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
2002/12/30 63 64 63 64 80,000
2002/12/27 62 67 61 67 125,000
2002/12/26 59 60 57 60 170,000
2002/12/25 58 59 57 59 98,000
2002/12/24 60 61 58 58 85,000
2002/12/20 60 61 60 60 74,000
2002/12/19 60 61 59 61 39,000
2002/12/18 61 62 60 60 76,000
2002/12/17 64 65 61 61 89,000
2002/12/16 61 63 60 61 79,000
2002/12/13 64 67 63 64 98,000
2002/12/12 66 67 65 67 76,000
2002/12/11 69 70 67 67 37,000
2002/12/10 67 70 66 69 76,000
2002/12/09 75 75 69 69 101,000
2002/12/06 69 71 69 69 59,000
2002/12/05 71 71 69 71 67,000
2002/12/04 72 72 69 70 74,000
2002/12/03 70 73 68 73 114,000
2002/12/02 69 70 66 66 87,000
2002/11/29 65 68 64 66 57,000
2002/11/28 68 68 66 66 52,000
2002/11/27 65 67 64 67 30,000
2002/11/26 65 69 65 65 114,000
2002/11/25 65 69 63 69 61,000
2002/11/22 63 65 61 65 120,000
2002/11/21 61 63 60 60 76,000
2002/11/20 54 59 54 58 66,000
2002/11/19 55 56 52 54 126,000
2002/11/18 58 58 57 58 75,000
2002/11/15 56 60 56 58 59,000
2002/11/14 62 63 57 59 116,000
2002/11/13 64 67 62 62 78,000
2002/11/12 63 67 62 66 45,000
2002/11/11 68 70 68 68 40,000
2002/11/08 69 71 69 70 68,000
2002/11/07 70 72 70 72 26,000
2002/11/06 74 74 70 74 60,000
2002/11/05 74 74 72 74 40,000
2002/11/01 76 76 71 71 89,000
2002/10/31 78 79 75 77 55,000
2002/10/30 73 79 73 78 92,000
2002/10/29 74 74 73 74 32,000
2002/10/28 76 76 72 75 79,000
2002/10/25 66 70 66 70 38,000
2002/10/24 69 69 66 66 70,000
2002/10/23 69 70 68 69 28,000
2002/10/22 73 73 69 69 45,000
2002/10/21 72 73 69 69 52,000
2002/10/18 70 70 68 70 56,000
2002/10/17 69 69 67 67 53,000
2002/10/16 71 72 69 69 148,000
2002/10/15 67 72 67 67 64,000
2002/10/11 59 64 59 64 99,000
2002/10/10 60 60 56 59 104,000
2002/10/09 62 64 61 62 98,000
2002/10/08 67 67 61 63 99,000
2002/10/07 70 70 67 67 59,000
2002/10/04 71 74 70 72 166,000
2002/10/03 79 79 74 74 98,000
2002/10/02 84 84 79 79 24,000
2002/10/01 82 83 81 83 32,000
2002/09/30 82 83 82 83 50,000
2002/09/27 85 85 83 84 29,000
2002/09/26 85 85 81 84 69,000
2002/09/25 84 85 81 85 14,000
2002/09/24 82 85 81 85 58,000
2002/09/20 83 87 83 85 28,000
2002/09/19 89 90 85 85 111,000
2002/09/18 85 86 83 86 42,000
2002/09/17 83 88 83 87 96,000
2002/09/13 80 84 80 81 80,000
2002/09/12 80 85 80 81 24,000
2002/09/11 84 86 82 82 15,000
2002/09/10 84 85 81 84 56,000
2002/09/09 84 84 83 83 37,000
2002/09/06 80 82 80 81 109,000
2002/09/05 83 89 82 82 60,000
2002/09/04 80 83 78 83 161,000
2002/09/03 89 89 85 85 162,000
2002/09/02 92 92 90 90 58,000
2002/08/30 92 92 90 91 40,000
2002/08/29 93 93 91 91 64,000
2002/08/28 93 94 91 93 163,000
2002/08/27 90 93 90 91 195,000
2002/08/26 92 94 90 90 95,000
2002/08/23 91 93 90 90 128,000
2002/08/22 93 93 88 90 305,000
2002/08/21 95 95 93 94 145,000
2002/08/20 97 98 95 95 43,000
2002/08/19 99 99 95 95 98,000
2002/08/16 99 99 97 98 54,000
2002/08/15 99 102 98 98 79,000
2002/08/14 96 101 95 99 66,000
2002/08/13 97 98 97 97 45,000
2002/08/12 98 99 97 98 44,000
2002/08/09 98 100 97 98 127,000
2002/08/08 97 98 96 97 74,000
2002/08/07 98 99 95 97 192,000
2002/08/06 99 101 95 95 213,000
2002/08/05 95 107 95 101 518,000
2002/08/02 97 99 96 96 85,000
2002/08/01 100 100 97 99 14,000
2002/07/31 100 100 97 99 44,000
2002/07/30 101 102 100 101 22,000
2002/07/29 98 101 98 99 40,000
2002/07/26 103 103 100 100 51,000
2002/07/25 101 105 101 101 82,000
2002/07/24 100 110 99 110 167,000
2002/07/23 99 99 97 99 105,000
2002/07/22 94 99 94 99 123,000
2002/07/19 101 101 98 98 81,000
2002/07/18 102 102 100 101 67,000
2002/07/17 98 98 96 97 111,000
2002/07/16 100 101 99 99 103,000
2002/07/15 102 103 101 101 51,000
2002/07/12 102 104 102 103 111,000
2002/07/11 104 104 101 103 110,000
2002/07/10 109 109 104 104 68,000
2002/07/09 106 108 105 108 79,000
2002/07/08 114 114 107 109 135,000
2002/07/05 108 111 108 109 170,000
2002/07/04 113 114 108 111 171,000
2002/07/03 103 112 102 110 209,000
2002/07/02 102 104 100 104 246,000
2002/07/01 102 103 100 102 183,000
2002/06/28 100 102 97 97 210,000
2002/06/27 101 102 96 97 328,000
2002/06/26 104 104 100 101 566,000
2002/06/25 109 109 102 106 595,000
2002/06/24 95 98 92 96 436,000
2002/06/21 97 100 97 98 191,000
2002/06/20 100 104 99 104 230,000
2002/06/19 109 116 105 105 241,000
2002/06/18 108 112 107 112 117,000
2002/06/17 109 110 108 108 359,000
2002/06/14 115 115 111 114 532,000
2002/06/13 119 120 116 118 207,000
2002/06/12 123 123 120 120 116,000
2002/06/11 123 124 121 123 90,000
2002/06/10 126 128 123 123 204,000
2002/06/07 125 128 124 128 138,000
2002/06/06 127 129 125 126 353,000
2002/06/05 122 127 120 125 313,000
2002/06/04 122 124 121 121 146,000
2002/06/03 122 123 120 122 96,000
2002/05/31 118 125 118 122 436,000
2002/05/30 121 123 115 118 807,000
2002/05/29 127 127 123 126 171,000
2002/05/28 128 128 125 127 205,000
2002/05/27 130 130 126 128 629,000
2002/05/24 139 139 127 131 993,000
2002/05/23 145 145 136 139 1,091,000
2002/05/22 131 142 130 142 1,919,000
2002/05/21 128 129 127 128 244,000
2002/05/20 125 128 125 128 290,000
2002/05/17 125 127 125 125 211,000
2002/05/16 124 126 123 125 186,000
2002/05/15 125 125 121 123 295,000
2002/05/14 123 125 122 123 147,000
2002/05/13 127 127 123 124 183,000
2002/05/10 126 127 125 127 87,000
2002/05/09 130 131 127 127 333,000
2002/05/08 127 131 127 129 632,000
2002/05/07 125 127 124 127 318,000
2002/05/02 123 128 122 127 655,000
2002/05/01 120 124 119 124 373,000
2002/04/30 120 122 118 121 359,000
2002/04/26 129 130 121 121 909,000
2002/04/25 128 128 123 126 410,000
2002/04/24 131 132 127 127 681,000
2002/04/23 125 129 123 128 1,014,000
2002/04/22 122 126 122 125 1,196,000
2002/04/19 128 128 124 126 955,000
2002/04/18 124 128 123 127 1,048,000
2002/04/17 128 130 126 126 1,135,000
2002/04/16 130 131 127 129 3,040,000
2002/04/15 129 134 127 131 5,691,000
2002/04/12 121 132 118 132 6,193,000
2002/04/11 124 126 119 123 3,350,000
2002/04/10 110 127 109 125 4,690,000
2002/04/09 104 110 103 106 1,280,000
2002/04/08 100 103 98 100 393,000
2002/04/05 97 103 96 100 1,028,000
2002/04/04 89 98 89 94 743,000
2002/04/03 90 90 86 88 142,000
2002/04/02 90 90 85 89 167,000
2002/04/01 87 90 85 90 125,000
2002/03/29 89 89 85 85 111,000
2002/03/28 86 88 85 88 112,000
2002/03/27 84 86 83 86 161,000
2002/03/26 85 87 84 84 71,000
2002/03/25 87 88 85 85 135,000
2002/03/22 90 90 86 87 299,000
2002/03/20 92 92 89 90 350,000
2002/03/19 90 93 86 92 1,116,000
2002/03/18 81 91 81 91 1,477,000
2002/03/15 76 77 76 76 107,000
2002/03/14 76 78 75 76 133,000
2002/03/13 74 79 74 77 155,000
2002/03/12 75 76 74 74 89,000
2002/03/11 73 75 73 75 90,000
2002/03/08 72 73 72 72 198,000
2002/03/07 74 74 72 73 85,000
2002/03/06 74 75 72 73 87,000
2002/03/05 78 80 74 74 123,000
2002/03/04 76 78 75 78 163,000
2002/03/01 73 75 71 74 107,000
2002/02/28 70 73 69 73 101,000
2002/02/27 68 71 68 71 81,000
2002/02/26 70 70 66 68 71,000
2002/02/25 67 69 66 69 101,000
2002/02/22 68 69 66 66 269,000
2002/02/21 67 69 67 69 32,000
2002/02/20 67 67 64 66 101,000
2002/02/19 67 67 65 66 53,000
2002/02/18 66 68 66 67 61,000
2002/02/15 69 70 66 66 76,000
2002/02/14 69 70 68 69 63,000
2002/02/13 66 69 65 67 85,000
2002/02/12 66 66 64 65 170,000
2002/02/08 67 67 65 66 100,000
2002/02/07 64 69 63 67 107,000
2002/02/06 65 65 64 65 89,000
2002/02/05 68 68 66 66 97,000
2002/02/04 70 71 69 69 207,000
2002/02/01 73 74 70 72 287,000
2002/01/31 79 80 73 73 870,000
2002/01/30 74 85 70 74 3,361,000
2002/01/29 63 76 61 76 225,000
2002/01/28 61 63 59 63 68,000
2002/01/25 63 63 61 62 39,000
2002/01/24 62 65 61 63 151,000
2002/01/23 60 62 60 61 22,000
2002/01/22 61 62 59 60 82,000
2002/01/21 62 62 59 61 62,000
2002/01/18 58 62 57 62 74,000
2002/01/17 60 60 56 57 41,000
2002/01/16 56 58 56 58 10,000
2002/01/15 55 58 55 56 45,000
2002/01/11 63 64 60 61 53,000
2002/01/10 66 66 63 64 26,000
2002/01/09 62 66 61 66 46,000
2002/01/08 67 67 62 63 39,000
2002/01/07 66 66 64 66 65,000
2002/01/04 66 66 64 66 37,000

このページの先頭へ