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 |
|---|---|---|---|---|---|
| 2005/12/30 | 305 | 306 | 302 | 304 | 199,000 |
| 2005/12/29 | 308 | 308 | 303 | 305 | 524,000 |
| 2005/12/28 | 295 | 305 | 295 | 300 | 545,000 |
| 2005/12/27 | 300 | 300 | 297 | 298 | 208,000 |
| 2005/12/26 | 298 | 301 | 298 | 299 | 296,000 |
| 2005/12/22 | 300 | 302 | 299 | 301 | 391,000 |
| 2005/12/21 | 305 | 307 | 298 | 300 | 415,000 |
| 2005/12/20 | 297 | 305 | 296 | 305 | 306,000 |
| 2005/12/19 | 297 | 302 | 296 | 298 | 407,000 |
| 2005/12/16 | 300 | 309 | 298 | 302 | 708,000 |
| 2005/12/15 | 312 | 314 | 304 | 304 | 1,014,000 |
| 2005/12/14 | 326 | 328 | 306 | 312 | 2,523,000 |
| 2005/12/13 | 300 | 324 | 299 | 322 | 3,955,000 |
| 2005/12/12 | 294 | 296 | 291 | 296 | 1,177,000 |
| 2005/12/09 | 284 | 291 | 284 | 290 | 989,000 |
| 2005/12/08 | 288 | 289 | 284 | 284 | 387,000 |
| 2005/12/07 | 292 | 293 | 288 | 288 | 643,000 |
| 2005/12/06 | 292 | 294 | 291 | 293 | 466,000 |
| 2005/12/05 | 292 | 296 | 291 | 295 | 1,230,000 |
| 2005/12/02 | 290 | 291 | 285 | 286 | 595,000 |
| 2005/12/01 | 282 | 289 | 280 | 288 | 570,000 |
| 2005/11/30 | 280 | 282 | 280 | 281 | 159,000 |
| 2005/11/29 | 276 | 282 | 275 | 279 | 464,000 |
| 2005/11/28 | 279 | 279 | 275 | 275 | 211,000 |
| 2005/11/25 | 273 | 278 | 271 | 278 | 253,000 |
| 2005/11/24 | 282 | 282 | 272 | 274 | 447,000 |
| 2005/11/22 | 280 | 283 | 278 | 282 | 573,000 |
| 2005/11/21 | 295 | 295 | 280 | 283 | 539,000 |
| 2005/11/18 | 295 | 296 | 290 | 291 | 458,000 |
| 2005/11/17 | 290 | 293 | 287 | 291 | 336,000 |
| 2005/11/16 | 278 | 289 | 276 | 287 | 333,000 |
| 2005/11/15 | 287 | 288 | 279 | 283 | 434,000 |
| 2005/11/14 | 295 | 296 | 290 | 290 | 420,000 |
| 2005/11/11 | 294 | 297 | 291 | 293 | 799,000 |
| 2005/11/10 | 300 | 301 | 282 | 285 | 1,623,000 |
| 2005/11/09 | 290 | 301 | 285 | 295 | 4,006,000 |
| 2005/11/08 | 275 | 291 | 273 | 288 | 1,942,000 |
| 2005/11/07 | 278 | 278 | 268 | 274 | 918,000 |
| 2005/11/04 | 281 | 282 | 276 | 277 | 838,000 |
| 2005/11/02 | 277 | 280 | 275 | 278 | 910,000 |
| 2005/11/01 | 275 | 276 | 273 | 275 | 236,000 |
| 2005/10/31 | 277 | 279 | 275 | 275 | 484,000 |
| 2005/10/28 | 276 | 278 | 274 | 276 | 549,000 |
| 2005/10/27 | 272 | 282 | 272 | 278 | 1,589,000 |
| 2005/10/26 | 265 | 275 | 264 | 271 | 724,000 |
| 2005/10/25 | 263 | 264 | 262 | 262 | 136,000 |
| 2005/10/24 | 262 | 262 | 258 | 259 | 190,000 |
| 2005/10/21 | 261 | 264 | 257 | 262 | 289,000 |
| 2005/10/20 | 265 | 266 | 262 | 262 | 145,000 |
| 2005/10/19 | 268 | 268 | 261 | 262 | 370,000 |
| 2005/10/18 | 265 | 268 | 262 | 267 | 262,000 |
| 2005/10/17 | 265 | 267 | 260 | 262 | 309,000 |
| 2005/10/14 | 271 | 272 | 264 | 265 | 257,000 |
| 2005/10/13 | 272 | 272 | 267 | 271 | 268,000 |
| 2005/10/12 | 280 | 281 | 273 | 275 | 476,000 |
| 2005/10/11 | 272 | 278 | 270 | 278 | 289,000 |
| 2005/10/07 | 259 | 270 | 259 | 267 | 179,000 |
| 2005/10/06 | 270 | 270 | 263 | 264 | 367,000 |
| 2005/10/05 | 274 | 278 | 271 | 271 | 324,000 |
| 2005/10/04 | 281 | 281 | 272 | 275 | 361,000 |
| 2005/10/03 | 282 | 283 | 272 | 281 | 397,000 |
| 2005/09/30 | 293 | 293 | 282 | 283 | 718,000 |
| 2005/09/29 | 295 | 297 | 289 | 291 | 1,506,000 |
| 2005/09/28 | 280 | 291 | 279 | 289 | 1,577,000 |
| 2005/09/27 | 276 | 288 | 272 | 278 | 2,531,000 |
| 2005/09/26 | 272 | 276 | 271 | 274 | 712,000 |
| 2005/09/22 | 265 | 272 | 264 | 271 | 791,000 |
| 2005/09/21 | 270 | 271 | 265 | 267 | 440,000 |
| 2005/09/20 | 271 | 271 | 266 | 270 | 617,000 |
| 2005/09/16 | 271 | 271 | 268 | 270 | 505,000 |
| 2005/09/15 | 264 | 270 | 263 | 268 | 563,000 |
| 2005/09/14 | 263 | 264 | 262 | 264 | 234,000 |
| 2005/09/13 | 266 | 266 | 263 | 264 | 277,000 |
| 2005/09/12 | 267 | 269 | 261 | 264 | 385,000 |
| 2005/09/09 | 265 | 266 | 262 | 266 | 455,000 |
| 2005/09/08 | 263 | 265 | 260 | 264 | 594,000 |
| 2005/09/07 | 267 | 268 | 260 | 263 | 605,000 |
| 2005/09/06 | 274 | 275 | 266 | 267 | 807,000 |
| 2005/09/05 | 275 | 275 | 270 | 273 | 622,000 |
| 2005/09/02 | 272 | 274 | 270 | 272 | 1,161,000 |
| 2005/09/01 | 263 | 278 | 262 | 276 | 5,056,000 |
| 2005/08/31 | 262 | 262 | 259 | 259 | 276,000 |
| 2005/08/30 | 259 | 262 | 258 | 262 | 424,000 |
| 2005/08/29 | 263 | 263 | 258 | 259 | 278,000 |
| 2005/08/26 | 263 | 264 | 260 | 262 | 621,000 |
| 2005/08/25 | 262 | 263 | 260 | 261 | 1,472,000 |
| 2005/08/24 | 257 | 259 | 255 | 258 | 333,000 |
| 2005/08/23 | 260 | 261 | 256 | 256 | 677,000 |
| 2005/08/22 | 254 | 258 | 253 | 256 | 508,000 |
| 2005/08/19 | 256 | 258 | 250 | 253 | 422,000 |
| 2005/08/18 | 260 | 261 | 255 | 257 | 425,000 |
| 2005/08/17 | 256 | 263 | 256 | 258 | 978,000 |
| 2005/08/16 | 258 | 259 | 255 | 258 | 689,000 |
| 2005/08/15 | 252 | 256 | 252 | 255 | 656,000 |
| 2005/08/12 | 248 | 255 | 248 | 252 | 1,257,000 |
| 2005/08/11 | 254 | 258 | 242 | 247 | 1,535,000 |
| 2005/08/10 | 249 | 254 | 249 | 253 | 910,000 |
| 2005/08/09 | 246 | 248 | 243 | 248 | 555,000 |
| 2005/08/08 | 228 | 241 | 225 | 239 | 721,000 |
| 2005/08/05 | 241 | 243 | 234 | 235 | 409,000 |
| 2005/08/04 | 247 | 247 | 241 | 243 | 526,000 |
| 2005/08/03 | 242 | 253 | 242 | 246 | 1,089,000 |
| 2005/08/02 | 245 | 245 | 238 | 241 | 456,000 |
| 2005/08/01 | 239 | 247 | 239 | 245 | 590,000 |
| 2005/07/29 | 239 | 241 | 237 | 238 | 242,000 |
| 2005/07/28 | 238 | 239 | 237 | 239 | 254,000 |
| 2005/07/27 | 234 | 237 | 233 | 237 | 269,000 |
| 2005/07/26 | 234 | 234 | 231 | 233 | 124,000 |
| 2005/07/25 | 235 | 235 | 232 | 234 | 125,000 |
| 2005/07/22 | 234 | 235 | 231 | 234 | 72,000 |
| 2005/07/21 | 236 | 236 | 232 | 233 | 194,000 |
| 2005/07/20 | 232 | 236 | 232 | 236 | 126,000 |
| 2005/07/19 | 232 | 234 | 232 | 232 | 106,000 |
| 2005/07/15 | 232 | 233 | 231 | 233 | 115,000 |
| 2005/07/14 | 233 | 233 | 231 | 231 | 338,000 |
| 2005/07/13 | 237 | 237 | 233 | 235 | 133,000 |
| 2005/07/12 | 238 | 239 | 234 | 236 | 164,000 |
| 2005/07/11 | 238 | 238 | 234 | 238 | 140,000 |
| 2005/07/08 | 234 | 238 | 234 | 237 | 146,000 |
| 2005/07/07 | 235 | 236 | 235 | 236 | 130,000 |
| 2005/07/06 | 239 | 239 | 236 | 237 | 137,000 |
| 2005/07/05 | 240 | 240 | 237 | 238 | 87,000 |
| 2005/07/04 | 241 | 241 | 237 | 239 | 153,000 |
| 2005/07/01 | 241 | 241 | 238 | 238 | 207,000 |
| 2005/06/30 | 236 | 241 | 235 | 240 | 233,000 |
| 2005/06/29 | 237 | 239 | 235 | 236 | 235,000 |
| 2005/06/28 | 233 | 237 | 231 | 237 | 234,000 |
| 2005/06/27 | 235 | 235 | 232 | 233 | 185,000 |
| 2005/06/24 | 233 | 237 | 232 | 236 | 221,000 |
| 2005/06/23 | 239 | 239 | 237 | 237 | 89,000 |
| 2005/06/22 | 239 | 240 | 236 | 240 | 138,000 |
| 2005/06/21 | 244 | 245 | 239 | 240 | 334,000 |
| 2005/06/20 | 243 | 245 | 241 | 245 | 298,000 |
| 2005/06/17 | 239 | 243 | 237 | 241 | 327,000 |
| 2005/06/16 | 237 | 238 | 234 | 238 | 194,000 |
| 2005/06/15 | 238 | 238 | 236 | 238 | 160,000 |
| 2005/06/14 | 239 | 239 | 232 | 236 | 240,000 |
| 2005/06/13 | 235 | 239 | 235 | 237 | 238,000 |
| 2005/06/10 | 233 | 235 | 230 | 234 | 249,000 |
| 2005/06/09 | 231 | 231 | 227 | 228 | 103,000 |
| 2005/06/08 | 232 | 233 | 228 | 231 | 254,000 |
| 2005/06/07 | 233 | 236 | 232 | 233 | 285,000 |
| 2005/06/06 | 230 | 233 | 228 | 233 | 121,000 |
| 2005/06/03 | 230 | 232 | 228 | 231 | 131,000 |
| 2005/06/02 | 232 | 234 | 228 | 230 | 213,000 |
| 2005/06/01 | 227 | 234 | 227 | 234 | 202,000 |
| 2005/05/31 | 229 | 230 | 227 | 230 | 93,000 |
| 2005/05/30 | 226 | 230 | 225 | 228 | 200,000 |
| 2005/05/27 | 222 | 225 | 222 | 223 | 279,000 |
| 2005/05/26 | 218 | 223 | 218 | 223 | 231,000 |
| 2005/05/25 | 236 | 237 | 221 | 223 | 384,000 |
| 2005/05/24 | 241 | 241 | 233 | 235 | 448,000 |
| 2005/05/23 | 230 | 251 | 228 | 236 | 1,040,000 |
| 2005/05/20 | 234 | 234 | 227 | 228 | 88,000 |
| 2005/05/19 | 225 | 230 | 225 | 229 | 102,000 |
| 2005/05/18 | 221 | 228 | 218 | 223 | 148,000 |
| 2005/05/17 | 228 | 228 | 219 | 220 | 154,000 |
| 2005/05/16 | 233 | 233 | 220 | 221 | 183,000 |
| 2005/05/13 | 240 | 240 | 234 | 234 | 217,000 |
| 2005/05/12 | 239 | 240 | 237 | 237 | 81,000 |
| 2005/05/11 | 239 | 239 | 234 | 237 | 127,000 |
| 2005/05/10 | 239 | 240 | 236 | 240 | 94,000 |
| 2005/05/09 | 242 | 245 | 237 | 238 | 187,000 |
| 2005/05/06 | 232 | 236 | 231 | 234 | 167,000 |
| 2005/05/02 | 227 | 228 | 221 | 228 | 145,000 |
| 2005/04/28 | 229 | 229 | 225 | 227 | 166,000 |
| 2005/04/27 | 228 | 229 | 226 | 227 | 95,000 |
| 2005/04/26 | 231 | 231 | 228 | 229 | 145,000 |
| 2005/04/25 | 228 | 232 | 228 | 229 | 156,000 |
| 2005/04/22 | 229 | 234 | 228 | 230 | 323,000 |
| 2005/04/21 | 221 | 226 | 218 | 224 | 400,000 |
| 2005/04/20 | 233 | 235 | 225 | 226 | 336,000 |
| 2005/04/19 | 219 | 226 | 218 | 226 | 350,000 |
| 2005/04/18 | 220 | 220 | 210 | 214 | 809,000 |
| 2005/04/15 | 227 | 230 | 225 | 226 | 512,000 |
| 2005/04/14 | 238 | 238 | 233 | 235 | 301,000 |
| 2005/04/13 | 242 | 243 | 237 | 241 | 333,000 |
| 2005/04/12 | 244 | 245 | 241 | 241 | 298,000 |
| 2005/04/11 | 248 | 248 | 244 | 246 | 193,000 |
| 2005/04/08 | 250 | 250 | 247 | 248 | 286,000 |
| 2005/04/07 | 247 | 250 | 246 | 248 | 247,000 |
| 2005/04/06 | 250 | 252 | 248 | 248 | 251,000 |
| 2005/04/05 | 249 | 253 | 248 | 251 | 443,000 |
| 2005/04/04 | 249 | 253 | 249 | 251 | 79,000 |
| 2005/04/01 | 247 | 253 | 245 | 250 | 300,000 |
| 2005/03/31 | 245 | 252 | 245 | 252 | 493,000 |
| 2005/03/30 | 246 | 253 | 241 | 241 | 514,000 |
| 2005/03/29 | 260 | 262 | 251 | 253 | 332,000 |
| 2005/03/28 | 262 | 263 | 257 | 262 | 337,000 |
| 2005/03/25 | 265 | 267 | 264 | 266 | 661,000 |
| 2005/03/24 | 265 | 268 | 264 | 264 | 339,000 |
| 2005/03/23 | 273 | 273 | 267 | 270 | 523,000 |
| 2005/03/22 | 270 | 276 | 268 | 273 | 1,322,000 |
| 2005/03/18 | 265 | 271 | 265 | 268 | 989,000 |
| 2005/03/17 | 260 | 265 | 259 | 265 | 473,000 |
| 2005/03/16 | 263 | 264 | 260 | 264 | 241,000 |
| 2005/03/15 | 265 | 265 | 258 | 262 | 285,000 |
| 2005/03/14 | 264 | 266 | 262 | 263 | 378,000 |
| 2005/03/11 | 266 | 267 | 264 | 264 | 574,000 |
| 2005/03/10 | 265 | 272 | 264 | 268 | 1,274,000 |
| 2005/03/09 | 268 | 272 | 264 | 267 | 2,400,000 |
| 2005/03/08 | 255 | 268 | 253 | 266 | 3,895,000 |
| 2005/03/07 | 259 | 259 | 255 | 257 | 765,000 |
| 2005/03/04 | 256 | 256 | 252 | 255 | 417,000 |
| 2005/03/03 | 256 | 257 | 253 | 254 | 603,000 |
| 2005/03/02 | 260 | 263 | 255 | 256 | 1,182,000 |
| 2005/03/01 | 250 | 259 | 249 | 259 | 1,426,000 |
| 2005/02/28 | 248 | 250 | 246 | 248 | 523,000 |
| 2005/02/25 | 247 | 247 | 244 | 247 | 302,000 |
| 2005/02/24 | 245 | 246 | 242 | 246 | 314,000 |
| 2005/02/23 | 239 | 243 | 238 | 243 | 349,000 |
| 2005/02/22 | 246 | 246 | 243 | 243 | 338,000 |
| 2005/02/21 | 250 | 250 | 246 | 247 | 198,000 |
| 2005/02/18 | 245 | 249 | 243 | 247 | 392,000 |
| 2005/02/17 | 245 | 249 | 245 | 246 | 423,000 |
| 2005/02/16 | 252 | 253 | 246 | 247 | 1,318,000 |
| 2005/02/15 | 259 | 265 | 249 | 255 | 4,030,000 |
| 2005/02/14 | 257 | 261 | 253 | 259 | 1,813,000 |
| 2005/02/10 | 252 | 256 | 249 | 255 | 1,067,000 |
| 2005/02/09 | 253 | 256 | 251 | 254 | 2,090,000 |
| 2005/02/08 | 245 | 249 | 242 | 248 | 1,060,000 |
| 2005/02/07 | 253 | 254 | 244 | 246 | 2,685,000 |
| 2005/02/04 | 236 | 253 | 234 | 253 | 7,100,000 |
| 2005/02/03 | 237 | 240 | 234 | 237 | 1,636,000 |
| 2005/02/02 | 229 | 234 | 229 | 233 | 1,276,000 |
| 2005/02/01 | 224 | 232 | 224 | 228 | 833,000 |
| 2005/01/31 | 222 | 225 | 222 | 223 | 263,000 |
| 2005/01/28 | 223 | 223 | 220 | 222 | 302,000 |
| 2005/01/27 | 224 | 225 | 223 | 224 | 158,000 |
| 2005/01/26 | 225 | 226 | 223 | 224 | 321,000 |
| 2005/01/25 | 221 | 223 | 220 | 222 | 311,000 |
| 2005/01/24 | 221 | 222 | 219 | 221 | 253,000 |
| 2005/01/21 | 223 | 224 | 221 | 222 | 248,000 |
| 2005/01/20 | 225 | 229 | 223 | 224 | 297,000 |
| 2005/01/19 | 226 | 235 | 221 | 227 | 1,503,000 |
| 2005/01/18 | 225 | 225 | 220 | 221 | 434,000 |
| 2005/01/17 | 217 | 229 | 217 | 225 | 900,000 |
| 2005/01/14 | 215 | 220 | 214 | 218 | 392,000 |
| 2005/01/13 | 221 | 222 | 218 | 220 | 428,000 |
| 2005/01/12 | 221 | 224 | 221 | 223 | 522,000 |
| 2005/01/11 | 222 | 222 | 218 | 220 | 530,000 |
| 2005/01/07 | 222 | 223 | 218 | 220 | 549,000 |
| 2005/01/06 | 214 | 224 | 212 | 220 | 1,195,000 |
| 2005/01/05 | 219 | 219 | 214 | 214 | 408,000 |
| 2005/01/04 | 213 | 218 | 213 | 218 | 233,000 |