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
1999/12/30 105 118 105 115 38,000
1999/12/29 118 119 113 119 56,000
1999/12/28 115 119 115 119 19,000
1999/12/27 119 119 110 115 72,000
1999/12/24 119 119 112 113 72,000
1999/12/22 112 120 111 120 143,000
1999/12/21 110 115 110 112 72,000
1999/12/20 119 120 115 115 39,000
1999/12/17 126 126 115 118 187,000
1999/12/16 125 127 117 117 160,000
1999/12/15 130 130 126 127 53,000
1999/12/14 130 134 125 130 34,000
1999/12/13 133 133 127 131 124,000
1999/12/10 131 137 130 134 88,000
1999/12/09 135 139 128 129 127,000
1999/12/08 145 145 135 139 57,000
1999/12/07 140 141 131 140 36,000
1999/12/06 143 145 140 140 67,000
1999/12/03 142 147 142 142 43,000
1999/12/02 147 149 140 141 115,000
1999/12/01 145 154 144 144 60,000
1999/11/30 141 146 141 145 44,000
1999/11/29 143 145 141 141 13,000
1999/11/26 155 155 145 148 31,000
1999/11/25 145 145 140 140 36,000
1999/11/24 153 156 145 145 65,000
1999/11/22 147 153 147 153 48,000
1999/11/19 150 154 147 149 35,000
1999/11/18 143 157 143 155 80,000
1999/11/17 132 145 132 145 91,000
1999/11/16 130 132 125 132 119,000
1999/11/15 138 143 132 132 69,000
1999/11/12 145 148 140 148 120,000
1999/11/11 150 151 145 145 77,000
1999/11/10 163 163 151 151 95,000
1999/11/09 154 163 150 163 108,000
1999/11/08 159 159 155 157 52,000
1999/11/05 158 161 157 160 76,000
1999/11/04 160 162 157 161 61,000
1999/11/02 157 160 156 160 45,000
1999/11/01 171 171 150 155 130,000
1999/10/29 166 175 165 172 175,000
1999/10/28 174 175 165 166 116,000
1999/10/27 185 185 175 175 173,000
1999/10/26 177 188 177 183 422,000
1999/10/25 196 202 173 173 1,225,000
1999/10/22 170 193 166 191 1,216,000
1999/10/21 154 170 154 170 408,000
1999/10/20 145 155 145 154 71,000
1999/10/19 148 150 142 148 35,000
1999/10/18 140 148 140 148 51,000
1999/10/15 158 158 150 150 66,000
1999/10/14 164 164 151 158 111,000
1999/10/13 173 174 164 164 152,000
1999/10/12 170 174 165 173 309,000
1999/10/08 151 165 151 165 169,000
1999/10/07 148 152 145 146 68,000
1999/10/06 145 150 145 148 60,000
1999/10/05 150 150 146 146 30,000
1999/10/04 146 148 146 147 15,000
1999/10/01 147 152 146 150 49,000
1999/09/30 154 154 146 153 93,000
1999/09/29 151 151 140 140 49,000
1999/09/28 159 160 150 150 30,000
1999/09/27 167 167 160 160 55,000
1999/09/24 166 168 160 162 131,000
1999/09/22 164 168 160 166 218,000
1999/09/21 155 164 155 164 154,000
1999/09/20 150 158 148 154 92,000
1999/09/17 136 154 132 153 73,000
1999/09/16 149 152 138 143 47,000
1999/09/14 150 153 146 153 83,000
1999/09/13 153 154 151 153 51,000
1999/09/10 155 155 152 153 67,000
1999/09/09 159 160 156 156 32,000
1999/09/08 158 160 155 159 44,000
1999/09/07 154 162 154 159 29,000
1999/09/06 153 155 153 154 50,000
1999/09/03 152 152 150 152 83,000
1999/09/02 155 155 152 152 65,000
1999/09/01 160 160 155 159 46,000
1999/08/31 156 161 156 159 8,000
1999/08/30 161 162 161 161 19,000
1999/08/27 160 163 158 161 15,000
1999/08/26 165 165 163 163 23,000
1999/08/25 162 167 162 163 42,000
1999/08/24 161 163 161 162 40,000
1999/08/23 169 169 160 160 23,000
1999/08/20 155 168 155 167 76,000
1999/08/19 163 164 157 160 40,000
1999/08/18 163 169 163 168 40,000
1999/08/17 157 164 155 163 103,000
1999/08/16 156 159 155 157 59,000
1999/08/13 158 158 156 156 5,000
1999/08/12 164 164 156 158 12,000
1999/08/11 160 165 156 165 21,000
1999/08/10 151 165 151 165 25,000
1999/08/09 153 157 150 157 38,000
1999/08/06 156 156 147 156 30,000
1999/08/05 157 157 149 157 149,000
1999/08/04 157 159 156 157 87,000
1999/08/03 158 167 157 157 34,000
1999/08/02 156 163 156 163 53,000
1999/07/30 165 170 165 170 23,000
1999/07/29 170 173 168 173 56,000
1999/07/28 170 172 170 170 33,000
1999/07/27 176 177 170 170 30,000
1999/07/26 176 179 176 179 55,000
1999/07/23 177 179 175 175 45,000
1999/07/22 181 182 175 177 78,000
1999/07/21 185 186 181 185 54,000
1999/07/19 186 190 185 186 123,000
1999/07/16 191 193 186 186 59,000
1999/07/15 195 195 190 193 90,000
1999/07/14 195 195 193 193 141,000
1999/07/13 195 196 191 195 88,000
1999/07/12 193 195 191 191 94,000
1999/07/09 195 195 190 195 218,000
1999/07/08 197 198 194 196 287,000
1999/07/07 190 197 189 193 241,000
1999/07/06 196 196 190 190 107,000
1999/07/05 202 205 191 191 623,000
1999/07/02 186 200 186 198 1,324,000
1999/07/01 169 186 169 185 199,000
1999/06/30 174 174 169 169 54,000
1999/06/29 174 174 167 174 29,000
1999/06/28 175 175 167 175 55,000
1999/06/25 167 175 165 175 52,000
1999/06/24 175 175 169 169 35,000
1999/06/23 179 179 175 175 72,000
1999/06/22 180 180 175 179 47,000
1999/06/21 180 185 179 185 60,000
1999/06/18 184 190 182 182 213,000
1999/06/17 180 184 175 179 126,000
1999/06/16 173 177 172 177 85,000
1999/06/15 178 180 170 178 59,000
1999/06/14 173 182 173 181 65,000
1999/06/11 175 177 171 176 237,000
1999/06/10 161 173 161 173 326,000
1999/06/09 162 163 160 163 109,000
1999/06/08 161 163 160 163 17,000
1999/06/07 154 161 154 161 95,000
1999/06/04 151 158 151 154 56,000
1999/06/03 151 154 149 151 68,000
1999/06/02 151 152 149 150 197,000
1999/06/01 150 158 148 149 33,000
1999/05/31 151 152 148 150 53,000
1999/05/28 156 156 153 156 43,000
1999/05/27 161 165 155 160 68,000
1999/05/26 170 170 160 160 39,000
1999/05/25 161 162 161 162 23,000
1999/05/24 171 171 158 158 87,000
1999/05/21 166 173 166 173 102,000
1999/05/20 171 172 170 170 78,000
1999/05/19 175 176 171 173 64,000
1999/05/18 175 178 175 176 20,000
1999/05/17 180 180 176 176 39,000
1999/05/14 184 184 180 182 42,000
1999/05/13 181 181 179 179 55,000
1999/05/12 183 183 176 180 51,000
1999/05/11 186 186 175 185 145,000
1999/05/10 191 191 181 185 61,000
1999/05/07 181 188 181 181 63,000
1999/05/06 178 197 172 190 178,000
1999/04/30 179 180 172 175 125,000
1999/04/28 173 179 173 174 78,000
1999/04/27 178 180 173 174 28,000
1999/04/26 182 182 173 173 71,000
1999/04/23 170 171 169 170 56,000
1999/04/22 180 180 168 169 34,000
1999/04/21 187 188 176 180 60,000
1999/04/20 200 200 185 187 63,000
1999/04/19 199 199 195 196 148,000
1999/04/16 193 209 193 196 383,000
1999/04/15 184 193 184 193 81,000
1999/04/14 187 190 183 184 142,000
1999/04/13 190 192 185 187 132,000
1999/04/12 194 198 188 190 325,000
1999/04/09 180 209 168 202 1,119,000
1999/04/08 159 179 159 178 746,000
1999/04/07 150 170 150 164 481,000
1999/04/06 145 145 140 145 134,000
1999/04/05 137 145 135 141 172,000
1999/04/02 137 140 135 135 96,000
1999/04/01 139 140 136 136 21,000
1999/03/31 139 140 135 135 32,000
1999/03/30 139 143 135 140 57,000
1999/03/29 132 135 132 134 56,000
1999/03/26 144 144 134 142 54,000
1999/03/25 131 144 130 134 90,000
1999/03/24 135 138 132 132 53,000
1999/03/23 149 150 137 138 72,000
1999/03/19 139 148 137 145 73,000
1999/03/18 148 148 142 142 90,000
1999/03/17 141 144 137 141 107,000
1999/03/16 136 143 134 143 108,000
1999/03/15 129 133 129 133 100,000
1999/03/12 136 137 128 130 56,000
1999/03/11 135 136 131 134 85,000
1999/03/10 126 134 125 134 145,000
1999/03/09 128 129 125 126 68,000
1999/03/08 126 133 126 129 49,000
1999/03/05 125 131 125 131 26,000
1999/03/04 132 132 125 125 31,000
1999/03/03 125 127 125 127 10,000
1999/03/02 125 130 125 129 21,000
1999/03/01 125 130 125 125 75,000
1999/02/26 133 133 125 125 27,000
1999/02/25 125 130 123 130 59,000
1999/02/24 135 135 127 127 18,000
1999/02/23 130 135 125 135 67,000
1999/02/22 130 130 125 126 50,000
1999/02/19 131 131 127 130 46,000
1999/02/18 126 126 125 126 7,000
1999/02/17 130 130 126 126 19,000
1999/02/16 125 131 125 125 40,000
1999/02/15 129 129 125 125 45,000
1999/02/12 129 129 129 129 11,000
1999/02/10 133 133 130 130 14,000
1999/02/09 131 135 131 134 25,000
1999/02/08 133 133 131 133 13,000
1999/02/05 138 138 133 133 8,000
1999/02/04 130 139 130 138 101,000
1999/02/03 131 131 130 130 22,000
1999/02/02 132 135 131 131 18,000
1999/02/01 130 135 130 135 12,000
1999/01/29 135 135 131 135 21,000
1999/01/28 134 138 126 130 69,000
1999/01/27 138 138 132 132 18,000
1999/01/26 140 140 131 137 28,000
1999/01/25 130 130 126 126 15,000
1999/01/22 138 138 135 135 38,000
1999/01/21 135 135 129 130 18,000
1999/01/20 131 135 126 127 30,000
1999/01/19 133 133 130 130 11,000
1999/01/18 131 132 131 132 12,000
1999/01/14 131 137 130 131 12,000
1999/01/13 131 139 130 139 75,000
1999/01/12 135 135 131 131 38,000
1999/01/11 126 135 126 135 13,000
1999/01/08 138 138 135 135 27,000
1999/01/07 138 138 135 138 25,000
1999/01/06 126 133 126 133 19,000
1999/01/05 131 131 125 125 31,000
1999/01/04 134 134 131 131 20,000

このページの先頭へ