225 | 229 | 221 | 221 | 33,000 |
1998/02/03 | 230 | 230 | 220 | 220 | 36,000 |
1998/02/02 | 222 | 222 | 210 | 210 | 19,000 |
1998/01/30 | 222 | 228 | 202 | 202 | 40,000 |
1998/01/29 | 250 | 250 | 221 | 227 | 123,000 |
1998/01/28 | 240 | 255 | 239 | 250 | 153,000 |
1998/01/27 | 225 | 225 | 216 | 225 | 88,000 |
1998/01/26 | 225 | 235 | 224 | 225 | 114,000 |
1998/01/23 | 212 | 217 | 211 | 215 | 87,000 |
1998/01/22 | 195 | 198 | 193 | 193 | 45,000 |
1998/01/21 | 204 | 204 | 195 | 195 | 51,000 |
1998/01/20 | 190 | 194 | 188 | 194 | 26,000 |
1998/01/19 | 194 | 195 | 185 | 185 | 48,000 |
1998/01/16 | 165 | 175 | 163 | 175 | 59,000 |
1998/01/14 | 164 | 169 | 158 | 165 | 82,000 |
1998/01/13 | 148 | 163 | 148 | 158 | 39,000 |
1998/01/12 | 149 | 149 | 148 | 148 | 6,000 |
1998/01/09 | 149 | 151 | 149 | 149 | 58,000 |
1998/01/08 | 146 | 150 | 146 | 149 | 15,000 |
1998/01/07 | 146 | 146 | 144 | 145 | 8,000 |
1998/01/06 | 149 | 149 | 141 | 144 | 22,000 |
1998/01/05 | 150 | 150 | 140 | 140 | 8,000 |