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 |
---|---|---|---|---|---|
2012/12/28 | 125 | 126 | 122 | 123 | 488,000 |
2012/12/27 | 120 | 136 | 119 | 122 | 1,833,000 |
2012/12/26 | 120 | 120 | 116 | 119 | 235,000 |
2012/12/25 | 120 | 122 | 117 | 117 | 238,000 |
2012/12/21 | 122 | 123 | 116 | 118 | 242,000 |
2012/12/20 | 120 | 121 | 118 | 119 | 298,000 |
2012/12/19 | 118 | 122 | 117 | 121 | 233,000 |
2012/12/18 | 118 | 118 | 116 | 118 | 260,000 |
2012/12/17 | 118 | 119 | 115 | 118 | 241,000 |
2012/12/14 | 112 | 116 | 111 | 114 | 217,000 |
2012/12/13 | 110 | 113 | 110 | 112 | 149,000 |
2012/12/12 | 111 | 112 | 109 | 110 | 93,000 |
2012/12/11 | 112 | 112 | 110 | 111 | 21,000 |
2012/12/10 | 112 | 113 | 111 | 112 | 69,000 |
2012/12/07 | 114 | 115 | 112 | 112 | 93,000 |
2012/12/06 | 113 | 113 | 111 | 112 | 76,000 |
2012/12/05 | 110 | 111 | 109 | 111 | 104,000 |
2012/12/04 | 109 | 110 | 108 | 109 | 65,000 |
2012/12/03 | 108 | 109 | 107 | 109 | 90,000 |
2012/11/30 | 110 | 110 | 108 | 108 | 93,000 |
2012/11/29 | 108 | 111 | 108 | 109 | 80,000 |
2012/11/28 | 112 | 112 | 108 | 109 | 73,000 |
2012/11/27 | 113 | 113 | 111 | 112 | 103,000 |
2012/11/26 | 112 | 113 | 112 | 113 | 110,000 |
2012/11/22 | 109 | 111 | 108 | 109 | 207,000 |
2012/11/21 | 109 | 109 | 107 | 108 | 59,000 |
2012/11/20 | 109 | 110 | 108 | 108 | 87,000 |
2012/11/19 | 108 | 110 | 108 | 108 | 95,000 |
2012/11/16 | 109 | 109 | 105 | 107 | 69,000 |
2012/11/15 | 103 | 107 | 102 | 107 | 148,000 |
2012/11/14 | 101 | 103 | 101 | 102 | 91,000 |
2012/11/13 | 101 | 101 | 100 | 101 | 40,000 |
2012/11/12 | 100 | 101 | 100 | 100 | 62,000 |
2012/11/09 | 103 | 103 | 100 | 101 | 171,000 |
2012/11/08 | 103 | 104 | 103 | 103 | 43,000 |
2012/11/07 | 105 | 105 | 104 | 105 | 34,000 |
2012/11/06 | 105 | 105 | 103 | 103 | 30,000 |
2012/11/05 | 104 | 105 | 103 | 105 | 45,000 |
2012/11/02 | 105 | 105 | 104 | 104 | 55,000 |
2012/11/01 | 105 | 105 | 103 | 103 | 44,000 |
2012/10/31 | 105 | 107 | 103 | 105 | 129,000 |
2012/10/30 | 108 | 108 | 105 | 106 | 110,000 |
2012/10/29 | 108 | 110 | 108 | 108 | 256,000 |
2012/10/26 | 108 | 108 | 107 | 108 | 50,000 |
2012/10/25 | 107 | 109 | 107 | 108 | 72,000 |
2012/10/24 | 106 | 109 | 106 | 109 | 67,000 |
2012/10/23 | 110 | 110 | 108 | 108 | 59,000 |
2012/10/22 | 109 | 111 | 108 | 109 | 62,000 |
2012/10/19 | 114 | 114 | 109 | 110 | 80,000 |
2012/10/18 | 114 | 114 | 112 | 114 | 47,000 |
2012/10/17 | 110 | 112 | 110 | 112 | 36,000 |
2012/10/16 | 111 | 111 | 110 | 111 | 37,000 |
2012/10/15 | 106 | 110 | 104 | 108 | 303,000 |
2012/10/12 | 105 | 106 | 105 | 106 | 57,000 |
2012/10/11 | 105 | 105 | 103 | 103 | 93,000 |
2012/10/10 | 105 | 107 | 105 | 106 | 51,000 |
2012/10/09 | 109 | 109 | 107 | 108 | 30,000 |
2012/10/05 | 108 | 108 | 106 | 108 | 48,000 |
2012/10/04 | 106 | 107 | 102 | 107 | 87,000 |
2012/10/03 | 108 | 108 | 105 | 106 | 80,000 |
2012/10/02 | 107 | 109 | 107 | 108 | 32,000 |
2012/10/01 | 109 | 109 | 107 | 108 | 60,000 |
2012/09/28 | 112 | 112 | 108 | 108 | 34,000 |
2012/09/27 | 112 | 112 | 110 | 112 | 32,000 |
2012/09/26 | 110 | 112 | 110 | 112 | 46,000 |
2012/09/25 | 105 | 114 | 105 | 114 | 77,000 |
2012/09/24 | 107 | 108 | 107 | 108 | 39,000 |
2012/09/21 | 108 | 109 | 106 | 107 | 151,000 |
2012/09/20 | 115 | 115 | 110 | 111 | 46,000 |
2012/09/19 | 116 | 116 | 113 | 116 | 79,000 |
2012/09/18 | 114 | 116 | 112 | 116 | 252,000 |
2012/09/14 | 105 | 111 | 105 | 111 | 207,000 |
2012/09/13 | 103 | 104 | 102 | 103 | 72,000 |
2012/09/12 | 101 | 102 | 101 | 102 | 29,000 |
2012/09/11 | 103 | 103 | 101 | 101 | 35,000 |
2012/09/10 | 105 | 105 | 103 | 104 | 49,000 |
2012/09/07 | 101 | 104 | 101 | 104 | 86,000 |
2012/09/06 | 101 | 101 | 98 | 100 | 101,000 |
2012/09/05 | 101 | 101 | 100 | 101 | 30,000 |
2012/09/04 | 102 | 102 | 100 | 101 | 50,000 |
2012/09/03 | 102 | 102 | 101 | 102 | 63,000 |
2012/08/31 | 101 | 102 | 101 | 102 | 37,000 |
2012/08/30 | 106 | 106 | 102 | 102 | 92,000 |
2012/08/29 | 106 | 106 | 104 | 105 | 122,000 |
2012/08/28 | 109 | 109 | 108 | 108 | 55,000 |
2012/08/27 | 108 | 109 | 108 | 108 | 48,000 |
2012/08/24 | 109 | 109 | 108 | 108 | 64,000 |
2012/08/23 | 110 | 112 | 108 | 110 | 149,000 |
2012/08/22 | 116 | 116 | 112 | 113 | 85,000 |
2012/08/21 | 117 | 118 | 115 | 116 | 72,000 |
2012/08/20 | 116 | 118 | 116 | 118 | 77,000 |
2012/08/17 | 115 | 117 | 115 | 117 | 136,000 |
2012/08/16 | 113 | 115 | 113 | 113 | 89,000 |
2012/08/15 | 115 | 115 | 112 | 114 | 152,000 |
2012/08/14 | 110 | 114 | 110 | 113 | 363,000 |
2012/08/13 | 107 | 110 | 106 | 110 | 353,000 |
2012/08/10 | 109 | 109 | 106 | 107 | 90,000 |
2012/08/09 | 109 | 111 | 108 | 109 | 90,000 |
2012/08/08 | 104 | 110 | 104 | 108 | 204,000 |
2012/08/07 | 105 | 105 | 103 | 105 | 62,000 |
2012/08/06 | 107 | 107 | 104 | 105 | 61,000 |
2012/08/03 | 105 | 106 | 104 | 104 | 34,000 |
2012/08/02 | 105 | 107 | 105 | 106 | 44,000 |
2012/08/01 | 106 | 107 | 105 | 105 | 79,000 |
2012/07/31 | 103 | 110 | 103 | 107 | 113,000 |
2012/07/30 | 111 | 113 | 104 | 105 | 187,000 |
2012/07/27 | 107 | 111 | 107 | 108 | 132,000 |
2012/07/26 | 106 | 107 | 103 | 105 | 253,000 |
2012/07/25 | 108 | 111 | 106 | 107 | 132,000 |
2012/07/24 | 109 | 110 | 108 | 109 | 99,000 |
2012/07/23 | 114 | 114 | 108 | 110 | 140,000 |
2012/07/20 | 121 | 121 | 115 | 115 | 97,000 |
2012/07/19 | 120 | 121 | 120 | 121 | 27,000 |
2012/07/18 | 125 | 125 | 118 | 119 | 129,000 |
2012/07/17 | 127 | 127 | 125 | 125 | 103,000 |
2012/07/13 | 120 | 126 | 119 | 126 | 80,000 |
2012/07/12 | 125 | 125 | 121 | 121 | 59,000 |
2012/07/11 | 124 | 124 | 123 | 124 | 43,000 |
2012/07/10 | 127 | 128 | 125 | 125 | 85,000 |
2012/07/09 | 128 | 129 | 126 | 126 | 83,000 |
2012/07/06 | 131 | 132 | 129 | 129 | 85,000 |
2012/07/05 | 137 | 137 | 131 | 131 | 148,000 |
2012/07/04 | 138 | 140 | 135 | 136 | 74,000 |
2012/07/03 | 138 | 141 | 137 | 138 | 112,000 |
2012/07/02 | 143 | 143 | 135 | 137 | 174,000 |
2012/06/29 | 135 | 140 | 133 | 138 | 450,000 |
2012/06/28 | 129 | 130 | 128 | 130 | 58,000 |
2012/06/27 | 124 | 128 | 123 | 128 | 69,000 |
2012/06/26 | 123 | 125 | 121 | 123 | 94,000 |
2012/06/25 | 127 | 127 | 126 | 126 | 96,000 |
2012/06/22 | 122 | 125 | 122 | 125 | 30,000 |
2012/06/21 | 125 | 126 | 123 | 125 | 67,000 |
2012/06/20 | 122 | 124 | 122 | 124 | 74,000 |
2012/06/19 | 124 | 124 | 121 | 121 | 48,000 |
2012/06/18 | 128 | 128 | 124 | 125 | 95,000 |
2012/06/15 | 124 | 124 | 122 | 123 | 111,000 |
2012/06/14 | 125 | 125 | 123 | 123 | 72,000 |
2012/06/13 | 128 | 128 | 125 | 125 | 81,000 |
2012/06/12 | 124 | 127 | 122 | 127 | 61,000 |
2012/06/11 | 124 | 129 | 123 | 125 | 115,000 |
2012/06/08 | 123 | 123 | 119 | 122 | 112,000 |
2012/06/07 | 120 | 123 | 120 | 122 | 106,000 |
2012/06/06 | 119 | 121 | 119 | 121 | 80,000 |
2012/06/05 | 116 | 119 | 116 | 119 | 31,000 |
2012/06/04 | 112 | 120 | 111 | 117 | 173,000 |
2012/06/01 | 120 | 120 | 116 | 116 | 35,000 |
2012/05/31 | 121 | 122 | 120 | 120 | 33,000 |
2012/05/30 | 120 | 123 | 120 | 123 | 63,000 |
2012/05/29 | 116 | 119 | 115 | 119 | 42,000 |
2012/05/28 | 112 | 118 | 110 | 118 | 264,000 |
2012/05/25 | 121 | 121 | 112 | 113 | 161,000 |
2012/05/24 | 122 | 123 | 120 | 120 | 49,000 |
2012/05/23 | 124 | 125 | 121 | 121 | 53,000 |
2012/05/22 | 126 | 126 | 123 | 124 | 79,000 |
2012/05/21 | 122 | 125 | 122 | 123 | 85,000 |
2012/05/18 | 125 | 125 | 120 | 121 | 133,000 |
2012/05/17 | 129 | 129 | 126 | 129 | 228,000 |
2012/05/16 | 134 | 134 | 130 | 130 | 165,000 |
2012/05/15 | 137 | 137 | 133 | 135 | 224,000 |
2012/05/14 | 131 | 137 | 130 | 136 | 268,000 |
2012/05/11 | 143 | 150 | 132 | 132 | 647,000 |
2012/05/10 | 146 | 146 | 143 | 145 | 78,000 |
2012/05/09 | 145 | 147 | 145 | 146 | 265,000 |
2012/05/08 | 144 | 147 | 144 | 146 | 158,000 |
2012/05/07 | 143 | 149 | 143 | 145 | 353,000 |
2012/05/02 | 146 | 147 | 144 | 146 | 199,000 |
2012/05/01 | 149 | 149 | 145 | 146 | 221,000 |
2012/04/27 | 148 | 152 | 147 | 149 | 379,000 |
2012/04/26 | 149 | 149 | 147 | 148 | 114,000 |
2012/04/25 | 149 | 150 | 146 | 148 | 371,000 |
2012/04/24 | 142 | 152 | 141 | 148 | 658,000 |
2012/04/23 | 142 | 145 | 142 | 142 | 205,000 |
2012/04/20 | 143 | 143 | 140 | 142 | 124,000 |
2012/04/19 | 143 | 144 | 141 | 141 | 70,000 |
2012/04/18 | 145 | 146 | 143 | 144 | 83,000 |
2012/04/17 | 142 | 147 | 142 | 143 | 221,000 |
2012/04/16 | 146 | 146 | 142 | 144 | 165,000 |
2012/04/13 | 145 | 145 | 143 | 145 | 141,000 |
2012/04/12 | 141 | 145 | 140 | 143 | 169,000 |
2012/04/11 | 141 | 141 | 140 | 140 | 174,000 |
2012/04/10 | 140 | 142 | 140 | 141 | 96,000 |
2012/04/09 | 140 | 142 | 140 | 140 | 107,000 |
2012/04/06 | 145 | 145 | 142 | 142 | 123,000 |
2012/04/05 | 140 | 145 | 140 | 145 | 132,000 |
2012/04/04 | 148 | 148 | 144 | 144 | 174,000 |
2012/04/03 | 148 | 148 | 147 | 148 | 182,000 |
2012/04/02 | 151 | 151 | 147 | 147 | 184,000 |
2012/03/30 | 148 | 151 | 148 | 151 | 193,000 |
2012/03/29 | 148 | 149 | 147 | 149 | 128,000 |
2012/03/28 | 146 | 148 | 146 | 148 | 89,000 |
2012/03/27 | 149 | 149 | 146 | 148 | 178,000 |
2012/03/26 | 147 | 148 | 146 | 147 | 237,000 |
2012/03/23 | 147 | 148 | 146 | 146 | 200,000 |
2012/03/22 | 150 | 151 | 147 | 149 | 438,000 |
2012/03/21 | 143 | 151 | 143 | 151 | 1,032,000 |
2012/03/19 | 144 | 144 | 142 | 142 | 232,000 |
2012/03/16 | 141 | 143 | 141 | 143 | 174,000 |
2012/03/15 | 145 | 145 | 140 | 141 | 432,000 |
2012/03/14 | 144 | 146 | 143 | 144 | 642,000 |
2012/03/13 | 143 | 145 | 142 | 142 | 215,000 |
2012/03/12 | 145 | 146 | 142 | 143 | 236,000 |
2012/03/09 | 144 | 147 | 144 | 145 | 367,000 |
2012/03/08 | 143 | 144 | 142 | 143 | 274,000 |
2012/03/07 | 140 | 143 | 138 | 143 | 322,000 |
2012/03/06 | 143 | 143 | 141 | 141 | 170,000 |
2012/03/05 | 143 | 145 | 142 | 143 | 227,000 |
2012/03/02 | 143 | 146 | 142 | 144 | 289,000 |
2012/03/01 | 148 | 149 | 140 | 142 | 910,000 |
2012/02/29 | 154 | 155 | 148 | 149 | 854,000 |
2012/02/28 | 152 | 157 | 152 | 153 | 1,100,000 |
2012/02/27 | 151 | 160 | 150 | 157 | 2,483,000 |
2012/02/24 | 149 | 154 | 148 | 148 | 1,179,000 |
2012/02/23 | 152 | 152 | 148 | 149 | 433,000 |
2012/02/22 | 147 | 151 | 147 | 151 | 763,000 |
2012/02/21 | 147 | 148 | 145 | 146 | 467,000 |
2012/02/20 | 150 | 152 | 145 | 146 | 533,000 |
2012/02/17 | 152 | 154 | 149 | 150 | 508,000 |
2012/02/16 | 155 | 157 | 151 | 151 | 316,000 |
2012/02/15 | 158 | 159 | 156 | 157 | 314,000 |
2012/02/14 | 157 | 159 | 155 | 157 | 241,000 |
2012/02/13 | 156 | 158 | 154 | 157 | 192,000 |
2012/02/10 | 159 | 159 | 156 | 156 | 191,000 |
2012/02/09 | 160 | 161 | 155 | 155 | 298,000 |
2012/02/08 | 156 | 161 | 155 | 160 | 477,000 |
2012/02/07 | 153 | 159 | 153 | 156 | 716,000 |
2012/02/06 | 152 | 154 | 151 | 154 | 175,000 |
2012/02/03 | 154 | 154 | 150 | 150 | 391,000 |
2012/02/02 | 158 | 158 | 151 | 154 | 730,000 |
2012/02/01 | 161 | 165 | 157 | 157 | 965,000 |
2012/01/31 | 165 | 166 | 160 | 161 | 991,000 |
2012/01/30 | 161 | 168 | 161 | 162 | 815,000 |
2012/01/27 | 168 | 170 | 162 | 165 | 3,153,000 |
2012/01/26 | 147 | 189 | 147 | 170 | 20,027,000 |
2012/01/25 | 143 | 146 | 141 | 145 | 285,000 |
2012/01/24 | 145 | 146 | 142 | 142 | 147,000 |
2012/01/23 | 146 | 147 | 143 | 145 | 182,000 |
2012/01/20 | 147 | 147 | 143 | 145 | 171,000 |
2012/01/19 | 141 | 147 | 140 | 144 | 209,000 |
2012/01/18 | 140 | 142 | 137 | 140 | 152,000 |
2012/01/17 | 142 | 142 | 136 | 139 | 113,000 |
2012/01/16 | 141 | 141 | 136 | 139 | 213,000 |
2012/01/13 | 133 | 141 | 133 | 141 | 244,000 |
2012/01/12 | 138 | 141 | 133 | 134 | 196,000 |
2012/01/11 | 137 | 141 | 137 | 138 | 140,000 |
2012/01/10 | 142 | 142 | 138 | 139 | 32,000 |
2012/01/06 | 144 | 144 | 138 | 139 | 188,000 |
2012/01/05 | 141 | 144 | 141 | 143 | 111,000 |
2012/01/04 | 139 | 144 | 138 | 142 | 177,000 |