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
2001/12/28 58 62 57 62 23,000
2001/12/27 62 63 61 63 24,000
2001/12/26 63 63 61 62 46,000
2001/12/25 58 59 57 59 30,000
2001/12/21 64 64 56 59 50,000
2001/12/20 53 58 52 54 65,000
2001/12/19 53 55 51 52 89,000
2001/12/18 58 58 53 55 77,000
2001/12/17 58 60 55 60 64,000
2001/12/14 57 59 55 59 105,000
2001/12/13 63 63 60 60 33,000
2001/12/12 60 64 60 63 28,000
2001/12/11 62 62 60 60 31,000
2001/12/10 70 70 61 62 102,000
2001/12/07 68 68 61 65 94,000
2001/12/06 70 73 67 68 39,000
2001/12/05 65 67 65 66 62,000
2001/12/04 70 71 65 65 105,000
2001/12/03 73 73 70 71 36,000
2001/11/30 73 75 71 73 55,000
2001/11/29 77 77 73 73 49,000
2001/11/28 78 78 76 77 20,000
2001/11/27 79 80 76 80 88,000
2001/11/26 78 80 76 80 112,000
2001/11/22 74 76 73 73 148,000
2001/11/21 74 75 74 75 55,000
2001/11/20 75 76 74 75 88,000
2001/11/19 75 77 74 74 57,000
2001/11/16 75 76 75 76 67,000
2001/11/15 75 77 75 77 47,000
2001/11/14 76 78 75 75 81,000
2001/11/13 78 78 75 75 52,000
2001/11/12 78 80 77 80 71,000
2001/11/09 80 80 78 78 43,000
2001/11/08 80 81 78 81 63,000
2001/11/07 82 82 80 82 70,000
2001/11/06 80 82 80 81 68,000
2001/11/05 81 82 78 79 114,000
2001/11/02 86 87 82 83 75,000
2001/11/01 87 88 85 85 61,000
2001/10/31 89 89 87 88 44,000
2001/10/30 91 91 89 89 64,000
2001/10/29 92 93 91 92 64,000
2001/10/26 90 92 90 91 169,000
2001/10/25 89 90 88 90 107,000
2001/10/24 91 91 89 89 92,000
2001/10/23 90 92 89 89 100,000
2001/10/22 89 90 88 88 65,000
2001/10/19 86 88 86 88 89,000
2001/10/18 89 93 86 86 99,000
2001/10/17 87 89 86 89 116,000
2001/10/16 88 89 87 88 27,000
2001/10/15 91 91 89 90 18,000
2001/10/12 88 91 87 90 80,000
2001/10/11 90 90 86 86 66,000
2001/10/10 89 92 88 89 79,000
2001/10/09 97 97 90 94 26,000
2001/10/05 99 99 93 98 36,000
2001/10/04 94 97 94 96 101,000
2001/10/03 96 97 91 91 30,000
2001/10/02 97 97 95 96 13,000
2001/10/01 96 96 91 95 24,000
2001/09/28 92 94 91 92 37,000
2001/09/27 88 91 88 91 15,000
2001/09/26 95 96 88 88 44,000
2001/09/25 90 94 87 94 23,000
2001/09/21 88 89 86 89 25,000
2001/09/20 90 90 87 89 113,000
2001/09/19 90 97 86 90 89,000
2001/09/18 90 91 86 86 36,000
2001/09/17 94 94 87 87 15,000
2001/09/14 91 100 86 100 64,000
2001/09/13 82 88 80 88 49,000
2001/09/12 83 84 80 82 61,000
2001/09/11 83 89 83 89 73,000
2001/09/10 96 96 91 91 26,000
2001/09/07 97 97 96 96 10,000
2001/09/06 96 98 96 98 67,000
2001/09/05 100 100 96 98 47,000
2001/09/04 105 105 96 100 58,000
2001/09/03 105 105 101 101 15,000
2001/08/31 109 109 105 105 39,000
2001/08/30 108 110 106 110 23,000
2001/08/29 110 113 110 111 38,000
2001/08/28 116 116 112 116 36,000
2001/08/27 120 120 116 116 61,000
2001/08/24 116 120 115 118 88,000
2001/08/23 123 123 115 115 399,000
2001/08/22 111 119 110 118 247,000
2001/08/21 108 110 108 110 50,000
2001/08/20 103 108 103 108 30,000
2001/08/17 106 108 103 103 76,000
2001/08/16 104 104 99 101 34,000
2001/08/15 100 104 98 104 27,000
2001/08/14 100 101 99 100 26,000
2001/08/13 99 100 99 99 3,000
2001/08/10 101 101 99 100 19,000
2001/08/09 98 102 98 101 53,000
2001/08/08 102 103 98 101 25,000
2001/08/07 102 103 101 102 35,000
2001/08/06 104 104 101 103 34,000
2001/08/03 103 110 103 104 32,000
2001/08/02 99 105 99 102 45,000
2001/08/01 100 100 98 100 44,000
2001/07/31 100 100 98 98 15,000
2001/07/30 101 104 101 101 17,000
2001/07/27 99 100 99 100 37,000
2001/07/26 102 102 101 101 36,000
2001/07/25 99 100 97 98 75,000
2001/07/24 96 100 95 100 42,000
2001/07/23 102 102 96 96 45,000
2001/07/19 101 102 99 102 34,000
2001/07/18 100 101 100 100 40,000
2001/07/17 102 103 100 100 60,000
2001/07/16 110 110 101 106 65,000
2001/07/13 110 110 109 109 6,000
2001/07/12 106 110 106 110 15,000
2001/07/11 112 112 106 106 35,000
2001/07/10 111 111 110 111 26,000
2001/07/09 117 117 110 110 78,000
2001/07/06 115 115 113 113 41,000
2001/07/05 116 116 114 114 31,000
2001/07/04 116 116 116 116 28,000
2001/07/03 119 119 116 118 26,000
2001/07/02 120 122 118 119 36,000
2001/06/29 121 123 120 121 25,000
2001/06/28 120 123 120 120 55,000
2001/06/27 125 125 121 122 71,000
2001/06/26 122 123 121 123 43,000
2001/06/25 120 121 116 118 59,000
2001/06/22 113 118 113 118 81,000
2001/06/21 115 115 112 112 48,000
2001/06/20 115 116 112 115 66,000
2001/06/19 116 120 116 116 38,000
2001/06/18 120 120 116 120 40,000
2001/06/15 121 123 120 121 49,000
2001/06/14 121 122 120 120 27,000
2001/06/13 123 124 120 121 52,000
2001/06/12 125 125 122 122 33,000
2001/06/11 123 125 122 125 38,000
2001/06/08 121 126 121 124 129,000
2001/06/07 120 124 120 121 98,000
2001/06/06 124 124 124 124 10,000
2001/06/05 126 126 121 123 33,000
2001/06/04 126 128 126 126 15,000
2001/06/01 126 128 123 126 28,000
2001/05/31 126 126 123 124 67,000
2001/05/30 135 135 127 127 57,000
2001/05/29 139 139 136 136 105,000
2001/05/28 141 142 138 139 352,000
2001/05/25 139 150 135 143 1,268,000
2001/05/24 125 145 123 144 316,000
2001/05/23 124 128 120 128 101,000
2001/05/22 124 125 122 124 64,000
2001/05/21 122 125 122 122 54,000
2001/05/18 130 130 120 126 68,000
2001/05/17 130 132 128 132 49,000
2001/05/16 130 133 130 130 60,000
2001/05/15 132 134 131 133 67,000
2001/05/14 138 138 133 133 81,000
2001/05/11 130 140 129 138 215,000
2001/05/10 129 130 127 130 82,000
2001/05/09 124 130 122 130 89,000
2001/05/08 135 135 126 126 141,000
2001/05/07 140 143 138 138 257,000
2001/05/02 140 140 137 140 421,000
2001/05/01 139 143 135 139 292,000
2001/04/27 134 144 129 144 861,000
2001/04/26 132 137 129 134 847,000
2001/04/25 124 132 120 132 444,000
2001/04/24 122 125 121 125 139,000
2001/04/23 120 121 115 121 167,000
2001/04/20 120 120 116 120 127,000
2001/04/19 124 124 117 120 109,000
2001/04/18 124 124 120 122 180,000
2001/04/17 126 128 120 124 293,000
2001/04/16 125 130 121 129 558,000
2001/04/13 118 124 118 119 406,000
2001/04/12 114 120 111 118 145,000
2001/04/11 110 114 110 110 99,000
2001/04/10 111 112 108 110 52,000
2001/04/09 113 113 110 111 161,000
2001/04/06 125 125 112 112 202,000
2001/04/05 115 120 112 120 586,000
2001/04/04 106 115 106 110 145,000
2001/04/03 105 111 105 111 69,000
2001/04/02 112 112 101 106 64,000
2001/03/30 115 115 106 108 142,000
2001/03/29 112 115 108 112 79,000
2001/03/28 109 118 105 117 349,000
2001/03/27 110 112 107 108 298,000
2001/03/26 99 115 97 111 435,000
2001/03/23 93 99 93 99 103,000
2001/03/22 93 95 93 95 53,000
2001/03/21 88 96 88 95 133,000
2001/03/19 88 94 88 88 18,000
2001/03/16 91 92 88 89 17,000
2001/03/15 90 92 88 92 105,000
2001/03/14 91 93 91 91 101,000
2001/03/13 90 92 90 91 94,000
2001/03/12 91 91 89 89 31,000
2001/03/09 89 90 87 90 63,000
2001/03/08 88 89 86 89 15,000
2001/03/07 86 90 86 90 35,000
2001/03/06 86 90 86 90 30,000
2001/03/05 90 90 84 84 33,000
2001/03/02 92 92 90 90 36,000
2001/03/01 91 92 90 92 56,000
2001/02/28 91 93 91 91 52,000
2001/02/27 91 93 90 92 121,000
2001/02/26 92 93 89 92 119,000
2001/02/23 85 88 80 88 360,000
2001/02/22 86 86 80 85 71,000
2001/02/21 88 88 86 86 8,000
2001/02/20 86 87 84 87 16,000
2001/02/19 87 87 85 85 9,000
2001/02/16 87 87 85 86 15,000
2001/02/15 85 88 84 88 21,000
2001/02/14 84 87 84 87 6,000
2001/02/13 87 87 86 87 45,000
2001/02/09 81 82 80 82 22,000
2001/02/08 82 82 81 81 42,000
2001/02/07 84 84 82 82 13,000
2001/02/06 83 84 82 84 18,000
2001/02/05 84 84 82 82 8,000
2001/02/02 85 86 84 85 22,000
2001/02/01 88 88 85 88 43,000
2001/01/31 88 88 85 85 76,000
2001/01/30 89 90 87 88 41,000
2001/01/29 87 88 87 87 25,000
2001/01/26 90 90 83 88 35,000
2001/01/25 88 89 87 89 54,000
2001/01/24 88 89 88 88 22,000
2001/01/23 87 90 87 89 84,000
2001/01/22 88 89 84 89 61,000
2001/01/19 84 89 83 89 83,000
2001/01/18 82 84 80 83 33,000
2001/01/17 80 81 80 80 54,000
2001/01/16 78 80 78 79 12,000
2001/01/15 77 79 77 77 18,000
2001/01/12 78 80 77 79 26,000
2001/01/11 77 78 77 78 39,000
2001/01/10 77 79 77 77 48,000
2001/01/09 77 78 77 77 38,000
2001/01/05 80 84 80 81 31,000
2001/01/04 80 80 78 78 29,000

このページの先頭へ