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 |
---|---|---|---|---|---|
2003/12/30 | 144 | 145 | 140 | 143 | 283,000 |
2003/12/29 | 140 | 145 | 140 | 144 | 643,000 |
2003/12/26 | 132 | 138 | 131 | 136 | 430,000 |
2003/12/25 | 129 | 131 | 125 | 131 | 258,000 |
2003/12/24 | 124 | 125 | 123 | 124 | 156,000 |
2003/12/22 | 124 | 126 | 123 | 124 | 143,000 |
2003/12/19 | 124 | 126 | 124 | 124 | 183,000 |
2003/12/18 | 124 | 125 | 122 | 124 | 163,000 |
2003/12/17 | 128 | 129 | 124 | 124 | 159,000 |
2003/12/16 | 126 | 128 | 126 | 127 | 171,000 |
2003/12/15 | 130 | 130 | 126 | 126 | 227,000 |
2003/12/12 | 125 | 125 | 122 | 122 | 226,000 |
2003/12/11 | 124 | 125 | 120 | 123 | 108,000 |
2003/12/10 | 124 | 124 | 117 | 119 | 122,000 |
2003/12/09 | 127 | 127 | 123 | 125 | 59,000 |
2003/12/08 | 131 | 131 | 125 | 125 | 82,000 |
2003/12/05 | 129 | 131 | 125 | 128 | 157,000 |
2003/12/04 | 130 | 135 | 127 | 129 | 311,000 |
2003/12/03 | 125 | 132 | 125 | 131 | 141,000 |
2003/12/02 | 128 | 130 | 127 | 128 | 153,000 |
2003/12/01 | 122 | 129 | 121 | 127 | 159,000 |
2003/11/28 | 128 | 128 | 125 | 125 | 78,000 |
2003/11/27 | 130 | 131 | 127 | 127 | 166,000 |
2003/11/26 | 131 | 131 | 128 | 130 | 94,000 |
2003/11/25 | 129 | 133 | 126 | 126 | 186,000 |
2003/11/21 | 116 | 127 | 116 | 124 | 229,000 |
2003/11/20 | 112 | 125 | 112 | 121 | 205,000 |
2003/11/19 | 116 | 116 | 111 | 111 | 107,000 |
2003/11/18 | 110 | 116 | 110 | 116 | 285,000 |
2003/11/17 | 125 | 130 | 115 | 120 | 193,000 |
2003/11/14 | 132 | 132 | 128 | 130 | 135,000 |
2003/11/13 | 125 | 128 | 125 | 128 | 103,000 |
2003/11/12 | 125 | 127 | 122 | 123 | 254,000 |
2003/11/11 | 136 | 136 | 125 | 127 | 320,000 |
2003/11/10 | 138 | 139 | 137 | 138 | 113,000 |
2003/11/07 | 138 | 139 | 137 | 139 | 255,000 |
2003/11/06 | 141 | 142 | 139 | 139 | 204,000 |
2003/11/05 | 140 | 142 | 140 | 141 | 82,000 |
2003/11/04 | 143 | 145 | 139 | 142 | 264,000 |
2003/10/31 | 143 | 144 | 142 | 142 | 87,000 |
2003/10/30 | 142 | 146 | 142 | 145 | 97,000 |
2003/10/29 | 144 | 146 | 142 | 142 | 201,000 |
2003/10/28 | 142 | 144 | 141 | 143 | 119,000 |
2003/10/27 | 144 | 146 | 140 | 141 | 136,000 |
2003/10/24 | 135 | 142 | 135 | 138 | 308,000 |
2003/10/23 | 145 | 147 | 139 | 140 | 368,000 |
2003/10/22 | 154 | 154 | 149 | 151 | 302,000 |
2003/10/21 | 156 | 159 | 153 | 153 | 619,000 |
2003/10/20 | 151 | 156 | 151 | 155 | 713,000 |
2003/10/17 | 150 | 153 | 149 | 151 | 211,000 |
2003/10/16 | 151 | 155 | 149 | 150 | 1,255,000 |
2003/10/15 | 146 | 151 | 145 | 151 | 706,000 |
2003/10/14 | 146 | 150 | 144 | 146 | 340,000 |
2003/10/10 | 147 | 147 | 145 | 146 | 282,000 |
2003/10/09 | 145 | 146 | 142 | 145 | 244,000 |
2003/10/08 | 145 | 146 | 143 | 145 | 152,000 |
2003/10/07 | 145 | 146 | 144 | 145 | 141,000 |
2003/10/06 | 149 | 150 | 145 | 145 | 306,000 |
2003/10/03 | 141 | 147 | 140 | 145 | 252,000 |
2003/10/02 | 139 | 142 | 138 | 141 | 276,000 |
2003/10/01 | 138 | 141 | 137 | 138 | 380,000 |
2003/09/30 | 144 | 146 | 140 | 140 | 151,000 |
2003/09/29 | 147 | 147 | 142 | 143 | 172,000 |
2003/09/26 | 142 | 147 | 139 | 146 | 516,000 |
2003/09/25 | 137 | 155 | 132 | 150 | 955,000 |
2003/09/24 | 144 | 144 | 140 | 142 | 176,000 |
2003/09/22 | 145 | 145 | 140 | 144 | 244,000 |
2003/09/19 | 150 | 150 | 145 | 149 | 255,000 |
2003/09/18 | 150 | 150 | 148 | 148 | 256,000 |
2003/09/17 | 151 | 153 | 150 | 151 | 364,000 |
2003/09/16 | 152 | 152 | 150 | 150 | 382,000 |
2003/09/12 | 151 | 153 | 150 | 152 | 416,000 |
2003/09/11 | 153 | 158 | 152 | 152 | 497,000 |
2003/09/10 | 155 | 156 | 152 | 155 | 427,000 |
2003/09/09 | 156 | 160 | 154 | 156 | 2,122,000 |
2003/09/08 | 149 | 157 | 148 | 154 | 3,904,000 |
2003/09/05 | 148 | 148 | 145 | 145 | 224,000 |
2003/09/04 | 148 | 149 | 146 | 146 | 476,000 |
2003/09/03 | 148 | 150 | 145 | 148 | 541,000 |
2003/09/02 | 148 | 151 | 146 | 147 | 963,000 |
2003/09/01 | 144 | 148 | 141 | 148 | 739,000 |
2003/08/29 | 145 | 145 | 142 | 145 | 559,000 |
2003/08/28 | 150 | 152 | 142 | 143 | 3,789,000 |
2003/08/27 | 141 | 141 | 139 | 140 | 466,000 |
2003/08/26 | 137 | 141 | 136 | 140 | 390,000 |
2003/08/25 | 140 | 141 | 136 | 136 | 276,000 |
2003/08/22 | 146 | 146 | 140 | 140 | 680,000 |
2003/08/21 | 142 | 147 | 140 | 145 | 2,037,000 |
2003/08/20 | 137 | 142 | 136 | 141 | 987,000 |
2003/08/19 | 140 | 141 | 136 | 137 | 926,000 |
2003/08/18 | 133 | 138 | 130 | 137 | 697,000 |
2003/08/15 | 134 | 136 | 130 | 131 | 424,000 |
2003/08/14 | 124 | 136 | 124 | 134 | 801,000 |
2003/08/13 | 125 | 126 | 122 | 126 | 92,000 |
2003/08/12 | 125 | 126 | 122 | 126 | 112,000 |
2003/08/11 | 121 | 124 | 120 | 122 | 109,000 |
2003/08/08 | 125 | 125 | 121 | 122 | 133,000 |
2003/08/07 | 126 | 127 | 123 | 125 | 93,000 |
2003/08/06 | 123 | 125 | 121 | 122 | 127,000 |
2003/08/05 | 127 | 129 | 126 | 126 | 147,000 |
2003/08/04 | 125 | 130 | 125 | 129 | 374,000 |
2003/08/01 | 127 | 127 | 124 | 126 | 143,000 |
2003/07/31 | 125 | 127 | 124 | 125 | 244,000 |
2003/07/30 | 124 | 128 | 123 | 125 | 217,000 |
2003/07/29 | 125 | 126 | 123 | 123 | 294,000 |
2003/07/28 | 124 | 124 | 121 | 122 | 152,000 |
2003/07/25 | 120 | 121 | 119 | 119 | 148,000 |
2003/07/24 | 125 | 125 | 120 | 121 | 349,000 |
2003/07/23 | 116 | 125 | 116 | 122 | 317,000 |
2003/07/22 | 117 | 117 | 114 | 114 | 82,000 |
2003/07/18 | 113 | 119 | 113 | 118 | 256,000 |
2003/07/17 | 121 | 125 | 114 | 115 | 309,000 |
2003/07/16 | 129 | 129 | 121 | 123 | 149,000 |
2003/07/15 | 123 | 131 | 123 | 125 | 313,000 |
2003/07/14 | 126 | 126 | 125 | 125 | 103,000 |
2003/07/11 | 127 | 128 | 126 | 127 | 204,000 |
2003/07/10 | 125 | 134 | 125 | 129 | 662,000 |
2003/07/09 | 127 | 127 | 123 | 126 | 374,000 |
2003/07/08 | 134 | 134 | 126 | 127 | 230,000 |
2003/07/07 | 130 | 131 | 123 | 130 | 388,000 |
2003/07/04 | 121 | 131 | 121 | 130 | 267,000 |
2003/07/03 | 135 | 136 | 117 | 126 | 546,000 |
2003/07/02 | 138 | 139 | 134 | 135 | 360,000 |
2003/07/01 | 137 | 140 | 135 | 139 | 824,000 |
2003/06/30 | 139 | 139 | 135 | 137 | 499,000 |
2003/06/27 | 135 | 137 | 133 | 137 | 824,000 |
2003/06/26 | 132 | 133 | 130 | 133 | 363,000 |
2003/06/25 | 129 | 133 | 129 | 132 | 269,000 |
2003/06/24 | 132 | 133 | 129 | 129 | 413,000 |
2003/06/23 | 133 | 137 | 133 | 136 | 1,805,000 |
2003/06/20 | 129 | 132 | 127 | 129 | 451,000 |
2003/06/19 | 129 | 130 | 127 | 128 | 210,000 |
2003/06/18 | 132 | 132 | 128 | 131 | 430,000 |
2003/06/17 | 130 | 133 | 126 | 133 | 1,234,000 |
2003/06/16 | 127 | 130 | 124 | 130 | 298,000 |
2003/06/13 | 125 | 126 | 123 | 126 | 284,000 |
2003/06/12 | 127 | 128 | 125 | 125 | 330,000 |
2003/06/11 | 127 | 128 | 125 | 125 | 604,000 |
2003/06/10 | 128 | 128 | 125 | 126 | 217,000 |
2003/06/09 | 129 | 129 | 126 | 128 | 558,000 |
2003/06/06 | 128 | 128 | 125 | 127 | 490,000 |
2003/06/05 | 130 | 131 | 125 | 127 | 1,641,000 |
2003/06/04 | 123 | 129 | 122 | 128 | 2,597,000 |
2003/06/03 | 123 | 126 | 120 | 121 | 1,764,000 |
2003/06/02 | 113 | 114 | 112 | 114 | 256,000 |
2003/05/30 | 114 | 116 | 113 | 115 | 272,000 |
2003/05/29 | 116 | 117 | 115 | 115 | 139,000 |
2003/05/28 | 119 | 119 | 115 | 115 | 184,000 |
2003/05/27 | 115 | 117 | 113 | 115 | 352,000 |
2003/05/26 | 120 | 121 | 118 | 118 | 500,000 |
2003/05/23 | 123 | 123 | 116 | 120 | 1,046,000 |
2003/05/22 | 125 | 127 | 120 | 122 | 2,286,000 |
2003/05/21 | 115 | 125 | 114 | 122 | 2,290,000 |
2003/05/20 | 113 | 117 | 113 | 114 | 156,000 |
2003/05/19 | 118 | 120 | 110 | 120 | 169,000 |
2003/05/16 | 120 | 121 | 117 | 119 | 480,000 |
2003/05/15 | 114 | 122 | 113 | 122 | 940,000 |
2003/05/14 | 112 | 116 | 112 | 115 | 148,000 |
2003/05/13 | 115 | 115 | 112 | 114 | 228,000 |
2003/05/12 | 115 | 116 | 114 | 114 | 289,000 |
2003/05/09 | 111 | 113 | 110 | 113 | 212,000 |
2003/05/08 | 111 | 111 | 108 | 110 | 73,000 |
2003/05/07 | 112 | 114 | 109 | 109 | 142,000 |
2003/05/06 | 113 | 115 | 111 | 112 | 137,000 |
2003/05/02 | 108 | 112 | 107 | 112 | 205,000 |
2003/05/01 | 105 | 107 | 105 | 107 | 165,000 |
2003/04/30 | 106 | 109 | 105 | 106 | 137,000 |
2003/04/28 | 107 | 111 | 105 | 107 | 221,000 |
2003/04/25 | 106 | 112 | 105 | 112 | 478,000 |
2003/04/24 | 111 | 112 | 107 | 107 | 245,000 |
2003/04/23 | 116 | 118 | 110 | 110 | 452,000 |
2003/04/22 | 123 | 123 | 113 | 113 | 849,000 |
2003/04/21 | 114 | 124 | 113 | 123 | 2,889,000 |
2003/04/18 | 114 | 115 | 112 | 113 | 560,000 |
2003/04/17 | 110 | 115 | 110 | 115 | 1,474,000 |
2003/04/16 | 114 | 115 | 108 | 109 | 1,287,000 |
2003/04/15 | 102 | 117 | 102 | 114 | 3,029,000 |
2003/04/14 | 108 | 108 | 101 | 101 | 1,038,000 |
2003/04/11 | 108 | 109 | 105 | 108 | 1,430,000 |
2003/04/10 | 115 | 117 | 106 | 110 | 8,780,000 |
2003/04/09 | 94 | 120 | 94 | 120 | 16,997,000 |
2003/04/08 | 93 | 93 | 88 | 90 | 123,000 |
2003/04/07 | 87 | 93 | 87 | 92 | 266,000 |
2003/04/04 | 85 | 86 | 82 | 85 | 95,000 |
2003/04/03 | 87 | 89 | 86 | 86 | 121,000 |
2003/04/02 | 85 | 86 | 85 | 86 | 37,000 |
2003/04/01 | 84 | 89 | 80 | 86 | 68,000 |
2003/03/31 | 87 | 87 | 84 | 85 | 98,000 |
2003/03/28 | 88 | 89 | 86 | 89 | 358,000 |
2003/03/27 | 83 | 88 | 80 | 85 | 323,000 |
2003/03/26 | 83 | 83 | 80 | 82 | 87,000 |
2003/03/25 | 81 | 81 | 78 | 80 | 115,000 |
2003/03/24 | 82 | 85 | 82 | 84 | 241,000 |
2003/03/20 | 75 | 78 | 74 | 78 | 198,000 |
2003/03/19 | 77 | 77 | 73 | 76 | 70,000 |
2003/03/18 | 78 | 79 | 76 | 76 | 109,000 |
2003/03/17 | 76 | 78 | 75 | 75 | 162,000 |
2003/03/14 | 77 | 81 | 76 | 79 | 372,000 |
2003/03/13 | 77 | 79 | 76 | 77 | 100,000 |
2003/03/12 | 76 | 78 | 75 | 77 | 70,000 |
2003/03/11 | 78 | 81 | 74 | 75 | 227,000 |
2003/03/10 | 76 | 79 | 76 | 78 | 283,000 |
2003/03/07 | 86 | 88 | 82 | 83 | 287,000 |
2003/03/06 | 86 | 90 | 86 | 88 | 278,000 |
2003/03/05 | 90 | 90 | 85 | 87 | 211,000 |
2003/03/04 | 94 | 94 | 89 | 93 | 301,000 |
2003/03/03 | 87 | 94 | 85 | 94 | 240,000 |
2003/02/28 | 87 | 88 | 85 | 85 | 144,000 |
2003/02/27 | 86 | 86 | 80 | 86 | 326,000 |
2003/02/26 | 85 | 87 | 85 | 85 | 110,000 |
2003/02/25 | 90 | 90 | 86 | 86 | 87,000 |
2003/02/24 | 86 | 90 | 86 | 87 | 149,000 |
2003/02/21 | 93 | 93 | 88 | 88 | 182,000 |
2003/02/20 | 92 | 94 | 92 | 92 | 174,000 |
2003/02/19 | 94 | 96 | 93 | 93 | 172,000 |
2003/02/18 | 96 | 96 | 92 | 95 | 163,000 |
2003/02/17 | 97 | 98 | 92 | 93 | 210,000 |
2003/02/14 | 95 | 98 | 93 | 97 | 255,000 |
2003/02/13 | 99 | 99 | 94 | 95 | 423,000 |
2003/02/12 | 93 | 98 | 92 | 98 | 458,000 |
2003/02/10 | 87 | 93 | 87 | 91 | 267,000 |
2003/02/07 | 94 | 94 | 89 | 89 | 401,000 |
2003/02/06 | 95 | 102 | 89 | 90 | 1,988,000 |
2003/02/05 | 84 | 86 | 82 | 86 | 435,000 |
2003/02/04 | 76 | 85 | 76 | 83 | 932,000 |
2003/02/03 | 73 | 75 | 72 | 75 | 231,000 |
2003/01/31 | 74 | 74 | 72 | 72 | 151,000 |
2003/01/30 | 73 | 74 | 72 | 72 | 191,000 |
2003/01/29 | 72 | 76 | 71 | 72 | 351,000 |
2003/01/28 | 73 | 73 | 71 | 72 | 178,000 |
2003/01/27 | 71 | 74 | 71 | 73 | 127,000 |
2003/01/24 | 72 | 73 | 71 | 73 | 76,000 |
2003/01/23 | 73 | 73 | 71 | 71 | 123,000 |
2003/01/22 | 77 | 79 | 75 | 75 | 330,000 |
2003/01/21 | 72 | 77 | 71 | 76 | 537,000 |
2003/01/20 | 70 | 74 | 70 | 71 | 220,000 |
2003/01/17 | 67 | 79 | 67 | 72 | 486,000 |
2003/01/16 | 68 | 68 | 66 | 67 | 75,000 |
2003/01/15 | 68 | 69 | 68 | 69 | 277,000 |
2003/01/14 | 64 | 66 | 63 | 65 | 168,000 |
2003/01/10 | 63 | 64 | 61 | 64 | 53,000 |
2003/01/09 | 62 | 63 | 61 | 63 | 74,000 |
2003/01/08 | 67 | 67 | 63 | 64 | 51,000 |
2003/01/07 | 68 | 68 | 66 | 68 | 74,000 |
2003/01/06 | 65 | 69 | 64 | 68 | 103,000 |