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
2000/12/29 83 86 80 80 43,000
2000/12/28 79 83 79 83 35,000
2000/12/27 78 83 78 79 74,000
2000/12/26 85 85 78 79 47,000
2000/12/25 84 84 80 80 42,000
2000/12/22 78 80 78 80 38,000
2000/12/21 76 80 76 77 47,000
2000/12/20 80 80 78 80 119,000
2000/12/19 84 84 79 79 85,000
2000/12/18 81 85 80 85 22,000
2000/12/15 82 83 81 81 102,000
2000/12/14 86 87 82 82 98,000
2000/12/13 90 90 87 87 22,000
2000/12/12 95 95 90 90 93,000
2000/12/11 95 95 90 92 50,000
2000/12/08 97 97 86 92 122,000
2000/12/07 89 89 85 85 45,000
2000/12/06 90 92 86 88 30,000
2000/12/05 93 93 87 88 91,000
2000/12/04 99 99 95 95 106,000
2000/12/01 86 94 86 94 85,000
2000/11/30 87 90 87 90 68,000
2000/11/29 90 91 87 87 85,000
2000/11/28 89 93 89 91 99,000
2000/11/27 85 95 84 89 189,000
2000/11/24 74 81 74 80 246,000
2000/11/22 71 74 71 73 203,000
2000/11/21 74 74 70 71 119,000
2000/11/20 76 76 74 74 143,000
2000/11/17 80 80 75 75 211,000
2000/11/16 81 85 80 85 32,000
2000/11/15 81 81 80 81 51,000
2000/11/14 81 81 80 81 16,000
2000/11/13 81 83 80 81 120,000
2000/11/10 80 82 80 82 40,000
2000/11/09 81 81 80 80 17,000
2000/11/08 81 81 80 81 108,000
2000/11/07 83 83 81 81 56,000
2000/11/06 81 83 80 83 83,000
2000/11/02 80 82 80 80 24,000
2000/11/01 79 82 79 82 23,000
2000/10/31 80 80 78 78 91,000
2000/10/30 84 84 80 83 66,000
2000/10/27 82 84 82 83 15,000
2000/10/26 84 84 82 84 68,000
2000/10/25 85 85 82 84 51,000
2000/10/24 82 82 81 82 23,000
2000/10/23 85 86 80 82 83,000
2000/10/20 89 90 85 85 111,000
2000/10/19 88 89 88 88 79,000
2000/10/18 93 93 87 90 33,000
2000/10/17 85 90 85 90 122,000
2000/10/16 87 97 85 96 95,000
2000/10/13 89 91 88 90 45,000
2000/10/12 90 92 89 92 36,000
2000/10/11 92 92 90 92 55,000
2000/10/10 92 93 92 92 41,000
2000/10/06 93 94 93 94 32,000
2000/10/05 94 94 92 94 24,000
2000/10/04 95 96 94 95 20,000
2000/10/03 97 97 95 96 6,000
2000/10/02 95 97 91 97 57,000
2000/09/29 90 98 88 98 257,000
2000/09/28 96 97 90 90 209,000
2000/09/27 98 98 97 98 39,000
2000/09/26 100 100 98 98 75,000
2000/09/25 96 104 96 96 115,000
2000/09/22 107 107 103 106 15,000
2000/09/21 107 107 102 107 22,000
2000/09/20 105 108 102 107 55,000
2000/09/19 103 104 103 104 44,000
2000/09/18 104 104 103 104 15,000
2000/09/14 102 107 101 107 18,000
2000/09/13 103 105 102 102 14,000
2000/09/12 103 106 103 106 16,000
2000/09/11 106 106 103 106 18,000
2000/09/08 106 106 105 106 40,000
2000/09/07 107 107 106 106 37,000
2000/09/06 108 108 107 107 18,000
2000/09/05 107 108 107 108 7,000
2000/09/04 108 108 106 106 15,000
2000/09/01 109 109 106 106 16,000
2000/08/31 109 109 106 109 10,000
2000/08/30 107 109 105 109 39,000
2000/08/29 106 110 105 107 57,000
2000/08/28 115 115 110 110 34,000
2000/08/25 111 113 110 110 49,000
2000/08/24 108 111 108 111 154,000
2000/08/23 109 110 108 109 24,000
2000/08/22 108 110 108 108 22,000
2000/08/21 110 110 108 110 24,000
2000/08/18 107 110 107 110 24,000
2000/08/17 108 108 107 107 6,000
2000/08/16 108 110 105 109 22,000
2000/08/15 112 112 109 112 7,000
2000/08/14 111 113 111 113 3,000
2000/08/11 112 114 108 114 10,000
2000/08/10 110 110 108 110 22,000
2000/08/09 110 111 108 108 10,000
2000/08/08 113 113 107 110 22,000
2000/08/07 109 113 105 113 33,000
2000/08/04 105 110 105 105 46,000
2000/08/03 109 110 106 110 42,000
2000/08/02 113 113 109 109 22,000
2000/08/01 112 113 109 111 15,000
2000/07/31 106 115 105 115 93,000
2000/07/28 116 116 111 111 15,000
2000/07/27 118 118 113 113 19,000
2000/07/26 124 124 113 113 26,000
2000/07/25 112 114 110 112 28,000
2000/07/24 115 116 112 114 41,000
2000/07/21 118 118 115 118 34,000
2000/07/19 118 121 118 121 24,000
2000/07/18 122 123 119 119 32,000
2000/07/17 123 123 119 121 26,000
2000/07/14 126 126 115 118 52,000
2000/07/13 126 126 123 126 57,000
2000/07/12 125 128 123 127 51,000
2000/07/11 125 127 125 127 31,000
2000/07/10 127 128 126 128 45,000
2000/07/07 131 131 123 129 43,000
2000/07/06 125 125 120 121 36,000
2000/07/05 127 127 123 126 102,000
2000/07/04 131 134 125 127 249,000
2000/07/03 126 130 126 128 255,000
2000/06/30 119 125 117 125 203,000
2000/06/29 119 120 116 116 37,000
2000/06/28 120 120 116 116 22,000
2000/06/27 115 120 115 119 41,000
2000/06/26 121 121 115 117 34,000
2000/06/23 113 115 112 115 58,000
2000/06/22 115 117 112 112 15,000
2000/06/21 115 120 110 114 77,000
2000/06/20 115 118 115 115 43,000
2000/06/19 114 117 113 117 27,000
2000/06/16 117 119 115 115 16,000
2000/06/15 120 120 117 117 30,000
2000/06/14 120 122 115 118 153,000
2000/06/13 121 124 116 124 122,000
2000/06/12 117 124 117 122 121,000
2000/06/09 114 114 110 114 130,000
2000/06/08 113 115 108 113 96,000
2000/06/07 110 112 110 112 44,000
2000/06/06 113 114 111 111 29,000
2000/06/05 108 113 108 113 44,000
2000/06/02 105 108 105 107 43,000
2000/06/01 107 109 105 109 78,000
2000/05/31 107 114 106 107 46,000
2000/05/30 110 110 107 108 18,000
2000/05/29 112 112 108 110 9,000
2000/05/26 113 115 110 114 36,000
2000/05/25 108 110 108 110 26,000
2000/05/24 110 111 110 110 8,000
2000/05/23 110 113 110 113 26,000
2000/05/22 115 115 110 114 21,000
2000/05/19 112 112 109 110 18,000
2000/05/18 113 113 109 110 7,000
2000/05/17 110 114 108 114 48,000
2000/05/16 112 113 108 110 21,000
2000/05/15 108 113 108 109 20,000
2000/05/12 109 115 109 111 55,000
2000/05/11 108 112 106 107 19,000
2000/05/10 108 114 108 113 30,000
2000/05/09 113 113 108 108 24,000
2000/05/08 109 112 106 110 39,000
2000/05/02 106 111 106 111 11,000
2000/05/01 105 112 105 112 32,000
2000/04/28 106 107 105 105 76,000
2000/04/27 106 107 106 106 43,000
2000/04/26 114 114 106 110 33,000
2000/04/25 105 109 105 109 106,000
2000/04/24 106 110 105 106 44,000
2000/04/21 109 110 106 110 77,000
2000/04/20 114 114 107 110 51,000
2000/04/19 115 115 105 106 56,000
2000/04/18 105 109 105 106 113,000
2000/04/17 109 109 101 101 133,000
2000/04/14 114 114 111 112 39,000
2000/04/13 113 114 109 114 119,000
2000/04/12 114 116 108 110 167,000
2000/04/11 117 117 111 115 57,000
2000/04/10 116 117 115 116 59,000
2000/04/07 117 117 113 113 77,000
2000/04/06 115 119 115 117 25,000
2000/04/05 120 122 119 119 99,000
2000/04/04 122 122 118 120 81,000
2000/04/03 115 120 115 120 30,000
2000/03/31 119 119 115 118 30,000
2000/03/30 120 120 117 117 12,000
2000/03/29 117 120 116 116 44,000
2000/03/28 114 119 114 115 29,000
2000/03/27 113 115 109 114 65,000
2000/03/24 110 111 106 111 111,000
2000/03/23 113 113 109 110 42,000
2000/03/22 117 117 114 114 34,000
2000/03/21 118 118 109 117 43,000
2000/03/17 113 118 109 115 124,000
2000/03/16 109 114 109 114 39,000
2000/03/15 113 114 109 113 40,000
2000/03/14 115 115 111 115 127,000
2000/03/13 115 115 110 115 61,000
2000/03/10 113 115 111 111 117,000
2000/03/09 107 108 107 108 28,000
2000/03/08 110 110 105 106 19,000
2000/03/07 108 110 104 110 16,000
2000/03/06 111 111 103 103 45,000
2000/03/03 111 111 105 106 24,000
2000/03/02 107 109 105 106 40,000
2000/03/01 107 116 105 106 106,000
2000/02/29 111 112 103 112 78,000
2000/02/28 101 107 101 106 108,000
2000/02/25 100 110 100 108 44,000
2000/02/24 100 107 100 104 149,000
2000/02/23 100 100 96 100 25,000
2000/02/22 105 108 102 102 59,000
2000/02/21 105 110 105 105 26,000
2000/02/18 105 108 105 106 46,000
2000/02/17 110 110 105 105 48,000
2000/02/16 108 110 105 109 86,000
2000/02/15 109 111 109 110 42,000
2000/02/14 107 111 106 108 145,000
2000/02/10 120 120 115 115 44,000
2000/02/09 119 124 117 122 75,000
2000/02/08 125 130 119 119 43,000
2000/02/07 116 124 116 123 50,000
2000/02/04 117 122 117 117 27,000
2000/02/03 118 120 118 118 29,000
2000/02/02 122 122 118 122 24,000
2000/02/01 120 128 117 122 26,000
2000/01/31 120 125 120 120 29,000
2000/01/28 111 126 111 121 110,000
2000/01/27 128 128 126 126 32,000
2000/01/26 131 131 128 128 27,000
2000/01/25 131 131 128 128 44,000
2000/01/24 131 131 128 128 35,000
2000/01/21 135 135 126 126 33,000
2000/01/20 133 136 130 132 46,000
2000/01/19 130 134 125 126 43,000
2000/01/18 135 140 130 134 22,000
2000/01/17 128 134 128 131 59,000
2000/01/14 123 130 120 128 64,000
2000/01/13 125 127 120 123 49,000
2000/01/12 110 134 110 130 77,000
2000/01/11 110 112 108 109 22,000
2000/01/07 107 110 106 107 48,000
2000/01/06 108 112 106 112 67,000
2000/01/05 106 112 105 107 72,000
2000/01/04 105 115 105 110 23,000

このページの先頭へ