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 |
---|---|---|---|---|---|
2014/12/30 | 149 | 149 | 146 | 146 | 427,000 |
2014/12/29 | 150 | 151 | 148 | 150 | 174,000 |
2014/12/26 | 149 | 150 | 148 | 150 | 139,000 |
2014/12/25 | 147 | 148 | 145 | 147 | 303,000 |
2014/12/24 | 149 | 149 | 147 | 147 | 224,000 |
2014/12/22 | 149 | 150 | 148 | 150 | 159,000 |
2014/12/19 | 152 | 152 | 147 | 149 | 338,000 |
2014/12/18 | 148 | 149 | 147 | 149 | 150,000 |
2014/12/17 | 144 | 147 | 144 | 144 | 195,000 |
2014/12/16 | 147 | 147 | 144 | 145 | 378,000 |
2014/12/15 | 152 | 152 | 146 | 148 | 323,000 |
2014/12/12 | 152 | 153 | 150 | 151 | 227,000 |
2014/12/11 | 151 | 152 | 147 | 151 | 306,000 |
2014/12/10 | 153 | 153 | 151 | 152 | 357,000 |
2014/12/09 | 155 | 157 | 154 | 155 | 316,000 |
2014/12/08 | 158 | 158 | 154 | 156 | 378,000 |
2014/12/05 | 156 | 162 | 156 | 157 | 758,000 |
2014/12/04 | 158 | 158 | 155 | 156 | 326,000 |
2014/12/03 | 161 | 161 | 156 | 156 | 928,000 |
2014/12/02 | 156 | 159 | 155 | 159 | 576,000 |
2014/12/01 | 156 | 159 | 155 | 156 | 500,000 |
2014/11/28 | 154 | 155 | 152 | 154 | 456,000 |
2014/11/27 | 147 | 163 | 147 | 154 | 2,156,000 |
2014/11/26 | 147 | 148 | 146 | 147 | 252,000 |
2014/11/25 | 147 | 148 | 146 | 146 | 346,000 |
2014/11/21 | 146 | 147 | 145 | 146 | 135,000 |
2014/11/20 | 149 | 149 | 146 | 146 | 186,000 |
2014/11/19 | 148 | 149 | 148 | 148 | 228,000 |
2014/11/18 | 147 | 148 | 146 | 148 | 156,000 |
2014/11/17 | 149 | 149 | 146 | 146 | 175,000 |
2014/11/14 | 150 | 150 | 146 | 148 | 194,000 |
2014/11/13 | 147 | 148 | 146 | 148 | 112,000 |
2014/11/12 | 146 | 150 | 146 | 147 | 261,000 |
2014/11/11 | 147 | 147 | 145 | 146 | 158,000 |
2014/11/10 | 146 | 147 | 146 | 147 | 87,000 |
2014/11/07 | 146 | 148 | 145 | 146 | 123,000 |
2014/11/06 | 148 | 149 | 145 | 146 | 239,000 |
2014/11/05 | 151 | 151 | 147 | 147 | 408,000 |
2014/11/04 | 155 | 156 | 150 | 152 | 444,000 |
2014/10/31 | 151 | 155 | 146 | 152 | 802,000 |
2014/10/30 | 148 | 150 | 146 | 149 | 255,000 |
2014/10/29 | 148 | 150 | 148 | 150 | 169,000 |
2014/10/28 | 148 | 148 | 146 | 148 | 114,000 |
2014/10/27 | 149 | 150 | 147 | 148 | 177,000 |
2014/10/24 | 145 | 150 | 144 | 148 | 441,000 |
2014/10/23 | 141 | 141 | 140 | 141 | 72,000 |
2014/10/22 | 142 | 143 | 140 | 143 | 115,000 |
2014/10/21 | 141 | 143 | 137 | 138 | 189,000 |
2014/10/20 | 140 | 143 | 139 | 141 | 238,000 |
2014/10/17 | 136 | 138 | 135 | 135 | 120,000 |
2014/10/16 | 136 | 140 | 136 | 136 | 138,000 |
2014/10/15 | 140 | 142 | 139 | 140 | 158,000 |
2014/10/14 | 136 | 140 | 136 | 137 | 310,000 |
2014/10/10 | 140 | 144 | 140 | 141 | 361,000 |
2014/10/09 | 150 | 150 | 144 | 144 | 198,000 |
2014/10/08 | 148 | 150 | 146 | 149 | 368,000 |
2014/10/07 | 155 | 155 | 150 | 150 | 174,000 |
2014/10/06 | 154 | 155 | 153 | 155 | 115,000 |
2014/10/03 | 148 | 151 | 148 | 151 | 285,000 |
2014/10/02 | 152 | 152 | 149 | 149 | 369,000 |
2014/10/01 | 159 | 161 | 155 | 155 | 362,000 |
2014/09/30 | 165 | 166 | 160 | 161 | 229,000 |
2014/09/29 | 161 | 166 | 161 | 165 | 313,000 |
2014/09/26 | 161 | 162 | 160 | 160 | 192,000 |
2014/09/25 | 162 | 163 | 161 | 162 | 206,000 |
2014/09/24 | 163 | 164 | 162 | 162 | 134,000 |
2014/09/22 | 166 | 166 | 163 | 165 | 168,000 |
2014/09/19 | 165 | 168 | 160 | 166 | 398,000 |
2014/09/18 | 162 | 165 | 159 | 162 | 677,000 |
2014/09/17 | 164 | 165 | 162 | 162 | 407,000 |
2014/09/16 | 166 | 168 | 165 | 165 | 222,000 |
2014/09/12 | 168 | 168 | 165 | 167 | 412,000 |
2014/09/11 | 170 | 170 | 166 | 167 | 268,000 |
2014/09/10 | 166 | 171 | 163 | 170 | 706,000 |
2014/09/09 | 168 | 169 | 166 | 169 | 417,000 |
2014/09/08 | 165 | 169 | 164 | 169 | 439,000 |
2014/09/05 | 167 | 168 | 163 | 163 | 430,000 |
2014/09/04 | 166 | 168 | 163 | 166 | 819,000 |
2014/09/03 | 173 | 173 | 166 | 167 | 965,000 |
2014/09/02 | 175 | 176 | 168 | 171 | 2,551,000 |
2014/09/01 | 165 | 179 | 165 | 173 | 11,716,000 |
2014/08/29 | 155 | 162 | 155 | 161 | 556,000 |
2014/08/28 | 156 | 157 | 155 | 156 | 310,000 |
2014/08/27 | 157 | 158 | 156 | 157 | 326,000 |
2014/08/26 | 156 | 160 | 152 | 158 | 1,582,000 |
2014/08/25 | 151 | 157 | 151 | 156 | 597,000 |
2014/08/22 | 150 | 152 | 150 | 151 | 159,000 |
2014/08/21 | 148 | 152 | 148 | 150 | 365,000 |
2014/08/20 | 147 | 151 | 147 | 149 | 361,000 |
2014/08/19 | 151 | 151 | 148 | 150 | 141,000 |
2014/08/18 | 147 | 151 | 147 | 150 | 193,000 |
2014/08/15 | 148 | 148 | 147 | 147 | 131,000 |
2014/08/14 | 150 | 151 | 148 | 149 | 161,000 |
2014/08/13 | 147 | 150 | 146 | 149 | 137,000 |
2014/08/12 | 148 | 149 | 146 | 148 | 136,000 |
2014/08/11 | 145 | 148 | 144 | 147 | 215,000 |
2014/08/08 | 145 | 147 | 143 | 143 | 230,000 |
2014/08/07 | 143 | 148 | 143 | 146 | 243,000 |
2014/08/06 | 148 | 148 | 144 | 145 | 262,000 |
2014/08/05 | 155 | 155 | 148 | 150 | 615,000 |
2014/08/04 | 153 | 156 | 153 | 155 | 436,000 |
2014/08/01 | 151 | 156 | 151 | 154 | 510,000 |
2014/07/31 | 152 | 162 | 151 | 151 | 2,024,000 |
2014/07/30 | 154 | 158 | 151 | 153 | 368,000 |
2014/07/29 | 152 | 156 | 152 | 154 | 284,000 |
2014/07/28 | 154 | 155 | 153 | 153 | 142,000 |
2014/07/25 | 152 | 154 | 151 | 154 | 216,000 |
2014/07/24 | 153 | 154 | 150 | 151 | 159,000 |
2014/07/23 | 153 | 155 | 151 | 152 | 463,000 |
2014/07/22 | 149 | 153 | 148 | 151 | 532,000 |
2014/07/18 | 145 | 150 | 144 | 149 | 457,000 |
2014/07/17 | 153 | 153 | 147 | 148 | 601,000 |
2014/07/16 | 156 | 156 | 152 | 152 | 554,000 |
2014/07/15 | 164 | 165 | 150 | 157 | 3,431,000 |
2014/07/14 | 143 | 159 | 142 | 154 | 2,275,000 |
2014/07/11 | 141 | 142 | 140 | 142 | 214,000 |
2014/07/10 | 147 | 148 | 141 | 142 | 700,000 |
2014/07/09 | 145 | 153 | 144 | 147 | 1,304,000 |
2014/07/08 | 142 | 162 | 142 | 149 | 4,824,000 |
2014/07/07 | 143 | 144 | 142 | 142 | 319,000 |
2014/07/04 | 144 | 146 | 142 | 145 | 336,000 |
2014/07/03 | 144 | 145 | 142 | 143 | 285,000 |
2014/07/02 | 146 | 148 | 143 | 143 | 367,000 |
2014/07/01 | 143 | 146 | 143 | 144 | 468,000 |
2014/06/30 | 140 | 143 | 140 | 142 | 141,000 |
2014/06/27 | 140 | 141 | 138 | 139 | 203,000 |
2014/06/26 | 142 | 146 | 134 | 140 | 1,433,000 |
2014/06/25 | 145 | 145 | 142 | 143 | 151,000 |
2014/06/24 | 143 | 145 | 142 | 145 | 185,000 |
2014/06/23 | 142 | 143 | 142 | 143 | 116,000 |
2014/06/20 | 144 | 144 | 141 | 142 | 217,000 |
2014/06/19 | 143 | 144 | 142 | 143 | 195,000 |
2014/06/18 | 140 | 143 | 139 | 143 | 447,000 |
2014/06/17 | 138 | 140 | 138 | 140 | 123,000 |
2014/06/16 | 139 | 141 | 138 | 138 | 216,000 |
2014/06/13 | 136 | 139 | 136 | 139 | 224,000 |
2014/06/12 | 136 | 136 | 135 | 136 | 162,000 |
2014/06/11 | 136 | 138 | 136 | 137 | 141,000 |
2014/06/10 | 139 | 140 | 135 | 136 | 271,000 |
2014/06/09 | 140 | 140 | 138 | 139 | 158,000 |
2014/06/06 | 139 | 142 | 138 | 140 | 641,000 |
2014/06/05 | 140 | 140 | 135 | 138 | 348,000 |
2014/06/04 | 137 | 139 | 136 | 139 | 398,000 |
2014/06/03 | 136 | 138 | 135 | 137 | 784,000 |
2014/06/02 | 135 | 135 | 134 | 135 | 155,000 |
2014/05/30 | 136 | 136 | 132 | 133 | 219,000 |
2014/05/29 | 134 | 136 | 134 | 136 | 244,000 |
2014/05/28 | 134 | 135 | 133 | 133 | 195,000 |
2014/05/27 | 135 | 136 | 132 | 133 | 162,000 |
2014/05/26 | 135 | 135 | 132 | 133 | 134,000 |
2014/05/23 | 134 | 136 | 132 | 134 | 134,000 |
2014/05/22 | 130 | 133 | 130 | 132 | 192,000 |
2014/05/21 | 130 | 131 | 127 | 128 | 332,000 |
2014/05/20 | 133 | 134 | 129 | 133 | 294,000 |
2014/05/19 | 135 | 135 | 134 | 134 | 99,000 |
2014/05/16 | 137 | 137 | 133 | 135 | 192,000 |
2014/05/15 | 140 | 140 | 136 | 139 | 520,000 |
2014/05/14 | 138 | 139 | 135 | 139 | 552,000 |
2014/05/13 | 129 | 145 | 129 | 136 | 1,280,000 |
2014/05/12 | 131 | 131 | 127 | 128 | 147,000 |
2014/05/09 | 129 | 131 | 128 | 130 | 50,000 |
2014/05/08 | 129 | 130 | 127 | 129 | 108,000 |
2014/05/07 | 131 | 131 | 128 | 128 | 88,000 |
2014/05/02 | 130 | 134 | 130 | 134 | 105,000 |
2014/05/01 | 130 | 132 | 129 | 132 | 71,000 |
2014/04/30 | 131 | 131 | 129 | 129 | 23,000 |
2014/04/28 | 131 | 132 | 129 | 131 | 110,000 |
2014/04/25 | 132 | 133 | 130 | 131 | 151,000 |
2014/04/24 | 131 | 132 | 130 | 131 | 209,000 |
2014/04/23 | 129 | 132 | 129 | 132 | 107,000 |
2014/04/22 | 130 | 131 | 128 | 128 | 54,000 |
2014/04/21 | 129 | 132 | 129 | 130 | 84,000 |
2014/04/18 | 131 | 131 | 128 | 130 | 114,000 |
2014/04/17 | 132 | 135 | 129 | 131 | 419,000 |
2014/04/16 | 130 | 133 | 129 | 133 | 171,000 |
2014/04/15 | 129 | 132 | 128 | 130 | 332,000 |
2014/04/14 | 123 | 127 | 123 | 126 | 103,000 |
2014/04/11 | 122 | 125 | 122 | 124 | 131,000 |
2014/04/10 | 126 | 127 | 125 | 125 | 90,000 |
2014/04/09 | 125 | 126 | 124 | 125 | 183,000 |
2014/04/08 | 128 | 128 | 127 | 127 | 108,000 |
2014/04/07 | 127 | 130 | 127 | 129 | 140,000 |
2014/04/04 | 129 | 130 | 129 | 130 | 50,000 |
2014/04/03 | 131 | 131 | 129 | 130 | 114,000 |
2014/04/02 | 132 | 132 | 130 | 131 | 117,000 |
2014/04/01 | 130 | 132 | 128 | 131 | 149,000 |
2014/03/31 | 129 | 130 | 128 | 130 | 340,000 |
2014/03/28 | 124 | 127 | 124 | 127 | 310,000 |
2014/03/27 | 123 | 123 | 120 | 122 | 245,000 |
2014/03/26 | 124 | 124 | 121 | 122 | 448,000 |
2014/03/25 | 125 | 126 | 124 | 125 | 171,000 |
2014/03/24 | 123 | 126 | 123 | 125 | 228,000 |
2014/03/20 | 126 | 126 | 122 | 122 | 157,000 |
2014/03/19 | 126 | 127 | 124 | 125 | 171,000 |
2014/03/18 | 125 | 127 | 125 | 126 | 116,000 |
2014/03/17 | 126 | 126 | 122 | 124 | 303,000 |
2014/03/14 | 125 | 128 | 125 | 126 | 495,000 |
2014/03/13 | 129 | 130 | 128 | 129 | 152,000 |
2014/03/12 | 131 | 131 | 129 | 129 | 208,000 |
2014/03/11 | 132 | 133 | 130 | 133 | 283,000 |
2014/03/10 | 134 | 134 | 131 | 132 | 267,000 |
2014/03/07 | 137 | 138 | 131 | 133 | 666,000 |
2014/03/06 | 132 | 135 | 129 | 135 | 1,041,000 |
2014/03/05 | 131 | 139 | 130 | 133 | 3,479,000 |
2014/03/04 | 123 | 133 | 122 | 130 | 709,000 |
2014/03/03 | 123 | 124 | 122 | 124 | 229,000 |
2014/02/28 | 128 | 128 | 125 | 125 | 93,000 |
2014/02/27 | 129 | 129 | 126 | 127 | 73,000 |
2014/02/26 | 129 | 130 | 128 | 129 | 159,000 |
2014/02/25 | 128 | 129 | 128 | 129 | 151,000 |
2014/02/24 | 126 | 130 | 126 | 127 | 188,000 |
2014/02/21 | 125 | 128 | 125 | 126 | 130,000 |
2014/02/20 | 129 | 129 | 124 | 124 | 228,000 |
2014/02/19 | 128 | 130 | 127 | 129 | 200,000 |
2014/02/18 | 127 | 129 | 125 | 128 | 262,000 |
2014/02/17 | 126 | 127 | 125 | 127 | 149,000 |
2014/02/14 | 127 | 128 | 122 | 125 | 404,000 |
2014/02/13 | 131 | 131 | 126 | 126 | 272,000 |
2014/02/12 | 135 | 135 | 131 | 131 | 339,000 |
2014/02/10 | 132 | 133 | 129 | 133 | 210,000 |
2014/02/07 | 129 | 130 | 128 | 130 | 294,000 |
2014/02/06 | 125 | 128 | 125 | 126 | 389,000 |
2014/02/05 | 126 | 126 | 123 | 124 | 583,000 |
2014/02/04 | 128 | 129 | 119 | 122 | 1,478,000 |
2014/02/03 | 135 | 135 | 132 | 134 | 438,000 |
2014/01/31 | 144 | 144 | 136 | 138 | 709,000 |
2014/01/30 | 140 | 140 | 138 | 140 | 403,000 |
2014/01/29 | 142 | 144 | 142 | 143 | 261,000 |
2014/01/28 | 139 | 141 | 139 | 139 | 352,000 |
2014/01/27 | 143 | 143 | 139 | 139 | 532,000 |
2014/01/24 | 146 | 147 | 144 | 145 | 744,000 |
2014/01/23 | 151 | 151 | 148 | 148 | 332,000 |
2014/01/22 | 154 | 154 | 148 | 151 | 634,000 |
2014/01/21 | 153 | 156 | 153 | 153 | 352,000 |
2014/01/20 | 155 | 156 | 152 | 153 | 469,000 |
2014/01/17 | 153 | 155 | 153 | 155 | 325,000 |
2014/01/16 | 155 | 155 | 153 | 153 | 567,000 |
2014/01/15 | 157 | 158 | 152 | 155 | 686,000 |
2014/01/14 | 157 | 158 | 155 | 157 | 1,132,000 |
2014/01/10 | 159 | 163 | 154 | 155 | 1,285,000 |
2014/01/09 | 168 | 168 | 157 | 158 | 2,869,000 |
2014/01/08 | 168 | 174 | 162 | 167 | 6,555,000 |
2014/01/07 | 147 | 167 | 147 | 166 | 7,829,000 |
2014/01/06 | 142 | 148 | 141 | 147 | 730,000 |