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 |
|---|---|---|---|---|---|
| 2013/12/30 | 143 | 143 | 140 | 142 | 387,000 |
| 2013/12/27 | 142 | 143 | 135 | 143 | 1,489,000 |
| 2013/12/26 | 137 | 141 | 136 | 139 | 427,000 |
| 2013/12/25 | 139 | 140 | 135 | 136 | 620,000 |
| 2013/12/24 | 138 | 142 | 136 | 139 | 1,173,000 |
| 2013/12/20 | 131 | 137 | 130 | 137 | 920,000 |
| 2013/12/19 | 132 | 134 | 131 | 131 | 248,000 |
| 2013/12/18 | 132 | 132 | 129 | 132 | 285,000 |
| 2013/12/17 | 132 | 132 | 131 | 132 | 127,000 |
| 2013/12/16 | 134 | 134 | 130 | 130 | 195,000 |
| 2013/12/13 | 133 | 135 | 133 | 134 | 267,000 |
| 2013/12/12 | 134 | 135 | 133 | 134 | 150,000 |
| 2013/12/11 | 135 | 137 | 133 | 134 | 252,000 |
| 2013/12/10 | 135 | 137 | 135 | 135 | 247,000 |
| 2013/12/09 | 136 | 136 | 134 | 136 | 103,000 |
| 2013/12/06 | 136 | 136 | 133 | 135 | 228,000 |
| 2013/12/05 | 135 | 137 | 135 | 135 | 378,000 |
| 2013/12/04 | 138 | 140 | 134 | 135 | 531,000 |
| 2013/12/03 | 137 | 141 | 137 | 139 | 1,270,000 |
| 2013/12/02 | 136 | 137 | 135 | 135 | 112,000 |
| 2013/11/29 | 137 | 137 | 133 | 136 | 199,000 |
| 2013/11/28 | 137 | 137 | 136 | 137 | 98,000 |
| 2013/11/27 | 136 | 137 | 135 | 137 | 160,000 |
| 2013/11/26 | 137 | 137 | 136 | 137 | 108,000 |
| 2013/11/25 | 135 | 137 | 134 | 137 | 162,000 |
| 2013/11/22 | 137 | 137 | 135 | 135 | 252,000 |
| 2013/11/21 | 137 | 137 | 136 | 137 | 173,000 |
| 2013/11/20 | 136 | 137 | 134 | 137 | 213,000 |
| 2013/11/19 | 135 | 136 | 134 | 136 | 112,000 |
| 2013/11/18 | 137 | 138 | 135 | 135 | 314,000 |
| 2013/11/15 | 133 | 135 | 133 | 135 | 568,000 |
| 2013/11/14 | 130 | 132 | 130 | 132 | 505,000 |
| 2013/11/13 | 130 | 130 | 129 | 130 | 90,000 |
| 2013/11/12 | 129 | 132 | 128 | 129 | 319,000 |
| 2013/11/11 | 131 | 132 | 129 | 130 | 200,000 |
| 2013/11/08 | 129 | 131 | 129 | 130 | 106,000 |
| 2013/11/07 | 132 | 133 | 130 | 130 | 200,000 |
| 2013/11/06 | 129 | 139 | 129 | 131 | 533,000 |
| 2013/11/05 | 131 | 132 | 130 | 131 | 179,000 |
| 2013/11/01 | 135 | 135 | 126 | 131 | 594,000 |
| 2013/10/31 | 135 | 137 | 134 | 136 | 349,000 |
| 2013/10/30 | 137 | 138 | 135 | 135 | 496,000 |
| 2013/10/29 | 137 | 137 | 135 | 136 | 548,000 |
| 2013/10/28 | 138 | 139 | 136 | 138 | 879,000 |
| 2013/10/25 | 150 | 150 | 132 | 136 | 4,032,000 |
| 2013/10/24 | 147 | 150 | 146 | 150 | 96,000 |
| 2013/10/23 | 151 | 152 | 148 | 149 | 224,000 |
| 2013/10/22 | 151 | 152 | 150 | 152 | 84,000 |
| 2013/10/21 | 149 | 152 | 149 | 151 | 246,000 |
| 2013/10/18 | 149 | 150 | 145 | 148 | 585,000 |
| 2013/10/17 | 150 | 151 | 147 | 149 | 188,000 |
| 2013/10/16 | 146 | 150 | 145 | 148 | 234,000 |
| 2013/10/15 | 150 | 150 | 146 | 147 | 234,000 |
| 2013/10/11 | 148 | 151 | 147 | 149 | 348,000 |
| 2013/10/10 | 146 | 149 | 144 | 147 | 322,000 |
| 2013/10/09 | 136 | 147 | 136 | 146 | 463,000 |
| 2013/10/08 | 135 | 143 | 135 | 137 | 430,000 |
| 2013/10/07 | 139 | 141 | 136 | 137 | 263,000 |
| 2013/10/04 | 140 | 142 | 137 | 141 | 372,000 |
| 2013/10/03 | 144 | 148 | 143 | 144 | 521,000 |
| 2013/10/02 | 149 | 153 | 145 | 145 | 443,000 |
| 2013/10/01 | 154 | 157 | 149 | 150 | 965,000 |
| 2013/09/30 | 153 | 155 | 150 | 153 | 390,000 |
| 2013/09/27 | 156 | 162 | 152 | 156 | 1,104,000 |
| 2013/09/26 | 144 | 162 | 142 | 157 | 3,385,000 |
| 2013/09/25 | 166 | 177 | 142 | 144 | 9,823,000 |
| 2013/09/24 | 142 | 148 | 141 | 147 | 1,068,000 |
| 2013/09/20 | 139 | 142 | 138 | 141 | 692,000 |
| 2013/09/19 | 136 | 138 | 135 | 138 | 458,000 |
| 2013/09/18 | 138 | 141 | 133 | 135 | 1,258,000 |
| 2013/09/17 | 142 | 142 | 136 | 136 | 1,006,000 |
| 2013/09/13 | 132 | 146 | 132 | 142 | 1,859,000 |
| 2013/09/12 | 131 | 136 | 129 | 133 | 595,000 |
| 2013/09/11 | 133 | 133 | 130 | 131 | 383,000 |
| 2013/09/10 | 131 | 134 | 129 | 131 | 809,000 |
| 2013/09/09 | 130 | 131 | 127 | 129 | 363,000 |
| 2013/09/06 | 128 | 128 | 124 | 125 | 159,000 |
| 2013/09/05 | 133 | 133 | 126 | 128 | 423,000 |
| 2013/09/04 | 126 | 131 | 126 | 131 | 349,000 |
| 2013/09/03 | 124 | 126 | 124 | 126 | 100,000 |
| 2013/09/02 | 122 | 124 | 122 | 123 | 78,000 |
| 2013/08/30 | 122 | 123 | 122 | 122 | 81,000 |
| 2013/08/29 | 124 | 124 | 121 | 122 | 104,000 |
| 2013/08/28 | 124 | 125 | 122 | 123 | 134,000 |
| 2013/08/27 | 125 | 127 | 125 | 126 | 75,000 |
| 2013/08/26 | 127 | 131 | 127 | 128 | 366,000 |
| 2013/08/23 | 127 | 128 | 124 | 126 | 172,000 |
| 2013/08/22 | 126 | 126 | 123 | 124 | 178,000 |
| 2013/08/21 | 129 | 130 | 126 | 127 | 187,000 |
| 2013/08/20 | 130 | 131 | 129 | 129 | 103,000 |
| 2013/08/19 | 129 | 132 | 128 | 132 | 206,000 |
| 2013/08/16 | 128 | 129 | 127 | 128 | 126,000 |
| 2013/08/15 | 129 | 130 | 128 | 129 | 242,000 |
| 2013/08/14 | 132 | 133 | 127 | 131 | 414,000 |
| 2013/08/13 | 132 | 135 | 130 | 134 | 844,000 |
| 2013/08/12 | 127 | 130 | 127 | 129 | 191,000 |
| 2013/08/09 | 126 | 130 | 123 | 128 | 528,000 |
| 2013/08/08 | 123 | 132 | 123 | 126 | 1,590,000 |
| 2013/08/07 | 122 | 125 | 120 | 124 | 181,000 |
| 2013/08/06 | 123 | 123 | 122 | 123 | 128,000 |
| 2013/08/05 | 122 | 122 | 120 | 122 | 45,000 |
| 2013/08/02 | 119 | 123 | 119 | 122 | 126,000 |
| 2013/08/01 | 117 | 118 | 117 | 118 | 128,000 |
| 2013/07/31 | 121 | 125 | 116 | 116 | 357,000 |
| 2013/07/30 | 119 | 121 | 118 | 120 | 365,000 |
| 2013/07/29 | 120 | 120 | 118 | 118 | 100,000 |
| 2013/07/26 | 123 | 123 | 122 | 122 | 166,000 |
| 2013/07/25 | 126 | 127 | 125 | 125 | 37,000 |
| 2013/07/24 | 126 | 126 | 125 | 126 | 82,000 |
| 2013/07/23 | 125 | 128 | 124 | 125 | 199,000 |
| 2013/07/22 | 127 | 127 | 123 | 126 | 260,000 |
| 2013/07/19 | 128 | 129 | 125 | 125 | 166,000 |
| 2013/07/18 | 126 | 129 | 126 | 129 | 124,000 |
| 2013/07/17 | 125 | 128 | 125 | 127 | 191,000 |
| 2013/07/16 | 126 | 127 | 125 | 126 | 168,000 |
| 2013/07/12 | 122 | 125 | 122 | 125 | 269,000 |
| 2013/07/11 | 121 | 122 | 120 | 121 | 152,000 |
| 2013/07/10 | 122 | 124 | 121 | 122 | 162,000 |
| 2013/07/09 | 123 | 123 | 121 | 122 | 135,000 |
| 2013/07/08 | 124 | 124 | 121 | 121 | 117,000 |
| 2013/07/05 | 121 | 123 | 121 | 123 | 177,000 |
| 2013/07/04 | 120 | 120 | 118 | 120 | 169,000 |
| 2013/07/03 | 122 | 122 | 120 | 120 | 58,000 |
| 2013/07/02 | 121 | 122 | 120 | 121 | 196,000 |
| 2013/07/01 | 119 | 120 | 118 | 119 | 113,000 |
| 2013/06/28 | 117 | 120 | 116 | 118 | 209,000 |
| 2013/06/27 | 117 | 117 | 113 | 117 | 151,000 |
| 2013/06/26 | 120 | 120 | 114 | 114 | 210,000 |
| 2013/06/25 | 122 | 123 | 118 | 119 | 72,000 |
| 2013/06/24 | 122 | 123 | 121 | 122 | 94,000 |
| 2013/06/21 | 118 | 120 | 117 | 119 | 125,000 |
| 2013/06/20 | 120 | 122 | 120 | 120 | 134,000 |
| 2013/06/19 | 123 | 123 | 120 | 121 | 203,000 |
| 2013/06/18 | 121 | 123 | 120 | 122 | 174,000 |
| 2013/06/17 | 116 | 120 | 115 | 120 | 190,000 |
| 2013/06/14 | 116 | 116 | 114 | 115 | 227,000 |
| 2013/06/13 | 117 | 117 | 114 | 114 | 94,000 |
| 2013/06/12 | 114 | 119 | 113 | 117 | 191,000 |
| 2013/06/11 | 120 | 120 | 116 | 117 | 75,000 |
| 2013/06/10 | 119 | 120 | 117 | 119 | 188,000 |
| 2013/06/07 | 115 | 120 | 113 | 115 | 390,000 |
| 2013/06/06 | 119 | 121 | 116 | 118 | 414,000 |
| 2013/06/05 | 121 | 122 | 120 | 120 | 110,000 |
| 2013/06/04 | 118 | 123 | 117 | 123 | 316,000 |
| 2013/06/03 | 124 | 124 | 119 | 120 | 465,000 |
| 2013/05/31 | 124 | 127 | 124 | 126 | 107,000 |
| 2013/05/30 | 126 | 126 | 122 | 123 | 323,000 |
| 2013/05/29 | 128 | 128 | 126 | 127 | 267,000 |
| 2013/05/28 | 124 | 127 | 124 | 126 | 383,000 |
| 2013/05/27 | 130 | 130 | 125 | 126 | 362,000 |
| 2013/05/24 | 133 | 137 | 126 | 129 | 602,000 |
| 2013/05/23 | 139 | 145 | 132 | 133 | 948,000 |
| 2013/05/22 | 146 | 147 | 139 | 140 | 1,267,000 |
| 2013/05/21 | 136 | 144 | 136 | 144 | 1,273,000 |
| 2013/05/20 | 132 | 137 | 131 | 136 | 770,000 |
| 2013/05/17 | 126 | 131 | 126 | 130 | 330,000 |
| 2013/05/16 | 130 | 131 | 125 | 127 | 345,000 |
| 2013/05/15 | 132 | 134 | 129 | 130 | 545,000 |
| 2013/05/14 | 129 | 131 | 128 | 129 | 548,000 |
| 2013/05/13 | 131 | 131 | 128 | 129 | 462,000 |
| 2013/05/10 | 128 | 139 | 127 | 128 | 2,139,000 |
| 2013/05/09 | 128 | 129 | 126 | 128 | 208,000 |
| 2013/05/08 | 127 | 129 | 126 | 127 | 205,000 |
| 2013/05/07 | 127 | 128 | 125 | 127 | 231,000 |
| 2013/05/02 | 123 | 126 | 123 | 124 | 104,000 |
| 2013/05/01 | 124 | 124 | 123 | 123 | 141,000 |
| 2013/04/30 | 123 | 124 | 121 | 123 | 152,000 |
| 2013/04/26 | 127 | 127 | 123 | 123 | 254,000 |
| 2013/04/25 | 129 | 129 | 126 | 127 | 188,000 |
| 2013/04/24 | 128 | 129 | 126 | 128 | 429,000 |
| 2013/04/23 | 124 | 128 | 123 | 126 | 1,631,000 |
| 2013/04/22 | 124 | 124 | 122 | 123 | 187,000 |
| 2013/04/19 | 119 | 120 | 118 | 119 | 163,000 |
| 2013/04/18 | 120 | 120 | 119 | 119 | 104,000 |
| 2013/04/17 | 121 | 121 | 120 | 121 | 213,000 |
| 2013/04/16 | 120 | 121 | 119 | 120 | 453,000 |
| 2013/04/15 | 123 | 126 | 122 | 123 | 279,000 |
| 2013/04/12 | 126 | 126 | 123 | 125 | 157,000 |
| 2013/04/11 | 125 | 127 | 124 | 125 | 171,000 |
| 2013/04/10 | 122 | 125 | 122 | 125 | 193,000 |
| 2013/04/09 | 124 | 124 | 120 | 122 | 234,000 |
| 2013/04/08 | 121 | 123 | 118 | 123 | 387,000 |
| 2013/04/05 | 121 | 124 | 119 | 120 | 277,000 |
| 2013/04/04 | 117 | 119 | 113 | 119 | 417,000 |
| 2013/04/03 | 116 | 118 | 115 | 117 | 172,000 |
| 2013/04/02 | 113 | 116 | 113 | 115 | 324,000 |
| 2013/04/01 | 122 | 122 | 117 | 118 | 270,000 |
| 2013/03/29 | 123 | 123 | 120 | 122 | 235,000 |
| 2013/03/28 | 124 | 124 | 122 | 124 | 120,000 |
| 2013/03/27 | 120 | 126 | 120 | 123 | 292,000 |
| 2013/03/26 | 119 | 121 | 118 | 119 | 502,000 |
| 2013/03/25 | 124 | 124 | 120 | 120 | 560,000 |
| 2013/03/22 | 125 | 125 | 122 | 122 | 239,000 |
| 2013/03/21 | 127 | 128 | 125 | 126 | 252,000 |
| 2013/03/19 | 125 | 127 | 125 | 126 | 247,000 |
| 2013/03/18 | 126 | 126 | 124 | 124 | 439,000 |
| 2013/03/15 | 127 | 128 | 125 | 126 | 488,000 |
| 2013/03/14 | 129 | 129 | 126 | 128 | 335,000 |
| 2013/03/13 | 127 | 127 | 126 | 127 | 144,000 |
| 2013/03/12 | 128 | 130 | 126 | 126 | 471,000 |
| 2013/03/11 | 126 | 129 | 126 | 128 | 380,000 |
| 2013/03/08 | 126 | 126 | 125 | 125 | 327,000 |
| 2013/03/07 | 127 | 128 | 126 | 127 | 192,000 |
| 2013/03/06 | 128 | 128 | 126 | 127 | 245,000 |
| 2013/03/05 | 129 | 129 | 126 | 127 | 174,000 |
| 2013/03/04 | 127 | 132 | 125 | 128 | 1,166,000 |
| 2013/03/01 | 122 | 126 | 121 | 126 | 520,000 |
| 2013/02/28 | 123 | 123 | 120 | 122 | 264,000 |
| 2013/02/27 | 122 | 122 | 120 | 121 | 158,000 |
| 2013/02/26 | 120 | 123 | 120 | 121 | 229,000 |
| 2013/02/25 | 122 | 126 | 122 | 123 | 188,000 |
| 2013/02/22 | 120 | 120 | 118 | 120 | 384,000 |
| 2013/02/21 | 124 | 124 | 120 | 121 | 377,000 |
| 2013/02/20 | 127 | 127 | 124 | 125 | 169,000 |
| 2013/02/19 | 123 | 126 | 123 | 123 | 286,000 |
| 2013/02/18 | 121 | 123 | 121 | 122 | 247,000 |
| 2013/02/15 | 121 | 121 | 117 | 120 | 559,000 |
| 2013/02/14 | 121 | 124 | 117 | 121 | 710,000 |
| 2013/02/13 | 131 | 131 | 121 | 121 | 638,000 |
| 2013/02/12 | 139 | 146 | 132 | 133 | 1,566,000 |
| 2013/02/08 | 134 | 140 | 134 | 139 | 1,776,000 |
| 2013/02/07 | 131 | 133 | 130 | 133 | 378,000 |
| 2013/02/06 | 132 | 133 | 129 | 131 | 421,000 |
| 2013/02/05 | 130 | 133 | 128 | 128 | 369,000 |
| 2013/02/04 | 133 | 133 | 130 | 132 | 229,000 |
| 2013/02/01 | 130 | 131 | 128 | 130 | 210,000 |
| 2013/01/31 | 130 | 136 | 125 | 131 | 1,128,000 |
| 2013/01/30 | 128 | 130 | 128 | 130 | 149,000 |
| 2013/01/29 | 124 | 130 | 123 | 128 | 286,000 |
| 2013/01/28 | 129 | 129 | 125 | 125 | 161,000 |
| 2013/01/25 | 127 | 129 | 127 | 127 | 203,000 |
| 2013/01/24 | 123 | 126 | 122 | 126 | 198,000 |
| 2013/01/23 | 129 | 130 | 124 | 124 | 230,000 |
| 2013/01/22 | 132 | 133 | 128 | 129 | 449,000 |
| 2013/01/21 | 132 | 132 | 128 | 131 | 148,000 |
| 2013/01/18 | 127 | 129 | 126 | 129 | 168,000 |
| 2013/01/17 | 127 | 129 | 122 | 124 | 420,000 |
| 2013/01/16 | 135 | 136 | 128 | 129 | 382,000 |
| 2013/01/15 | 134 | 137 | 133 | 135 | 393,000 |
| 2013/01/11 | 134 | 135 | 132 | 133 | 369,000 |
| 2013/01/10 | 135 | 136 | 131 | 131 | 751,000 |
| 2013/01/09 | 125 | 133 | 125 | 133 | 774,000 |
| 2013/01/08 | 128 | 128 | 125 | 126 | 264,000 |
| 2013/01/07 | 129 | 129 | 126 | 128 | 321,000 |
| 2013/01/04 | 130 | 130 | 125 | 127 | 223,000 |