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 |
---|---|---|---|---|---|
2009/12/30 | 148 | 148 | 146 | 147 | 77,000 |
2009/12/29 | 149 | 150 | 148 | 149 | 38,000 |
2009/12/28 | 150 | 152 | 147 | 148 | 168,000 |
2009/12/25 | 148 | 149 | 146 | 149 | 57,000 |
2009/12/24 | 145 | 147 | 144 | 147 | 129,000 |
2009/12/22 | 143 | 144 | 142 | 142 | 66,000 |
2009/12/21 | 145 | 145 | 143 | 143 | 39,000 |
2009/12/18 | 146 | 146 | 140 | 144 | 197,000 |
2009/12/17 | 140 | 149 | 139 | 149 | 207,000 |
2009/12/16 | 140 | 142 | 138 | 141 | 83,000 |
2009/12/15 | 143 | 143 | 139 | 140 | 107,000 |
2009/12/14 | 142 | 142 | 137 | 142 | 132,000 |
2009/12/11 | 139 | 140 | 134 | 140 | 201,000 |
2009/12/10 | 141 | 141 | 135 | 138 | 123,000 |
2009/12/09 | 146 | 146 | 142 | 142 | 100,000 |
2009/12/08 | 151 | 151 | 146 | 147 | 93,000 |
2009/12/07 | 154 | 156 | 150 | 151 | 111,000 |
2009/12/04 | 146 | 150 | 146 | 148 | 131,000 |
2009/12/03 | 148 | 151 | 147 | 150 | 115,000 |
2009/12/02 | 143 | 147 | 141 | 147 | 155,000 |
2009/12/01 | 135 | 144 | 133 | 142 | 150,000 |
2009/11/30 | 127 | 142 | 127 | 137 | 171,000 |
2009/11/27 | 132 | 133 | 126 | 127 | 178,000 |
2009/11/26 | 129 | 134 | 129 | 134 | 91,000 |
2009/11/25 | 132 | 134 | 129 | 129 | 84,000 |
2009/11/24 | 139 | 142 | 130 | 134 | 184,000 |
2009/11/20 | 127 | 134 | 127 | 132 | 119,000 |
2009/11/19 | 130 | 136 | 126 | 127 | 284,000 |
2009/11/18 | 136 | 136 | 123 | 127 | 137,000 |
2009/11/17 | 144 | 145 | 134 | 136 | 202,000 |
2009/11/16 | 147 | 147 | 141 | 143 | 109,000 |
2009/11/13 | 148 | 149 | 145 | 147 | 147,000 |
2009/11/12 | 155 | 157 | 150 | 150 | 122,000 |
2009/11/11 | 157 | 157 | 154 | 155 | 37,000 |
2009/11/10 | 155 | 158 | 154 | 155 | 80,000 |
2009/11/09 | 154 | 154 | 150 | 153 | 61,000 |
2009/11/06 | 157 | 158 | 155 | 155 | 62,000 |
2009/11/05 | 157 | 157 | 153 | 156 | 106,000 |
2009/11/04 | 156 | 159 | 153 | 154 | 84,000 |
2009/11/02 | 155 | 159 | 152 | 156 | 163,000 |
2009/10/30 | 163 | 165 | 161 | 165 | 93,000 |
2009/10/29 | 159 | 161 | 158 | 158 | 242,000 |
2009/10/28 | 171 | 171 | 167 | 168 | 70,000 |
2009/10/27 | 174 | 174 | 170 | 171 | 165,000 |
2009/10/26 | 166 | 178 | 165 | 176 | 309,000 |
2009/10/23 | 177 | 177 | 171 | 171 | 169,000 |
2009/10/22 | 173 | 175 | 173 | 175 | 43,000 |
2009/10/21 | 176 | 177 | 173 | 175 | 63,000 |
2009/10/20 | 172 | 177 | 172 | 175 | 115,000 |
2009/10/19 | 168 | 172 | 167 | 172 | 101,000 |
2009/10/16 | 178 | 178 | 173 | 173 | 45,000 |
2009/10/15 | 181 | 181 | 177 | 178 | 141,000 |
2009/10/14 | 173 | 178 | 171 | 178 | 102,000 |
2009/10/13 | 172 | 179 | 172 | 177 | 148,000 |
2009/10/09 | 178 | 178 | 170 | 172 | 183,000 |
2009/10/08 | 163 | 185 | 163 | 175 | 168,000 |
2009/10/07 | 156 | 168 | 156 | 168 | 213,000 |
2009/10/06 | 156 | 156 | 150 | 155 | 90,000 |
2009/10/05 | 155 | 158 | 150 | 151 | 156,000 |
2009/10/02 | 152 | 152 | 147 | 152 | 165,000 |
2009/10/01 | 161 | 161 | 157 | 158 | 117,000 |
2009/09/30 | 162 | 163 | 160 | 163 | 153,000 |
2009/09/29 | 169 | 169 | 165 | 165 | 121,000 |
2009/09/28 | 175 | 179 | 164 | 168 | 221,000 |
2009/09/25 | 176 | 177 | 173 | 176 | 104,000 |
2009/09/24 | 178 | 179 | 176 | 179 | 147,000 |
2009/09/18 | 178 | 178 | 175 | 175 | 107,000 |
2009/09/17 | 177 | 182 | 177 | 180 | 227,000 |
2009/09/16 | 175 | 176 | 174 | 175 | 115,000 |
2009/09/15 | 177 | 177 | 172 | 175 | 144,000 |
2009/09/14 | 185 | 185 | 177 | 178 | 169,000 |
2009/09/11 | 187 | 188 | 183 | 184 | 270,000 |
2009/09/10 | 180 | 188 | 178 | 185 | 230,000 |
2009/09/09 | 182 | 182 | 177 | 177 | 184,000 |
2009/09/08 | 176 | 181 | 173 | 181 | 241,000 |
2009/09/07 | 184 | 184 | 178 | 179 | 165,000 |
2009/09/04 | 188 | 188 | 180 | 180 | 255,000 |
2009/09/03 | 188 | 189 | 185 | 186 | 296,000 |
2009/09/02 | 187 | 193 | 186 | 190 | 357,000 |
2009/09/01 | 188 | 192 | 186 | 190 | 212,000 |
2009/08/31 | 196 | 200 | 191 | 193 | 418,000 |
2009/08/28 | 201 | 201 | 195 | 197 | 275,000 |
2009/08/27 | 204 | 204 | 197 | 201 | 549,000 |
2009/08/26 | 200 | 200 | 194 | 200 | 658,000 |
2009/08/25 | 195 | 200 | 194 | 194 | 558,000 |
2009/08/24 | 200 | 201 | 192 | 196 | 346,000 |
2009/08/21 | 204 | 204 | 192 | 195 | 787,000 |
2009/08/20 | 196 | 201 | 192 | 201 | 1,014,000 |
2009/08/19 | 206 | 207 | 197 | 198 | 997,000 |
2009/08/18 | 207 | 209 | 203 | 208 | 1,640,000 |
2009/08/17 | 216 | 217 | 207 | 211 | 3,956,000 |
2009/08/14 | 195 | 209 | 194 | 206 | 7,676,000 |
2009/08/13 | 171 | 189 | 171 | 189 | 3,291,000 |
2009/08/12 | 168 | 168 | 165 | 165 | 154,000 |
2009/08/11 | 170 | 170 | 167 | 169 | 170,000 |
2009/08/10 | 173 | 173 | 167 | 168 | 360,000 |
2009/08/07 | 165 | 169 | 163 | 169 | 931,000 |
2009/08/06 | 153 | 168 | 153 | 163 | 2,339,000 |
2009/08/05 | 157 | 157 | 149 | 149 | 102,000 |
2009/08/04 | 157 | 160 | 155 | 155 | 126,000 |
2009/08/03 | 158 | 160 | 150 | 157 | 234,000 |
2009/07/31 | 163 | 163 | 159 | 161 | 91,000 |
2009/07/30 | 160 | 164 | 157 | 164 | 91,000 |
2009/07/29 | 164 | 166 | 162 | 162 | 81,000 |
2009/07/28 | 167 | 168 | 165 | 168 | 94,000 |
2009/07/27 | 167 | 169 | 166 | 168 | 83,000 |
2009/07/24 | 165 | 166 | 163 | 163 | 112,000 |
2009/07/23 | 159 | 162 | 159 | 159 | 97,000 |
2009/07/22 | 156 | 161 | 155 | 159 | 112,000 |
2009/07/21 | 147 | 157 | 147 | 157 | 131,000 |
2009/07/17 | 152 | 152 | 148 | 151 | 44,000 |
2009/07/16 | 149 | 152 | 148 | 148 | 97,000 |
2009/07/15 | 145 | 146 | 144 | 146 | 126,000 |
2009/07/14 | 144 | 144 | 140 | 141 | 141,000 |
2009/07/13 | 147 | 147 | 134 | 136 | 147,000 |
2009/07/10 | 151 | 154 | 147 | 147 | 172,000 |
2009/07/09 | 147 | 153 | 147 | 151 | 116,000 |
2009/07/08 | 155 | 155 | 150 | 151 | 124,000 |
2009/07/07 | 163 | 163 | 156 | 156 | 173,000 |
2009/07/06 | 165 | 166 | 161 | 162 | 91,000 |
2009/07/03 | 166 | 168 | 166 | 168 | 54,000 |
2009/07/02 | 169 | 170 | 168 | 170 | 115,000 |
2009/07/01 | 168 | 168 | 166 | 166 | 115,000 |
2009/06/30 | 166 | 169 | 165 | 167 | 76,000 |
2009/06/29 | 173 | 173 | 166 | 166 | 84,000 |
2009/06/26 | 174 | 175 | 168 | 170 | 107,000 |
2009/06/25 | 164 | 170 | 163 | 169 | 144,000 |
2009/06/24 | 162 | 163 | 158 | 161 | 100,000 |
2009/06/23 | 163 | 165 | 161 | 161 | 138,000 |
2009/06/22 | 168 | 169 | 163 | 168 | 181,000 |
2009/06/19 | 174 | 175 | 168 | 169 | 129,000 |
2009/06/18 | 176 | 177 | 170 | 174 | 157,000 |
2009/06/17 | 173 | 176 | 173 | 176 | 159,000 |
2009/06/16 | 177 | 183 | 176 | 177 | 367,000 |
2009/06/15 | 187 | 188 | 186 | 187 | 194,000 |
2009/06/12 | 189 | 189 | 184 | 185 | 381,000 |
2009/06/11 | 188 | 189 | 184 | 187 | 188,000 |
2009/06/10 | 184 | 189 | 184 | 189 | 336,000 |
2009/06/09 | 187 | 188 | 182 | 184 | 232,000 |
2009/06/08 | 192 | 192 | 185 | 187 | 264,000 |
2009/06/05 | 192 | 193 | 187 | 190 | 292,000 |
2009/06/04 | 188 | 193 | 187 | 192 | 607,000 |
2009/06/03 | 184 | 192 | 180 | 192 | 1,176,000 |
2009/06/02 | 190 | 198 | 186 | 188 | 3,127,000 |
2009/06/01 | 161 | 184 | 159 | 180 | 3,133,000 |
2009/05/29 | 149 | 160 | 149 | 156 | 546,000 |
2009/05/28 | 150 | 151 | 149 | 150 | 100,000 |
2009/05/27 | 152 | 152 | 150 | 150 | 120,000 |
2009/05/26 | 147 | 150 | 145 | 150 | 119,000 |
2009/05/25 | 147 | 148 | 146 | 147 | 43,000 |
2009/05/22 | 147 | 147 | 144 | 146 | 97,000 |
2009/05/21 | 148 | 149 | 146 | 149 | 114,000 |
2009/05/20 | 145 | 150 | 143 | 150 | 177,000 |
2009/05/19 | 145 | 146 | 143 | 145 | 80,000 |
2009/05/18 | 144 | 144 | 140 | 141 | 121,000 |
2009/05/15 | 144 | 148 | 144 | 146 | 141,000 |
2009/05/14 | 148 | 149 | 143 | 144 | 136,000 |
2009/05/13 | 153 | 153 | 145 | 149 | 144,000 |
2009/05/12 | 150 | 152 | 148 | 152 | 160,000 |
2009/05/11 | 154 | 155 | 149 | 149 | 139,000 |
2009/05/08 | 151 | 153 | 148 | 152 | 151,000 |
2009/05/07 | 154 | 155 | 150 | 151 | 315,000 |
2009/05/01 | 130 | 143 | 130 | 142 | 337,000 |
2009/04/30 | 137 | 140 | 135 | 140 | 182,000 |
2009/04/28 | 140 | 143 | 133 | 133 | 254,000 |
2009/04/27 | 145 | 146 | 141 | 141 | 228,000 |
2009/04/24 | 155 | 155 | 145 | 145 | 271,000 |
2009/04/23 | 152 | 155 | 146 | 151 | 308,000 |
2009/04/22 | 161 | 163 | 152 | 154 | 317,000 |
2009/04/21 | 149 | 160 | 148 | 156 | 685,000 |
2009/04/20 | 155 | 166 | 152 | 161 | 1,220,000 |
2009/04/17 | 148 | 155 | 146 | 155 | 890,000 |
2009/04/16 | 136 | 156 | 136 | 148 | 1,890,000 |
2009/04/15 | 140 | 140 | 133 | 135 | 195,000 |
2009/04/14 | 142 | 144 | 136 | 140 | 314,000 |
2009/04/13 | 130 | 137 | 129 | 135 | 646,000 |
2009/04/10 | 128 | 128 | 124 | 128 | 129,000 |
2009/04/09 | 122 | 128 | 122 | 128 | 88,000 |
2009/04/08 | 121 | 123 | 121 | 121 | 64,000 |
2009/04/07 | 126 | 127 | 124 | 125 | 71,000 |
2009/04/06 | 125 | 130 | 123 | 126 | 180,000 |
2009/04/03 | 122 | 125 | 121 | 124 | 133,000 |
2009/04/02 | 120 | 122 | 117 | 122 | 100,000 |
2009/04/01 | 113 | 116 | 113 | 116 | 30,000 |
2009/03/31 | 112 | 115 | 110 | 115 | 110,000 |
2009/03/30 | 123 | 123 | 115 | 115 | 87,000 |
2009/03/27 | 124 | 125 | 121 | 123 | 124,000 |
2009/03/26 | 118 | 121 | 115 | 120 | 120,000 |
2009/03/25 | 117 | 118 | 113 | 118 | 146,000 |
2009/03/24 | 119 | 120 | 113 | 115 | 151,000 |
2009/03/23 | 114 | 116 | 113 | 116 | 102,000 |
2009/03/19 | 109 | 113 | 109 | 111 | 68,000 |
2009/03/18 | 117 | 117 | 110 | 111 | 120,000 |
2009/03/17 | 113 | 113 | 111 | 111 | 62,000 |
2009/03/16 | 116 | 116 | 110 | 111 | 293,000 |
2009/03/13 | 100 | 102 | 98 | 102 | 188,000 |
2009/03/12 | 97 | 98 | 95 | 95 | 75,000 |
2009/03/11 | 96 | 98 | 95 | 96 | 65,000 |
2009/03/10 | 92 | 94 | 91 | 93 | 87,000 |
2009/03/09 | 101 | 102 | 94 | 94 | 97,000 |
2009/03/06 | 104 | 106 | 98 | 98 | 116,000 |
2009/03/05 | 101 | 104 | 101 | 104 | 117,000 |
2009/03/04 | 98 | 101 | 98 | 101 | 41,000 |
2009/03/03 | 100 | 101 | 98 | 98 | 40,000 |
2009/03/02 | 100 | 103 | 100 | 101 | 49,000 |
2009/02/27 | 100 | 103 | 99 | 103 | 63,000 |
2009/02/26 | 97 | 104 | 97 | 101 | 166,000 |
2009/02/25 | 99 | 99 | 92 | 95 | 181,000 |
2009/02/24 | 98 | 98 | 95 | 96 | 98,000 |
2009/02/23 | 105 | 106 | 101 | 101 | 116,000 |
2009/02/20 | 108 | 109 | 107 | 109 | 88,000 |
2009/02/19 | 108 | 109 | 108 | 109 | 141,000 |
2009/02/18 | 112 | 112 | 108 | 108 | 111,000 |
2009/02/17 | 114 | 114 | 112 | 113 | 58,000 |
2009/02/16 | 118 | 118 | 113 | 115 | 194,000 |
2009/02/13 | 114 | 115 | 113 | 113 | 117,000 |
2009/02/12 | 114 | 116 | 114 | 116 | 81,000 |
2009/02/10 | 116 | 118 | 116 | 116 | 43,000 |
2009/02/09 | 121 | 121 | 117 | 117 | 67,000 |
2009/02/06 | 122 | 124 | 121 | 121 | 91,000 |
2009/02/05 | 118 | 127 | 118 | 127 | 152,000 |
2009/02/04 | 115 | 120 | 115 | 120 | 104,000 |
2009/02/03 | 113 | 117 | 113 | 116 | 80,000 |
2009/02/02 | 113 | 116 | 112 | 115 | 116,000 |
2009/01/30 | 119 | 122 | 116 | 116 | 109,000 |
2009/01/29 | 123 | 123 | 120 | 121 | 134,000 |
2009/01/28 | 119 | 121 | 116 | 121 | 71,000 |
2009/01/27 | 118 | 122 | 116 | 122 | 111,000 |
2009/01/26 | 115 | 116 | 113 | 116 | 131,000 |
2009/01/23 | 122 | 122 | 114 | 116 | 141,000 |
2009/01/22 | 123 | 124 | 120 | 124 | 68,000 |
2009/01/21 | 123 | 125 | 122 | 123 | 72,000 |
2009/01/20 | 125 | 126 | 122 | 126 | 59,000 |
2009/01/19 | 126 | 128 | 125 | 126 | 90,000 |
2009/01/16 | 122 | 124 | 121 | 123 | 89,000 |
2009/01/15 | 122 | 122 | 119 | 122 | 209,000 |
2009/01/14 | 121 | 125 | 120 | 120 | 144,000 |
2009/01/13 | 124 | 124 | 122 | 122 | 111,000 |
2009/01/09 | 131 | 133 | 128 | 129 | 156,000 |
2009/01/08 | 133 | 133 | 131 | 131 | 106,000 |
2009/01/07 | 132 | 138 | 132 | 136 | 449,000 |
2009/01/06 | 133 | 134 | 128 | 128 | 202,000 |
2009/01/05 | 130 | 132 | 129 | 132 | 170,000 |