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 |
---|---|---|---|---|---|
2010/12/30 | 159 | 159 | 156 | 158 | 67,000 |
2010/12/29 | 162 | 162 | 158 | 160 | 88,000 |
2010/12/28 | 161 | 161 | 158 | 160 | 46,000 |
2010/12/27 | 157 | 160 | 157 | 159 | 91,000 |
2010/12/24 | 161 | 161 | 158 | 158 | 86,000 |
2010/12/22 | 161 | 163 | 160 | 162 | 152,000 |
2010/12/21 | 162 | 164 | 160 | 161 | 280,000 |
2010/12/20 | 166 | 166 | 163 | 164 | 173,000 |
2010/12/17 | 166 | 170 | 165 | 166 | 376,000 |
2010/12/16 | 161 | 170 | 161 | 168 | 814,000 |
2010/12/15 | 163 | 163 | 160 | 162 | 268,000 |
2010/12/14 | 164 | 165 | 162 | 164 | 356,000 |
2010/12/13 | 163 | 164 | 159 | 163 | 561,000 |
2010/12/10 | 157 | 162 | 157 | 160 | 1,157,000 |
2010/12/09 | 152 | 158 | 150 | 157 | 483,000 |
2010/12/08 | 150 | 154 | 148 | 153 | 335,000 |
2010/12/07 | 149 | 150 | 146 | 150 | 211,000 |
2010/12/06 | 144 | 149 | 144 | 147 | 225,000 |
2010/12/03 | 147 | 147 | 144 | 144 | 63,000 |
2010/12/02 | 146 | 146 | 143 | 146 | 122,000 |
2010/12/01 | 144 | 145 | 142 | 143 | 102,000 |
2010/11/30 | 148 | 148 | 146 | 146 | 79,000 |
2010/11/29 | 150 | 150 | 148 | 148 | 75,000 |
2010/11/26 | 148 | 148 | 146 | 147 | 76,000 |
2010/11/25 | 146 | 148 | 144 | 146 | 109,000 |
2010/11/24 | 142 | 146 | 141 | 144 | 158,000 |
2010/11/22 | 148 | 148 | 147 | 147 | 66,000 |
2010/11/19 | 150 | 150 | 145 | 145 | 136,000 |
2010/11/18 | 144 | 150 | 144 | 149 | 280,000 |
2010/11/17 | 139 | 144 | 138 | 143 | 141,000 |
2010/11/16 | 141 | 141 | 140 | 140 | 49,000 |
2010/11/15 | 142 | 142 | 140 | 140 | 128,000 |
2010/11/12 | 141 | 141 | 139 | 140 | 77,000 |
2010/11/11 | 144 | 144 | 140 | 141 | 64,000 |
2010/11/10 | 139 | 143 | 139 | 141 | 63,000 |
2010/11/09 | 138 | 141 | 138 | 141 | 57,000 |
2010/11/08 | 142 | 142 | 139 | 140 | 169,000 |
2010/11/05 | 135 | 138 | 135 | 137 | 138,000 |
2010/11/04 | 133 | 135 | 133 | 135 | 122,000 |
2010/11/02 | 130 | 133 | 130 | 131 | 113,000 |
2010/11/01 | 133 | 133 | 130 | 130 | 159,000 |
2010/10/29 | 138 | 138 | 133 | 134 | 250,000 |
2010/10/28 | 141 | 141 | 139 | 140 | 201,000 |
2010/10/27 | 140 | 141 | 139 | 140 | 63,000 |
2010/10/26 | 140 | 142 | 139 | 140 | 124,000 |
2010/10/25 | 141 | 142 | 139 | 140 | 134,000 |
2010/10/22 | 140 | 142 | 139 | 142 | 78,000 |
2010/10/21 | 142 | 143 | 140 | 140 | 95,000 |
2010/10/20 | 140 | 142 | 138 | 142 | 224,000 |
2010/10/19 | 143 | 143 | 142 | 142 | 82,000 |
2010/10/18 | 144 | 144 | 141 | 143 | 171,000 |
2010/10/15 | 147 | 150 | 144 | 145 | 340,000 |
2010/10/14 | 142 | 146 | 142 | 146 | 300,000 |
2010/10/13 | 141 | 144 | 139 | 141 | 368,000 |
2010/10/12 | 149 | 151 | 140 | 141 | 733,000 |
2010/10/08 | 154 | 155 | 150 | 150 | 499,000 |
2010/10/07 | 145 | 156 | 145 | 154 | 1,895,000 |
2010/10/06 | 148 | 149 | 144 | 147 | 1,055,000 |
2010/10/05 | 139 | 147 | 137 | 147 | 1,180,000 |
2010/10/04 | 137 | 142 | 134 | 134 | 835,000 |
2010/10/01 | 126 | 139 | 126 | 138 | 682,000 |
2010/09/30 | 130 | 130 | 126 | 126 | 88,000 |
2010/09/29 | 127 | 129 | 124 | 129 | 135,000 |
2010/09/28 | 128 | 128 | 124 | 126 | 119,000 |
2010/09/27 | 131 | 131 | 127 | 129 | 122,000 |
2010/09/24 | 126 | 132 | 124 | 128 | 312,000 |
2010/09/22 | 128 | 128 | 127 | 127 | 81,000 |
2010/09/21 | 131 | 132 | 129 | 129 | 96,000 |
2010/09/17 | 130 | 131 | 129 | 129 | 57,000 |
2010/09/16 | 133 | 133 | 129 | 130 | 98,000 |
2010/09/15 | 132 | 135 | 131 | 131 | 164,000 |
2010/09/14 | 130 | 131 | 129 | 131 | 87,000 |
2010/09/13 | 130 | 132 | 130 | 130 | 76,000 |
2010/09/10 | 131 | 131 | 129 | 129 | 100,000 |
2010/09/09 | 127 | 128 | 126 | 126 | 31,000 |
2010/09/08 | 128 | 128 | 125 | 125 | 15,000 |
2010/09/07 | 130 | 132 | 129 | 129 | 46,000 |
2010/09/06 | 127 | 133 | 126 | 130 | 80,000 |
2010/09/03 | 125 | 128 | 124 | 125 | 88,000 |
2010/09/02 | 125 | 125 | 123 | 124 | 69,000 |
2010/09/01 | 120 | 124 | 120 | 124 | 154,000 |
2010/08/31 | 127 | 127 | 123 | 123 | 64,000 |
2010/08/30 | 131 | 132 | 129 | 130 | 115,000 |
2010/08/27 | 126 | 129 | 125 | 128 | 79,000 |
2010/08/26 | 126 | 129 | 126 | 129 | 57,000 |
2010/08/25 | 125 | 126 | 124 | 125 | 148,000 |
2010/08/24 | 132 | 132 | 125 | 129 | 124,000 |
2010/08/23 | 136 | 136 | 133 | 135 | 70,000 |
2010/08/20 | 137 | 140 | 137 | 137 | 56,000 |
2010/08/19 | 137 | 141 | 137 | 140 | 52,000 |
2010/08/18 | 137 | 139 | 137 | 139 | 53,000 |
2010/08/17 | 133 | 139 | 133 | 138 | 102,000 |
2010/08/16 | 140 | 140 | 135 | 136 | 105,000 |
2010/08/13 | 136 | 140 | 134 | 140 | 77,000 |
2010/08/12 | 134 | 138 | 132 | 135 | 111,000 |
2010/08/11 | 139 | 139 | 136 | 136 | 70,000 |
2010/08/10 | 141 | 143 | 141 | 142 | 66,000 |
2010/08/09 | 139 | 142 | 139 | 142 | 53,000 |
2010/08/06 | 142 | 142 | 140 | 141 | 44,000 |
2010/08/05 | 142 | 144 | 142 | 143 | 69,000 |
2010/08/04 | 144 | 144 | 142 | 142 | 84,000 |
2010/08/03 | 144 | 147 | 144 | 145 | 50,000 |
2010/08/02 | 146 | 146 | 143 | 143 | 57,000 |
2010/07/30 | 145 | 153 | 142 | 142 | 219,000 |
2010/07/29 | 146 | 149 | 146 | 148 | 51,000 |
2010/07/28 | 145 | 149 | 145 | 149 | 50,000 |
2010/07/27 | 142 | 145 | 142 | 145 | 44,000 |
2010/07/26 | 144 | 144 | 142 | 142 | 48,000 |
2010/07/23 | 137 | 141 | 137 | 141 | 59,000 |
2010/07/22 | 138 | 139 | 137 | 138 | 85,000 |
2010/07/21 | 140 | 143 | 140 | 141 | 55,000 |
2010/07/20 | 139 | 140 | 138 | 140 | 44,000 |
2010/07/16 | 144 | 145 | 141 | 141 | 86,000 |
2010/07/15 | 151 | 153 | 149 | 149 | 83,000 |
2010/07/14 | 151 | 151 | 148 | 150 | 74,000 |
2010/07/13 | 152 | 152 | 147 | 148 | 97,000 |
2010/07/12 | 150 | 153 | 148 | 152 | 98,000 |
2010/07/09 | 152 | 153 | 150 | 151 | 83,000 |
2010/07/08 | 147 | 152 | 147 | 152 | 124,000 |
2010/07/07 | 145 | 148 | 145 | 145 | 76,000 |
2010/07/06 | 142 | 146 | 140 | 146 | 72,000 |
2010/07/05 | 140 | 142 | 140 | 140 | 88,000 |
2010/07/02 | 140 | 140 | 137 | 138 | 92,000 |
2010/07/01 | 141 | 144 | 140 | 141 | 30,000 |
2010/06/30 | 136 | 148 | 135 | 145 | 108,000 |
2010/06/29 | 143 | 148 | 141 | 141 | 82,000 |
2010/06/28 | 153 | 153 | 146 | 146 | 57,000 |
2010/06/25 | 152 | 153 | 150 | 153 | 44,000 |
2010/06/24 | 153 | 154 | 153 | 153 | 17,000 |
2010/06/23 | 153 | 155 | 153 | 154 | 56,000 |
2010/06/22 | 155 | 158 | 154 | 158 | 59,000 |
2010/06/21 | 154 | 155 | 152 | 154 | 56,000 |
2010/06/18 | 154 | 154 | 152 | 152 | 41,000 |
2010/06/17 | 154 | 154 | 152 | 154 | 76,000 |
2010/06/16 | 152 | 155 | 151 | 154 | 122,000 |
2010/06/15 | 151 | 152 | 149 | 150 | 155,000 |
2010/06/14 | 143 | 148 | 143 | 148 | 104,000 |
2010/06/11 | 146 | 146 | 143 | 143 | 110,000 |
2010/06/10 | 139 | 141 | 139 | 141 | 47,000 |
2010/06/09 | 143 | 143 | 139 | 139 | 104,000 |
2010/06/08 | 141 | 144 | 139 | 142 | 111,000 |
2010/06/07 | 143 | 143 | 141 | 143 | 119,000 |
2010/06/04 | 150 | 150 | 147 | 147 | 47,000 |
2010/06/03 | 144 | 150 | 144 | 150 | 111,000 |
2010/06/02 | 144 | 147 | 143 | 143 | 57,000 |
2010/06/01 | 152 | 152 | 146 | 146 | 58,000 |
2010/05/31 | 147 | 150 | 147 | 150 | 70,000 |
2010/05/28 | 151 | 152 | 148 | 149 | 67,000 |
2010/05/27 | 140 | 147 | 140 | 147 | 90,000 |
2010/05/26 | 142 | 145 | 141 | 143 | 129,000 |
2010/05/25 | 152 | 152 | 143 | 143 | 112,000 |
2010/05/24 | 148 | 152 | 147 | 152 | 103,000 |
2010/05/21 | 151 | 151 | 146 | 150 | 200,000 |
2010/05/20 | 153 | 156 | 153 | 155 | 63,000 |
2010/05/19 | 153 | 156 | 151 | 156 | 173,000 |
2010/05/18 | 163 | 164 | 156 | 157 | 107,000 |
2010/05/17 | 170 | 170 | 162 | 162 | 172,000 |
2010/05/14 | 167 | 175 | 167 | 171 | 195,000 |
2010/05/13 | 171 | 171 | 167 | 168 | 99,000 |
2010/05/12 | 167 | 172 | 167 | 168 | 356,000 |
2010/05/11 | 166 | 168 | 161 | 162 | 208,000 |
2010/05/10 | 160 | 165 | 158 | 163 | 193,000 |
2010/05/07 | 164 | 166 | 150 | 162 | 425,000 |
2010/05/06 | 171 | 176 | 169 | 169 | 250,000 |
2010/04/30 | 175 | 176 | 172 | 176 | 174,000 |
2010/04/28 | 173 | 174 | 171 | 172 | 198,000 |
2010/04/27 | 175 | 176 | 171 | 175 | 224,000 |
2010/04/26 | 173 | 175 | 173 | 175 | 188,000 |
2010/04/23 | 172 | 173 | 172 | 172 | 96,000 |
2010/04/22 | 173 | 175 | 169 | 174 | 170,000 |
2010/04/21 | 169 | 173 | 169 | 173 | 157,000 |
2010/04/20 | 172 | 173 | 167 | 167 | 141,000 |
2010/04/19 | 168 | 172 | 168 | 172 | 270,000 |
2010/04/16 | 180 | 180 | 173 | 173 | 472,000 |
2010/04/15 | 179 | 183 | 178 | 182 | 543,000 |
2010/04/14 | 175 | 177 | 173 | 177 | 204,000 |
2010/04/13 | 177 | 178 | 174 | 174 | 275,000 |
2010/04/12 | 176 | 177 | 175 | 176 | 205,000 |
2010/04/09 | 175 | 177 | 174 | 176 | 460,000 |
2010/04/08 | 177 | 177 | 176 | 177 | 251,000 |
2010/04/07 | 186 | 186 | 178 | 178 | 571,000 |
2010/04/06 | 187 | 188 | 182 | 182 | 1,536,000 |
2010/04/05 | 176 | 178 | 173 | 176 | 377,000 |
2010/04/02 | 178 | 178 | 175 | 177 | 124,000 |
2010/04/01 | 176 | 177 | 174 | 176 | 321,000 |
2010/03/31 | 182 | 182 | 177 | 177 | 190,000 |
2010/03/30 | 180 | 183 | 178 | 179 | 418,000 |
2010/03/29 | 177 | 180 | 174 | 177 | 442,000 |
2010/03/26 | 173 | 177 | 173 | 177 | 382,000 |
2010/03/25 | 177 | 178 | 173 | 175 | 809,000 |
2010/03/24 | 190 | 190 | 178 | 180 | 742,000 |
2010/03/23 | 181 | 187 | 180 | 185 | 1,448,000 |
2010/03/19 | 175 | 180 | 173 | 180 | 2,809,000 |
2010/03/18 | 153 | 173 | 153 | 166 | 1,738,000 |
2010/03/17 | 152 | 153 | 151 | 153 | 79,000 |
2010/03/16 | 153 | 155 | 150 | 151 | 116,000 |
2010/03/15 | 153 | 154 | 149 | 154 | 147,000 |
2010/03/12 | 154 | 154 | 151 | 153 | 163,000 |
2010/03/11 | 153 | 154 | 152 | 154 | 160,000 |
2010/03/10 | 150 | 153 | 148 | 150 | 192,000 |
2010/03/09 | 151 | 151 | 148 | 150 | 58,000 |
2010/03/08 | 149 | 151 | 149 | 151 | 81,000 |
2010/03/05 | 147 | 152 | 147 | 150 | 112,000 |
2010/03/04 | 147 | 150 | 146 | 147 | 108,000 |
2010/03/03 | 145 | 147 | 144 | 147 | 124,000 |
2010/03/02 | 144 | 148 | 144 | 146 | 91,000 |
2010/03/01 | 144 | 145 | 139 | 145 | 141,000 |
2010/02/26 | 146 | 146 | 144 | 144 | 50,000 |
2010/02/25 | 145 | 146 | 143 | 146 | 104,000 |
2010/02/24 | 142 | 142 | 141 | 141 | 66,000 |
2010/02/23 | 147 | 147 | 144 | 144 | 58,000 |
2010/02/22 | 147 | 149 | 145 | 147 | 76,000 |
2010/02/19 | 150 | 152 | 145 | 146 | 142,000 |
2010/02/18 | 148 | 151 | 146 | 150 | 136,000 |
2010/02/17 | 141 | 152 | 141 | 147 | 299,000 |
2010/02/16 | 139 | 141 | 139 | 140 | 74,000 |
2010/02/15 | 142 | 142 | 137 | 139 | 124,000 |
2010/02/12 | 137 | 140 | 137 | 138 | 108,000 |
2010/02/10 | 134 | 137 | 132 | 136 | 146,000 |
2010/02/09 | 138 | 139 | 136 | 136 | 78,000 |
2010/02/08 | 138 | 138 | 136 | 137 | 47,000 |
2010/02/05 | 140 | 140 | 137 | 138 | 110,000 |
2010/02/04 | 145 | 145 | 141 | 141 | 66,000 |
2010/02/03 | 147 | 147 | 144 | 144 | 70,000 |
2010/02/02 | 141 | 144 | 139 | 143 | 187,000 |
2010/02/01 | 144 | 144 | 137 | 139 | 144,000 |
2010/01/29 | 147 | 148 | 146 | 146 | 122,000 |
2010/01/28 | 149 | 150 | 148 | 149 | 80,000 |
2010/01/27 | 154 | 154 | 148 | 148 | 110,000 |
2010/01/26 | 157 | 157 | 151 | 155 | 105,000 |
2010/01/25 | 153 | 155 | 152 | 155 | 107,000 |
2010/01/22 | 158 | 159 | 155 | 158 | 172,000 |
2010/01/21 | 156 | 161 | 156 | 160 | 133,000 |
2010/01/20 | 164 | 164 | 160 | 161 | 82,000 |
2010/01/19 | 165 | 165 | 160 | 160 | 165,000 |
2010/01/18 | 163 | 165 | 162 | 164 | 457,000 |
2010/01/15 | 160 | 160 | 156 | 158 | 140,000 |
2010/01/14 | 155 | 159 | 153 | 159 | 180,000 |
2010/01/13 | 156 | 157 | 153 | 154 | 121,000 |
2010/01/12 | 155 | 158 | 153 | 158 | 209,000 |
2010/01/08 | 157 | 157 | 151 | 154 | 117,000 |
2010/01/07 | 152 | 156 | 152 | 156 | 419,000 |
2010/01/06 | 150 | 152 | 149 | 152 | 73,000 |
2010/01/05 | 150 | 152 | 148 | 149 | 158,000 |
2010/01/04 | 146 | 148 | 143 | 148 | 68,000 |