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 |
|---|---|---|---|---|---|
| 2008/12/30 | 122 | 127 | 121 | 127 | 202,000 |
| 2008/12/29 | 118 | 121 | 118 | 121 | 159,000 |
| 2008/12/26 | 118 | 118 | 116 | 116 | 79,000 |
| 2008/12/25 | 114 | 117 | 114 | 117 | 66,000 |
| 2008/12/24 | 114 | 115 | 112 | 114 | 116,000 |
| 2008/12/22 | 120 | 120 | 116 | 118 | 138,000 |
| 2008/12/19 | 120 | 123 | 119 | 119 | 191,000 |
| 2008/12/18 | 124 | 124 | 122 | 122 | 182,000 |
| 2008/12/17 | 127 | 129 | 120 | 128 | 198,000 |
| 2008/12/16 | 127 | 127 | 125 | 125 | 150,000 |
| 2008/12/15 | 131 | 132 | 123 | 130 | 282,000 |
| 2008/12/12 | 127 | 129 | 122 | 122 | 263,000 |
| 2008/12/11 | 126 | 127 | 124 | 126 | 127,000 |
| 2008/12/10 | 125 | 129 | 123 | 128 | 194,000 |
| 2008/12/09 | 124 | 127 | 124 | 125 | 87,000 |
| 2008/12/08 | 124 | 124 | 121 | 123 | 140,000 |
| 2008/12/05 | 120 | 123 | 119 | 119 | 109,000 |
| 2008/12/04 | 123 | 126 | 122 | 123 | 74,000 |
| 2008/12/03 | 127 | 127 | 122 | 124 | 69,000 |
| 2008/12/02 | 123 | 126 | 123 | 124 | 121,000 |
| 2008/12/01 | 127 | 135 | 127 | 132 | 113,000 |
| 2008/11/28 | 127 | 131 | 125 | 130 | 152,000 |
| 2008/11/27 | 124 | 129 | 120 | 125 | 180,000 |
| 2008/11/26 | 126 | 128 | 122 | 127 | 89,000 |
| 2008/11/25 | 134 | 135 | 126 | 127 | 115,000 |
| 2008/11/21 | 115 | 125 | 112 | 125 | 175,000 |
| 2008/11/20 | 125 | 126 | 119 | 119 | 147,000 |
| 2008/11/19 | 130 | 131 | 126 | 127 | 158,000 |
| 2008/11/18 | 135 | 135 | 130 | 130 | 118,000 |
| 2008/11/17 | 139 | 139 | 130 | 135 | 214,000 |
| 2008/11/14 | 137 | 138 | 131 | 131 | 71,000 |
| 2008/11/13 | 132 | 134 | 128 | 131 | 202,000 |
| 2008/11/12 | 139 | 141 | 137 | 137 | 113,000 |
| 2008/11/11 | 143 | 144 | 140 | 140 | 199,000 |
| 2008/11/10 | 141 | 147 | 140 | 145 | 235,000 |
| 2008/11/07 | 134 | 139 | 132 | 136 | 228,000 |
| 2008/11/06 | 140 | 145 | 137 | 142 | 384,000 |
| 2008/11/05 | 144 | 155 | 140 | 150 | 795,000 |
| 2008/11/04 | 137 | 140 | 135 | 136 | 282,000 |
| 2008/10/31 | 135 | 137 | 128 | 135 | 649,000 |
| 2008/10/30 | 118 | 130 | 116 | 130 | 500,000 |
| 2008/10/29 | 127 | 129 | 112 | 117 | 388,000 |
| 2008/10/28 | 107 | 116 | 98 | 116 | 510,000 |
| 2008/10/27 | 113 | 117 | 106 | 106 | 326,000 |
| 2008/10/24 | 122 | 122 | 112 | 112 | 282,000 |
| 2008/10/23 | 117 | 122 | 114 | 122 | 288,000 |
| 2008/10/22 | 127 | 127 | 122 | 126 | 225,000 |
| 2008/10/21 | 133 | 136 | 129 | 132 | 490,000 |
| 2008/10/20 | 125 | 128 | 123 | 128 | 334,000 |
| 2008/10/17 | 126 | 132 | 118 | 122 | 398,000 |
| 2008/10/16 | 122 | 125 | 119 | 121 | 504,000 |
| 2008/10/15 | 140 | 141 | 132 | 138 | 649,000 |
| 2008/10/14 | 135 | 146 | 131 | 144 | 949,000 |
| 2008/10/10 | 106 | 114 | 102 | 110 | 665,000 |
| 2008/10/09 | 106 | 120 | 106 | 115 | 698,000 |
| 2008/10/08 | 113 | 123 | 101 | 103 | 777,000 |
| 2008/10/07 | 111 | 124 | 103 | 124 | 1,070,000 |
| 2008/10/06 | 147 | 150 | 123 | 126 | 713,000 |
| 2008/10/03 | 159 | 159 | 150 | 152 | 357,000 |
| 2008/10/02 | 171 | 171 | 161 | 162 | 295,000 |
| 2008/10/01 | 175 | 175 | 169 | 170 | 252,000 |
| 2008/09/30 | 163 | 171 | 163 | 168 | 274,000 |
| 2008/09/29 | 190 | 191 | 166 | 178 | 353,000 |
| 2008/09/26 | 198 | 200 | 191 | 192 | 290,000 |
| 2008/09/25 | 194 | 198 | 194 | 198 | 91,000 |
| 2008/09/24 | 193 | 202 | 193 | 201 | 136,000 |
| 2008/09/22 | 206 | 208 | 200 | 201 | 233,000 |
| 2008/09/19 | 204 | 205 | 195 | 200 | 358,000 |
| 2008/09/18 | 178 | 197 | 177 | 194 | 479,000 |
| 2008/09/17 | 190 | 191 | 185 | 186 | 425,000 |
| 2008/09/16 | 184 | 188 | 178 | 181 | 538,000 |
| 2008/09/12 | 193 | 199 | 192 | 199 | 267,000 |
| 2008/09/11 | 202 | 203 | 189 | 189 | 259,000 |
| 2008/09/10 | 193 | 201 | 193 | 200 | 210,000 |
| 2008/09/09 | 210 | 211 | 200 | 201 | 375,000 |
| 2008/09/08 | 203 | 208 | 200 | 207 | 376,000 |
| 2008/09/05 | 185 | 195 | 184 | 191 | 454,000 |
| 2008/09/04 | 212 | 214 | 199 | 201 | 272,000 |
| 2008/09/03 | 222 | 222 | 211 | 212 | 286,000 |
| 2008/09/02 | 225 | 229 | 217 | 218 | 209,000 |
| 2008/09/01 | 228 | 233 | 227 | 228 | 134,000 |
| 2008/08/29 | 231 | 234 | 228 | 232 | 236,000 |
| 2008/08/28 | 237 | 238 | 227 | 227 | 172,000 |
| 2008/08/27 | 238 | 238 | 235 | 235 | 106,000 |
| 2008/08/26 | 234 | 239 | 234 | 236 | 188,000 |
| 2008/08/25 | 244 | 246 | 238 | 238 | 223,000 |
| 2008/08/22 | 244 | 247 | 240 | 242 | 315,000 |
| 2008/08/21 | 238 | 245 | 238 | 240 | 253,000 |
| 2008/08/20 | 236 | 240 | 235 | 239 | 189,000 |
| 2008/08/19 | 245 | 246 | 235 | 238 | 272,000 |
| 2008/08/18 | 243 | 249 | 241 | 245 | 236,000 |
| 2008/08/15 | 243 | 243 | 240 | 243 | 236,000 |
| 2008/08/14 | 244 | 250 | 241 | 241 | 260,000 |
| 2008/08/13 | 247 | 247 | 242 | 243 | 200,000 |
| 2008/08/12 | 253 | 255 | 245 | 246 | 254,000 |
| 2008/08/11 | 255 | 262 | 255 | 256 | 285,000 |
| 2008/08/08 | 253 | 258 | 248 | 253 | 342,000 |
| 2008/08/07 | 257 | 259 | 253 | 257 | 217,000 |
| 2008/08/06 | 255 | 263 | 254 | 260 | 515,000 |
| 2008/08/05 | 257 | 258 | 250 | 250 | 597,000 |
| 2008/08/04 | 281 | 282 | 261 | 262 | 681,000 |
| 2008/08/01 | 290 | 290 | 281 | 282 | 451,000 |
| 2008/07/31 | 297 | 298 | 283 | 288 | 561,000 |
| 2008/07/30 | 287 | 295 | 283 | 295 | 912,000 |
| 2008/07/29 | 282 | 284 | 279 | 283 | 279,000 |
| 2008/07/28 | 286 | 290 | 281 | 285 | 387,000 |
| 2008/07/25 | 294 | 294 | 285 | 286 | 623,000 |
| 2008/07/24 | 300 | 300 | 293 | 297 | 614,000 |
| 2008/07/23 | 286 | 303 | 286 | 300 | 728,000 |
| 2008/07/22 | 286 | 289 | 282 | 288 | 622,000 |
| 2008/07/18 | 301 | 301 | 285 | 288 | 623,000 |
| 2008/07/17 | 291 | 295 | 289 | 292 | 452,000 |
| 2008/07/16 | 291 | 294 | 286 | 287 | 723,000 |
| 2008/07/15 | 301 | 307 | 293 | 294 | 574,000 |
| 2008/07/14 | 302 | 307 | 296 | 298 | 781,000 |
| 2008/07/11 | 294 | 305 | 291 | 301 | 1,002,000 |
| 2008/07/10 | 290 | 297 | 284 | 295 | 2,063,000 |
| 2008/07/09 | 318 | 319 | 297 | 297 | 1,380,000 |
| 2008/07/08 | 321 | 321 | 310 | 313 | 771,000 |
| 2008/07/07 | 315 | 318 | 307 | 318 | 612,000 |
| 2008/07/04 | 318 | 322 | 308 | 313 | 1,113,000 |
| 2008/07/03 | 320 | 322 | 315 | 316 | 1,061,000 |
| 2008/07/02 | 328 | 333 | 322 | 324 | 819,000 |
| 2008/07/01 | 320 | 336 | 320 | 325 | 1,458,000 |
| 2008/06/30 | 328 | 332 | 322 | 322 | 1,294,000 |
| 2008/06/27 | 329 | 335 | 322 | 333 | 1,660,000 |
| 2008/06/26 | 345 | 357 | 338 | 338 | 1,417,000 |
| 2008/06/25 | 344 | 349 | 339 | 345 | 1,812,000 |
| 2008/06/24 | 358 | 359 | 343 | 349 | 2,727,000 |
| 2008/06/23 | 344 | 365 | 339 | 363 | 6,194,000 |
| 2008/06/20 | 353 | 358 | 341 | 346 | 5,076,000 |
| 2008/06/19 | 364 | 380 | 355 | 357 | 13,855,000 |
| 2008/06/18 | 351 | 374 | 343 | 374 | 22,485,000 |
| 2008/06/17 | 319 | 362 | 314 | 352 | 45,928,000 |
| 2008/06/16 | 327 | 331 | 307 | 311 | 22,115,000 |
| 2008/06/13 | 297 | 317 | 272 | 317 | 28,997,000 |
| 2008/06/12 | 239 | 239 | 233 | 237 | 359,000 |
| 2008/06/11 | 245 | 247 | 241 | 242 | 184,000 |
| 2008/06/10 | 251 | 252 | 246 | 247 | 229,000 |
| 2008/06/09 | 252 | 253 | 248 | 249 | 213,000 |
| 2008/06/06 | 260 | 262 | 256 | 257 | 306,000 |
| 2008/06/05 | 254 | 259 | 252 | 259 | 243,000 |
| 2008/06/04 | 254 | 255 | 251 | 254 | 152,000 |
| 2008/06/03 | 259 | 259 | 250 | 251 | 318,000 |
| 2008/06/02 | 261 | 261 | 257 | 258 | 235,000 |
| 2008/05/30 | 252 | 257 | 252 | 256 | 158,000 |
| 2008/05/29 | 250 | 255 | 250 | 252 | 159,000 |
| 2008/05/28 | 255 | 258 | 247 | 249 | 385,000 |
| 2008/05/27 | 258 | 260 | 255 | 258 | 159,000 |
| 2008/05/26 | 264 | 265 | 259 | 259 | 147,000 |
| 2008/05/23 | 273 | 274 | 263 | 266 | 317,000 |
| 2008/05/22 | 268 | 277 | 263 | 276 | 297,000 |
| 2008/05/21 | 277 | 280 | 272 | 276 | 368,000 |
| 2008/05/20 | 276 | 283 | 275 | 283 | 579,000 |
| 2008/05/19 | 270 | 274 | 269 | 274 | 315,000 |
| 2008/05/16 | 273 | 277 | 267 | 270 | 503,000 |
| 2008/05/15 | 266 | 275 | 264 | 268 | 482,000 |
| 2008/05/14 | 251 | 262 | 251 | 261 | 310,000 |
| 2008/05/13 | 248 | 250 | 246 | 249 | 225,000 |
| 2008/05/12 | 250 | 250 | 245 | 247 | 216,000 |
| 2008/05/09 | 265 | 267 | 253 | 254 | 545,000 |
| 2008/05/08 | 274 | 274 | 268 | 269 | 524,000 |
| 2008/05/07 | 263 | 276 | 263 | 275 | 565,000 |
| 2008/05/02 | 257 | 259 | 255 | 258 | 151,000 |
| 2008/05/01 | 254 | 258 | 253 | 254 | 153,000 |
| 2008/04/30 | 256 | 262 | 256 | 257 | 239,000 |
| 2008/04/28 | 253 | 258 | 252 | 256 | 191,000 |
| 2008/04/25 | 250 | 253 | 249 | 253 | 120,000 |
| 2008/04/24 | 250 | 251 | 248 | 248 | 140,000 |
| 2008/04/23 | 255 | 256 | 254 | 254 | 106,000 |
| 2008/04/22 | 255 | 258 | 254 | 255 | 109,000 |
| 2008/04/21 | 261 | 262 | 256 | 258 | 205,000 |
| 2008/04/18 | 252 | 254 | 250 | 254 | 223,000 |
| 2008/04/17 | 253 | 256 | 249 | 250 | 224,000 |
| 2008/04/16 | 241 | 251 | 241 | 248 | 662,000 |
| 2008/04/15 | 242 | 244 | 239 | 240 | 298,000 |
| 2008/04/14 | 238 | 241 | 235 | 239 | 285,000 |
| 2008/04/11 | 245 | 248 | 240 | 244 | 398,000 |
| 2008/04/10 | 242 | 257 | 236 | 244 | 1,019,000 |
| 2008/04/09 | 250 | 251 | 240 | 242 | 222,000 |
| 2008/04/08 | 251 | 253 | 247 | 247 | 183,000 |
| 2008/04/07 | 248 | 255 | 247 | 253 | 206,000 |
| 2008/04/04 | 254 | 258 | 251 | 253 | 214,000 |
| 2008/04/03 | 254 | 260 | 254 | 259 | 287,000 |
| 2008/04/02 | 259 | 263 | 252 | 255 | 214,000 |
| 2008/04/01 | 250 | 257 | 248 | 253 | 281,000 |
| 2008/03/31 | 260 | 261 | 248 | 251 | 314,000 |
| 2008/03/28 | 260 | 264 | 253 | 263 | 249,000 |
| 2008/03/27 | 263 | 264 | 257 | 260 | 214,000 |
| 2008/03/26 | 260 | 266 | 257 | 260 | 430,000 |
| 2008/03/25 | 265 | 269 | 259 | 260 | 380,000 |
| 2008/03/24 | 255 | 266 | 252 | 260 | 576,000 |
| 2008/03/21 | 253 | 254 | 247 | 252 | 401,000 |
| 2008/03/19 | 254 | 259 | 248 | 253 | 736,000 |
| 2008/03/18 | 251 | 255 | 238 | 244 | 584,000 |
| 2008/03/17 | 243 | 257 | 237 | 251 | 825,000 |
| 2008/03/14 | 263 | 268 | 246 | 252 | 753,000 |
| 2008/03/13 | 264 | 273 | 256 | 261 | 746,000 |
| 2008/03/12 | 285 | 286 | 265 | 269 | 1,141,000 |
| 2008/03/11 | 235 | 270 | 231 | 265 | 2,065,000 |
| 2008/03/10 | 275 | 275 | 243 | 244 | 1,216,000 |
| 2008/03/07 | 277 | 288 | 277 | 280 | 745,000 |
| 2008/03/06 | 297 | 304 | 293 | 295 | 701,000 |
| 2008/03/05 | 297 | 303 | 285 | 292 | 1,532,000 |
| 2008/03/04 | 322 | 326 | 291 | 306 | 2,849,000 |
| 2008/03/03 | 308 | 324 | 307 | 314 | 2,863,000 |
| 2008/02/29 | 292 | 323 | 290 | 321 | 3,832,000 |
| 2008/02/28 | 276 | 305 | 275 | 302 | 1,699,000 |
| 2008/02/27 | 281 | 283 | 271 | 278 | 650,000 |
| 2008/02/26 | 286 | 287 | 275 | 277 | 936,000 |
| 2008/02/25 | 285 | 293 | 278 | 281 | 2,404,000 |
| 2008/02/22 | 255 | 271 | 250 | 270 | 2,088,000 |
| 2008/02/21 | 242 | 255 | 241 | 255 | 704,000 |
| 2008/02/20 | 247 | 247 | 236 | 236 | 315,000 |
| 2008/02/19 | 245 | 248 | 240 | 246 | 297,000 |
| 2008/02/18 | 242 | 248 | 239 | 244 | 320,000 |
| 2008/02/15 | 234 | 238 | 227 | 237 | 324,000 |
| 2008/02/14 | 233 | 235 | 229 | 235 | 371,000 |
| 2008/02/13 | 226 | 232 | 224 | 224 | 386,000 |
| 2008/02/12 | 215 | 223 | 213 | 218 | 406,000 |
| 2008/02/08 | 230 | 233 | 219 | 219 | 387,000 |
| 2008/02/07 | 234 | 240 | 225 | 232 | 551,000 |
| 2008/02/06 | 241 | 247 | 238 | 238 | 586,000 |
| 2008/02/05 | 250 | 257 | 248 | 256 | 976,000 |
| 2008/02/04 | 249 | 262 | 247 | 258 | 849,000 |
| 2008/02/01 | 242 | 246 | 239 | 241 | 540,000 |
| 2008/01/31 | 228 | 238 | 223 | 237 | 597,000 |
| 2008/01/30 | 237 | 240 | 230 | 232 | 575,000 |
| 2008/01/29 | 232 | 236 | 230 | 233 | 397,000 |
| 2008/01/28 | 231 | 233 | 223 | 225 | 599,000 |
| 2008/01/25 | 225 | 235 | 224 | 235 | 549,000 |
| 2008/01/24 | 213 | 217 | 209 | 217 | 566,000 |
| 2008/01/23 | 201 | 210 | 199 | 205 | 694,000 |
| 2008/01/22 | 204 | 208 | 192 | 193 | 894,000 |
| 2008/01/21 | 218 | 221 | 213 | 214 | 494,000 |
| 2008/01/18 | 205 | 227 | 202 | 225 | 1,094,000 |
| 2008/01/17 | 211 | 217 | 203 | 213 | 675,000 |
| 2008/01/16 | 198 | 215 | 197 | 201 | 953,000 |
| 2008/01/15 | 242 | 245 | 217 | 218 | 784,000 |
| 2008/01/11 | 257 | 260 | 240 | 242 | 597,000 |
| 2008/01/10 | 265 | 269 | 257 | 257 | 340,000 |
| 2008/01/09 | 256 | 264 | 251 | 264 | 427,000 |
| 2008/01/08 | 257 | 264 | 257 | 261 | 371,000 |
| 2008/01/07 | 261 | 267 | 258 | 259 | 647,000 |
| 2008/01/04 | 270 | 276 | 267 | 269 | 283,000 |