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 |
|---|---|---|---|---|---|
| 2006/12/29 | 320 | 320 | 309 | 310 | 1,333,000 |
| 2006/12/28 | 323 | 326 | 315 | 319 | 3,703,000 |
| 2006/12/27 | 329 | 339 | 317 | 328 | 9,320,000 |
| 2006/12/26 | 290 | 320 | 289 | 320 | 8,636,000 |
| 2006/12/25 | 278 | 288 | 273 | 287 | 876,000 |
| 2006/12/22 | 279 | 281 | 275 | 276 | 398,000 |
| 2006/12/21 | 272 | 277 | 272 | 275 | 618,000 |
| 2006/12/20 | 265 | 270 | 265 | 270 | 244,000 |
| 2006/12/19 | 268 | 270 | 267 | 268 | 213,000 |
| 2006/12/18 | 270 | 273 | 268 | 271 | 310,000 |
| 2006/12/15 | 273 | 273 | 268 | 268 | 276,000 |
| 2006/12/14 | 273 | 273 | 268 | 270 | 438,000 |
| 2006/12/13 | 263 | 271 | 261 | 271 | 430,000 |
| 2006/12/12 | 269 | 270 | 262 | 265 | 791,000 |
| 2006/12/11 | 256 | 267 | 256 | 266 | 609,000 |
| 2006/12/08 | 255 | 255 | 254 | 255 | 171,000 |
| 2006/12/07 | 256 | 256 | 253 | 254 | 138,000 |
| 2006/12/06 | 254 | 254 | 250 | 253 | 201,000 |
| 2006/12/05 | 251 | 256 | 251 | 252 | 346,000 |
| 2006/12/04 | 247 | 248 | 245 | 248 | 80,000 |
| 2006/12/01 | 247 | 248 | 245 | 245 | 88,000 |
| 2006/11/30 | 250 | 250 | 245 | 247 | 197,000 |
| 2006/11/29 | 241 | 247 | 241 | 247 | 196,000 |
| 2006/11/28 | 235 | 244 | 235 | 243 | 95,000 |
| 2006/11/27 | 235 | 239 | 230 | 239 | 109,000 |
| 2006/11/24 | 237 | 237 | 232 | 234 | 99,000 |
| 2006/11/22 | 226 | 237 | 226 | 237 | 233,000 |
| 2006/11/21 | 231 | 234 | 229 | 231 | 185,000 |
| 2006/11/20 | 243 | 243 | 230 | 231 | 309,000 |
| 2006/11/17 | 248 | 249 | 242 | 243 | 168,000 |
| 2006/11/16 | 249 | 253 | 247 | 248 | 227,000 |
| 2006/11/15 | 254 | 255 | 249 | 250 | 263,000 |
| 2006/11/14 | 245 | 250 | 243 | 249 | 347,000 |
| 2006/11/13 | 241 | 249 | 236 | 239 | 296,000 |
| 2006/11/10 | 246 | 246 | 242 | 243 | 98,000 |
| 2006/11/09 | 242 | 245 | 242 | 244 | 94,000 |
| 2006/11/08 | 249 | 249 | 243 | 243 | 114,000 |
| 2006/11/07 | 249 | 250 | 247 | 247 | 107,000 |
| 2006/11/06 | 244 | 246 | 244 | 245 | 122,000 |
| 2006/11/02 | 248 | 249 | 245 | 247 | 99,000 |
| 2006/11/01 | 250 | 250 | 247 | 248 | 93,000 |
| 2006/10/31 | 248 | 248 | 245 | 247 | 96,000 |
| 2006/10/30 | 252 | 252 | 247 | 248 | 166,000 |
| 2006/10/27 | 257 | 258 | 254 | 254 | 200,000 |
| 2006/10/26 | 253 | 256 | 253 | 256 | 174,000 |
| 2006/10/25 | 256 | 256 | 254 | 254 | 107,000 |
| 2006/10/24 | 260 | 261 | 256 | 256 | 297,000 |
| 2006/10/23 | 257 | 257 | 255 | 257 | 212,000 |
| 2006/10/20 | 253 | 258 | 252 | 258 | 301,000 |
| 2006/10/19 | 257 | 261 | 254 | 254 | 524,000 |
| 2006/10/18 | 248 | 255 | 248 | 254 | 416,000 |
| 2006/10/17 | 245 | 250 | 244 | 248 | 306,000 |
| 2006/10/16 | 244 | 244 | 242 | 244 | 146,000 |
| 2006/10/13 | 239 | 240 | 238 | 240 | 82,000 |
| 2006/10/12 | 233 | 240 | 232 | 237 | 91,000 |
| 2006/10/11 | 241 | 242 | 234 | 234 | 147,000 |
| 2006/10/10 | 238 | 244 | 238 | 242 | 215,000 |
| 2006/10/06 | 246 | 247 | 243 | 243 | 93,000 |
| 2006/10/05 | 245 | 246 | 241 | 245 | 221,000 |
| 2006/10/04 | 251 | 253 | 244 | 245 | 204,000 |
| 2006/10/03 | 248 | 249 | 245 | 249 | 151,000 |
| 2006/10/02 | 245 | 249 | 245 | 248 | 169,000 |
| 2006/09/29 | 247 | 248 | 245 | 246 | 88,000 |
| 2006/09/28 | 240 | 247 | 240 | 245 | 187,000 |
| 2006/09/27 | 233 | 244 | 233 | 243 | 178,000 |
| 2006/09/26 | 233 | 235 | 228 | 231 | 138,000 |
| 2006/09/25 | 235 | 236 | 232 | 236 | 161,000 |
| 2006/09/22 | 241 | 241 | 237 | 239 | 145,000 |
| 2006/09/21 | 241 | 242 | 238 | 240 | 83,000 |
| 2006/09/20 | 240 | 240 | 237 | 239 | 157,000 |
| 2006/09/19 | 245 | 247 | 243 | 244 | 75,000 |
| 2006/09/15 | 241 | 245 | 239 | 244 | 186,000 |
| 2006/09/14 | 242 | 245 | 240 | 243 | 175,000 |
| 2006/09/13 | 250 | 250 | 239 | 242 | 301,000 |
| 2006/09/12 | 252 | 254 | 246 | 246 | 306,000 |
| 2006/09/11 | 258 | 263 | 252 | 255 | 455,000 |
| 2006/09/08 | 254 | 256 | 252 | 254 | 331,000 |
| 2006/09/07 | 253 | 255 | 251 | 254 | 234,000 |
| 2006/09/06 | 262 | 262 | 255 | 256 | 371,000 |
| 2006/09/05 | 253 | 262 | 251 | 262 | 434,000 |
| 2006/09/04 | 249 | 253 | 249 | 252 | 371,000 |
| 2006/09/01 | 245 | 247 | 244 | 246 | 182,000 |
| 2006/08/31 | 243 | 247 | 243 | 245 | 182,000 |
| 2006/08/30 | 247 | 247 | 241 | 241 | 154,000 |
| 2006/08/29 | 243 | 247 | 243 | 247 | 170,000 |
| 2006/08/28 | 247 | 249 | 245 | 245 | 158,000 |
| 2006/08/25 | 253 | 254 | 250 | 252 | 119,000 |
| 2006/08/24 | 255 | 256 | 254 | 254 | 120,000 |
| 2006/08/23 | 257 | 257 | 255 | 255 | 92,000 |
| 2006/08/22 | 255 | 258 | 253 | 257 | 202,000 |
| 2006/08/21 | 258 | 258 | 254 | 255 | 135,000 |
| 2006/08/18 | 254 | 256 | 251 | 256 | 197,000 |
| 2006/08/17 | 254 | 257 | 250 | 254 | 436,000 |
| 2006/08/16 | 250 | 252 | 247 | 252 | 158,000 |
| 2006/08/15 | 248 | 251 | 247 | 249 | 153,000 |
| 2006/08/14 | 246 | 248 | 245 | 246 | 142,000 |
| 2006/08/11 | 247 | 255 | 245 | 246 | 386,000 |
| 2006/08/10 | 226 | 252 | 225 | 244 | 684,000 |
| 2006/08/09 | 224 | 227 | 221 | 226 | 116,000 |
| 2006/08/08 | 220 | 224 | 220 | 223 | 104,000 |
| 2006/08/07 | 225 | 229 | 223 | 223 | 107,000 |
| 2006/08/04 | 228 | 228 | 225 | 227 | 98,000 |
| 2006/08/03 | 229 | 230 | 228 | 228 | 93,000 |
| 2006/08/02 | 225 | 227 | 224 | 227 | 77,000 |
| 2006/08/01 | 228 | 230 | 225 | 225 | 78,000 |
| 2006/07/31 | 227 | 229 | 225 | 228 | 103,000 |
| 2006/07/28 | 219 | 224 | 219 | 223 | 42,000 |
| 2006/07/27 | 217 | 220 | 215 | 220 | 109,000 |
| 2006/07/26 | 223 | 223 | 214 | 214 | 136,000 |
| 2006/07/25 | 220 | 223 | 218 | 220 | 65,000 |
| 2006/07/24 | 221 | 221 | 213 | 218 | 64,000 |
| 2006/07/21 | 222 | 224 | 220 | 221 | 86,000 |
| 2006/07/20 | 227 | 227 | 216 | 225 | 200,000 |
| 2006/07/19 | 218 | 221 | 206 | 212 | 300,000 |
| 2006/07/18 | 222 | 224 | 214 | 216 | 300,000 |
| 2006/07/14 | 230 | 232 | 229 | 229 | 106,000 |
| 2006/07/13 | 238 | 240 | 233 | 236 | 87,000 |
| 2006/07/12 | 245 | 249 | 240 | 241 | 72,000 |
| 2006/07/11 | 244 | 245 | 242 | 243 | 68,000 |
| 2006/07/10 | 239 | 246 | 238 | 246 | 84,000 |
| 2006/07/07 | 250 | 251 | 242 | 246 | 150,000 |
| 2006/07/06 | 255 | 255 | 248 | 250 | 99,000 |
| 2006/07/05 | 256 | 257 | 252 | 253 | 92,000 |
| 2006/07/04 | 254 | 260 | 254 | 256 | 152,000 |
| 2006/07/03 | 252 | 254 | 252 | 254 | 73,000 |
| 2006/06/30 | 253 | 256 | 250 | 251 | 296,000 |
| 2006/06/29 | 250 | 254 | 250 | 252 | 134,000 |
| 2006/06/28 | 250 | 251 | 247 | 249 | 150,000 |
| 2006/06/27 | 249 | 253 | 249 | 252 | 162,000 |
| 2006/06/26 | 250 | 250 | 245 | 250 | 128,000 |
| 2006/06/23 | 244 | 245 | 240 | 245 | 110,000 |
| 2006/06/22 | 243 | 245 | 241 | 244 | 151,000 |
| 2006/06/21 | 241 | 241 | 236 | 238 | 137,000 |
| 2006/06/20 | 238 | 242 | 235 | 237 | 200,000 |
| 2006/06/19 | 243 | 244 | 238 | 240 | 227,000 |
| 2006/06/16 | 248 | 248 | 235 | 240 | 288,000 |
| 2006/06/15 | 232 | 232 | 227 | 229 | 172,000 |
| 2006/06/14 | 212 | 225 | 212 | 222 | 335,000 |
| 2006/06/13 | 225 | 226 | 216 | 217 | 438,000 |
| 2006/06/12 | 223 | 231 | 221 | 227 | 349,000 |
| 2006/06/09 | 210 | 229 | 210 | 224 | 764,000 |
| 2006/06/08 | 231 | 231 | 213 | 215 | 574,000 |
| 2006/06/07 | 243 | 249 | 234 | 234 | 329,000 |
| 2006/06/06 | 244 | 249 | 240 | 243 | 254,000 |
| 2006/06/05 | 242 | 251 | 241 | 246 | 244,000 |
| 2006/06/02 | 242 | 242 | 230 | 242 | 392,000 |
| 2006/06/01 | 255 | 256 | 242 | 242 | 144,000 |
| 2006/05/31 | 254 | 254 | 239 | 248 | 200,000 |
| 2006/05/30 | 265 | 265 | 257 | 259 | 177,000 |
| 2006/05/29 | 269 | 270 | 265 | 266 | 99,000 |
| 2006/05/26 | 264 | 267 | 263 | 267 | 132,000 |
| 2006/05/25 | 267 | 267 | 261 | 263 | 159,000 |
| 2006/05/24 | 268 | 268 | 261 | 266 | 176,000 |
| 2006/05/23 | 273 | 273 | 261 | 265 | 207,000 |
| 2006/05/22 | 278 | 279 | 270 | 270 | 101,000 |
| 2006/05/19 | 267 | 274 | 266 | 274 | 136,000 |
| 2006/05/18 | 269 | 271 | 266 | 268 | 101,000 |
| 2006/05/17 | 279 | 279 | 267 | 273 | 182,000 |
| 2006/05/16 | 285 | 286 | 265 | 269 | 241,000 |
| 2006/05/15 | 280 | 280 | 278 | 278 | 134,000 |
| 2006/05/12 | 280 | 280 | 276 | 279 | 232,000 |
| 2006/05/11 | 284 | 287 | 282 | 284 | 111,000 |
| 2006/05/10 | 289 | 292 | 282 | 285 | 153,000 |
| 2006/05/09 | 291 | 292 | 289 | 290 | 187,000 |
| 2006/05/08 | 291 | 294 | 289 | 291 | 140,000 |
| 2006/05/02 | 292 | 293 | 289 | 291 | 195,000 |
| 2006/05/01 | 294 | 294 | 291 | 292 | 74,000 |
| 2006/04/28 | 292 | 295 | 287 | 291 | 225,000 |
| 2006/04/27 | 295 | 299 | 294 | 297 | 150,000 |
| 2006/04/26 | 297 | 297 | 293 | 294 | 89,000 |
| 2006/04/25 | 300 | 300 | 292 | 296 | 138,000 |
| 2006/04/24 | 300 | 300 | 291 | 291 | 375,000 |
| 2006/04/21 | 309 | 309 | 296 | 300 | 488,000 |
| 2006/04/20 | 312 | 313 | 308 | 310 | 649,000 |
| 2006/04/19 | 302 | 313 | 301 | 312 | 1,871,000 |
| 2006/04/18 | 297 | 299 | 290 | 299 | 426,000 |
| 2006/04/17 | 296 | 305 | 295 | 299 | 1,179,000 |
| 2006/04/14 | 295 | 297 | 293 | 296 | 285,000 |
| 2006/04/13 | 294 | 295 | 292 | 295 | 146,000 |
| 2006/04/12 | 296 | 296 | 293 | 293 | 277,000 |
| 2006/04/11 | 293 | 296 | 292 | 296 | 400,000 |
| 2006/04/10 | 293 | 293 | 290 | 291 | 221,000 |
| 2006/04/07 | 294 | 294 | 290 | 293 | 198,000 |
| 2006/04/06 | 293 | 295 | 290 | 291 | 213,000 |
| 2006/04/05 | 295 | 296 | 288 | 290 | 275,000 |
| 2006/04/04 | 296 | 296 | 293 | 294 | 160,000 |
| 2006/04/03 | 295 | 296 | 293 | 294 | 185,000 |
| 2006/03/31 | 295 | 295 | 292 | 293 | 244,000 |
| 2006/03/30 | 295 | 296 | 292 | 292 | 302,000 |
| 2006/03/29 | 289 | 292 | 288 | 291 | 173,000 |
| 2006/03/28 | 285 | 289 | 285 | 288 | 279,000 |
| 2006/03/27 | 295 | 296 | 293 | 295 | 230,000 |
| 2006/03/24 | 291 | 295 | 291 | 293 | 151,000 |
| 2006/03/23 | 293 | 295 | 291 | 293 | 218,000 |
| 2006/03/22 | 290 | 292 | 288 | 292 | 223,000 |
| 2006/03/20 | 286 | 289 | 284 | 288 | 150,000 |
| 2006/03/17 | 287 | 287 | 282 | 285 | 87,000 |
| 2006/03/16 | 287 | 291 | 283 | 283 | 149,000 |
| 2006/03/15 | 287 | 289 | 286 | 288 | 140,000 |
| 2006/03/14 | 290 | 291 | 285 | 286 | 123,000 |
| 2006/03/13 | 290 | 292 | 284 | 288 | 197,000 |
| 2006/03/10 | 281 | 287 | 279 | 286 | 266,000 |
| 2006/03/09 | 275 | 280 | 274 | 279 | 167,000 |
| 2006/03/08 | 279 | 279 | 270 | 273 | 172,000 |
| 2006/03/07 | 283 | 283 | 276 | 279 | 94,000 |
| 2006/03/06 | 275 | 280 | 270 | 279 | 199,000 |
| 2006/03/03 | 278 | 283 | 276 | 277 | 150,000 |
| 2006/03/02 | 291 | 292 | 276 | 279 | 354,000 |
| 2006/03/01 | 284 | 290 | 283 | 286 | 287,000 |
| 2006/02/28 | 296 | 296 | 288 | 290 | 292,000 |
| 2006/02/27 | 298 | 298 | 293 | 294 | 274,000 |
| 2006/02/24 | 288 | 293 | 285 | 292 | 271,000 |
| 2006/02/23 | 287 | 291 | 283 | 288 | 321,000 |
| 2006/02/22 | 270 | 283 | 268 | 282 | 458,000 |
| 2006/02/21 | 263 | 278 | 263 | 277 | 293,000 |
| 2006/02/20 | 272 | 274 | 263 | 263 | 487,000 |
| 2006/02/17 | 287 | 294 | 278 | 281 | 272,000 |
| 2006/02/16 | 291 | 295 | 285 | 289 | 270,000 |
| 2006/02/15 | 300 | 304 | 291 | 293 | 345,000 |
| 2006/02/14 | 282 | 297 | 281 | 297 | 567,000 |
| 2006/02/13 | 306 | 310 | 282 | 287 | 985,000 |
| 2006/02/10 | 309 | 315 | 301 | 310 | 600,000 |
| 2006/02/09 | 313 | 320 | 307 | 308 | 437,000 |
| 2006/02/08 | 323 | 323 | 311 | 311 | 830,000 |
| 2006/02/07 | 323 | 324 | 320 | 324 | 1,253,000 |
| 2006/02/06 | 307 | 335 | 307 | 324 | 5,491,000 |
| 2006/02/03 | 303 | 305 | 302 | 302 | 427,000 |
| 2006/02/02 | 303 | 308 | 302 | 302 | 460,000 |
| 2006/02/01 | 302 | 304 | 300 | 302 | 390,000 |
| 2006/01/31 | 304 | 304 | 300 | 302 | 437,000 |
| 2006/01/30 | 300 | 305 | 297 | 300 | 429,000 |
| 2006/01/27 | 292 | 294 | 290 | 294 | 251,000 |
| 2006/01/26 | 286 | 289 | 285 | 288 | 245,000 |
| 2006/01/25 | 281 | 289 | 277 | 283 | 640,000 |
| 2006/01/24 | 275 | 283 | 275 | 280 | 248,000 |
| 2006/01/23 | 272 | 283 | 266 | 273 | 484,000 |
| 2006/01/20 | 292 | 293 | 285 | 287 | 406,000 |
| 2006/01/19 | 275 | 297 | 272 | 293 | 689,000 |
| 2006/01/18 | 298 | 299 | 265 | 280 | 819,000 |
| 2006/01/17 | 305 | 310 | 300 | 300 | 477,000 |
| 2006/01/16 | 306 | 310 | 304 | 306 | 329,000 |
| 2006/01/13 | 312 | 312 | 309 | 309 | 372,000 |
| 2006/01/12 | 311 | 312 | 309 | 312 | 349,000 |
| 2006/01/11 | 310 | 311 | 307 | 310 | 322,000 |
| 2006/01/10 | 314 | 315 | 310 | 311 | 669,000 |
| 2006/01/06 | 311 | 313 | 309 | 312 | 481,000 |
| 2006/01/05 | 315 | 315 | 308 | 311 | 620,000 |
| 2006/01/04 | 314 | 314 | 306 | 310 | 273,000 |