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 |
---|---|---|---|---|---|
2015/12/30 | 131 | 132 | 131 | 131 | 171,000 |
2015/12/29 | 131 | 132 | 129 | 131 | 173,000 |
2015/12/28 | 127 | 132 | 126 | 132 | 295,000 |
2015/12/25 | 128 | 129 | 125 | 127 | 566,000 |
2015/12/24 | 129 | 132 | 128 | 129 | 732,000 |
2015/12/22 | 130 | 131 | 128 | 129 | 423,000 |
2015/12/21 | 133 | 133 | 127 | 131 | 638,000 |
2015/12/18 | 135 | 136 | 133 | 134 | 361,000 |
2015/12/17 | 134 | 135 | 133 | 135 | 325,000 |
2015/12/16 | 134 | 135 | 133 | 134 | 282,000 |
2015/12/15 | 135 | 135 | 131 | 132 | 486,000 |
2015/12/14 | 133 | 135 | 132 | 135 | 497,000 |
2015/12/11 | 137 | 138 | 131 | 136 | 896,000 |
2015/12/10 | 136 | 137 | 136 | 136 | 164,000 |
2015/12/09 | 138 | 140 | 137 | 138 | 592,000 |
2015/12/08 | 141 | 142 | 138 | 139 | 534,000 |
2015/12/07 | 144 | 144 | 141 | 141 | 375,000 |
2015/12/04 | 144 | 145 | 142 | 143 | 394,000 |
2015/12/03 | 144 | 147 | 144 | 145 | 559,000 |
2015/12/02 | 144 | 145 | 142 | 144 | 399,000 |
2015/12/01 | 142 | 147 | 142 | 144 | 807,000 |
2015/11/30 | 145 | 145 | 141 | 142 | 802,000 |
2015/11/27 | 146 | 147 | 145 | 146 | 273,000 |
2015/11/26 | 145 | 146 | 144 | 145 | 288,000 |
2015/11/25 | 146 | 146 | 144 | 145 | 247,000 |
2015/11/24 | 144 | 147 | 143 | 146 | 421,000 |
2015/11/20 | 143 | 144 | 142 | 144 | 86,000 |
2015/11/19 | 142 | 144 | 142 | 144 | 186,000 |
2015/11/18 | 145 | 145 | 141 | 142 | 291,000 |
2015/11/17 | 144 | 144 | 143 | 143 | 225,000 |
2015/11/16 | 144 | 144 | 140 | 142 | 549,000 |
2015/11/13 | 145 | 146 | 143 | 146 | 412,000 |
2015/11/12 | 148 | 148 | 146 | 147 | 356,000 |
2015/11/11 | 145 | 149 | 145 | 148 | 654,000 |
2015/11/10 | 145 | 145 | 143 | 144 | 402,000 |
2015/11/09 | 142 | 146 | 142 | 145 | 776,000 |
2015/11/06 | 140 | 142 | 138 | 142 | 371,000 |
2015/11/05 | 141 | 141 | 138 | 139 | 390,000 |
2015/11/04 | 140 | 142 | 138 | 141 | 415,000 |
2015/11/02 | 142 | 142 | 139 | 140 | 511,000 |
2015/10/30 | 143 | 143 | 139 | 141 | 559,000 |
2015/10/29 | 138 | 144 | 137 | 143 | 734,000 |
2015/10/28 | 139 | 140 | 138 | 139 | 230,000 |
2015/10/27 | 140 | 140 | 138 | 140 | 392,000 |
2015/10/26 | 141 | 141 | 138 | 140 | 517,000 |
2015/10/23 | 142 | 142 | 140 | 141 | 340,000 |
2015/10/22 | 135 | 140 | 135 | 140 | 492,000 |
2015/10/21 | 133 | 139 | 132 | 137 | 736,000 |
2015/10/20 | 136 | 137 | 133 | 135 | 445,000 |
2015/10/19 | 139 | 140 | 135 | 136 | 695,000 |
2015/10/16 | 136 | 138 | 136 | 137 | 378,000 |
2015/10/15 | 135 | 138 | 133 | 136 | 590,000 |
2015/10/14 | 139 | 139 | 136 | 137 | 927,000 |
2015/10/13 | 141 | 143 | 136 | 141 | 1,725,000 |
2015/10/09 | 138 | 140 | 137 | 140 | 1,137,000 |
2015/10/08 | 138 | 144 | 137 | 139 | 1,751,000 |
2015/10/07 | 136 | 138 | 135 | 138 | 1,348,000 |
2015/10/06 | 132 | 140 | 132 | 138 | 2,235,000 |
2015/10/05 | 132 | 135 | 130 | 131 | 1,337,000 |
2015/10/02 | 129 | 131 | 126 | 128 | 1,101,000 |
2015/10/01 | 133 | 133 | 127 | 129 | 1,639,000 |
2015/09/30 | 135 | 135 | 129 | 131 | 1,361,000 |
2015/09/29 | 140 | 141 | 132 | 132 | 1,536,000 |
2015/09/28 | 143 | 147 | 141 | 142 | 1,975,000 |
2015/09/25 | 144 | 145 | 142 | 144 | 1,125,000 |
2015/09/24 | 146 | 147 | 144 | 145 | 774,000 |
2015/09/18 | 152 | 152 | 145 | 147 | 1,542,000 |
2015/09/17 | 150 | 152 | 148 | 151 | 1,615,000 |
2015/09/16 | 153 | 154 | 146 | 148 | 3,512,000 |
2015/09/15 | 159 | 161 | 152 | 153 | 2,627,000 |
2015/09/14 | 164 | 166 | 155 | 157 | 3,964,000 |
2015/09/11 | 164 | 168 | 162 | 167 | 5,829,000 |
2015/09/10 | 161 | 179 | 161 | 168 | 21,686,000 |
2015/09/09 | 164 | 166 | 156 | 160 | 7,956,000 |
2015/09/08 | 171 | 171 | 155 | 158 | 14,086,000 |
2015/09/07 | 181 | 181 | 169 | 173 | 16,282,000 |
2015/09/04 | 203 | 207 | 177 | 180 | 78,492,000 |
2015/09/03 | 182 | 210 | 172 | 205 | 64,008,000 |
2015/09/02 | 182 | 201 | 170 | 177 | 90,292,000 |
2015/09/01 | 132 | 182 | 132 | 182 | 11,700,000 |
2015/08/31 | 133 | 133 | 131 | 132 | 108,000 |
2015/08/28 | 129 | 134 | 129 | 134 | 269,000 |
2015/08/27 | 129 | 129 | 127 | 128 | 284,000 |
2015/08/26 | 123 | 127 | 123 | 127 | 258,000 |
2015/08/25 | 120 | 130 | 118 | 122 | 454,000 |
2015/08/24 | 132 | 144 | 127 | 128 | 700,000 |
2015/08/21 | 140 | 140 | 133 | 137 | 757,000 |
2015/08/20 | 144 | 144 | 141 | 141 | 180,000 |
2015/08/19 | 144 | 146 | 143 | 143 | 131,000 |
2015/08/18 | 147 | 148 | 140 | 145 | 368,000 |
2015/08/17 | 144 | 147 | 144 | 146 | 258,000 |
2015/08/14 | 144 | 144 | 142 | 144 | 153,000 |
2015/08/13 | 144 | 144 | 143 | 143 | 178,000 |
2015/08/12 | 146 | 146 | 143 | 144 | 307,000 |
2015/08/11 | 148 | 149 | 146 | 147 | 364,000 |
2015/08/10 | 147 | 149 | 146 | 147 | 212,000 |
2015/08/07 | 146 | 149 | 145 | 149 | 235,000 |
2015/08/06 | 143 | 147 | 142 | 145 | 442,000 |
2015/08/05 | 143 | 143 | 141 | 141 | 363,000 |
2015/08/04 | 147 | 148 | 141 | 143 | 497,000 |
2015/08/03 | 147 | 149 | 146 | 148 | 291,000 |
2015/07/31 | 150 | 154 | 146 | 149 | 815,000 |
2015/07/30 | 147 | 151 | 147 | 151 | 241,000 |
2015/07/29 | 147 | 147 | 146 | 146 | 91,000 |
2015/07/28 | 146 | 146 | 145 | 146 | 102,000 |
2015/07/27 | 147 | 148 | 146 | 146 | 185,000 |
2015/07/24 | 149 | 149 | 148 | 148 | 151,000 |
2015/07/23 | 150 | 150 | 149 | 150 | 203,000 |
2015/07/22 | 151 | 151 | 149 | 149 | 116,000 |
2015/07/21 | 151 | 152 | 150 | 151 | 149,000 |
2015/07/17 | 151 | 151 | 149 | 151 | 146,000 |
2015/07/16 | 151 | 151 | 149 | 150 | 169,000 |
2015/07/15 | 152 | 152 | 150 | 151 | 218,000 |
2015/07/14 | 150 | 153 | 150 | 151 | 355,000 |
2015/07/13 | 147 | 149 | 146 | 148 | 279,000 |
2015/07/10 | 146 | 148 | 144 | 146 | 381,000 |
2015/07/09 | 144 | 147 | 140 | 144 | 526,000 |
2015/07/08 | 155 | 155 | 146 | 148 | 596,000 |
2015/07/07 | 154 | 156 | 154 | 155 | 179,000 |
2015/07/06 | 152 | 155 | 152 | 152 | 385,000 |
2015/07/03 | 156 | 157 | 154 | 154 | 238,000 |
2015/07/02 | 158 | 158 | 155 | 156 | 260,000 |
2015/07/01 | 157 | 158 | 156 | 156 | 106,000 |
2015/06/30 | 156 | 156 | 155 | 156 | 165,000 |
2015/06/29 | 154 | 157 | 153 | 156 | 287,000 |
2015/06/26 | 163 | 163 | 158 | 159 | 365,000 |
2015/06/25 | 162 | 165 | 161 | 162 | 492,000 |
2015/06/24 | 162 | 162 | 160 | 162 | 163,000 |
2015/06/23 | 161 | 162 | 160 | 162 | 372,000 |
2015/06/22 | 161 | 161 | 156 | 160 | 386,000 |
2015/06/19 | 158 | 160 | 158 | 159 | 98,000 |
2015/06/18 | 159 | 160 | 157 | 157 | 352,000 |
2015/06/17 | 163 | 163 | 158 | 159 | 406,000 |
2015/06/16 | 164 | 164 | 162 | 163 | 216,000 |
2015/06/15 | 166 | 167 | 164 | 165 | 341,000 |
2015/06/12 | 168 | 168 | 165 | 168 | 364,000 |
2015/06/11 | 166 | 169 | 166 | 167 | 531,000 |
2015/06/10 | 159 | 171 | 159 | 166 | 1,349,000 |
2015/06/09 | 162 | 162 | 159 | 160 | 680,000 |
2015/06/08 | 167 | 168 | 164 | 164 | 363,000 |
2015/06/05 | 166 | 167 | 165 | 166 | 378,000 |
2015/06/04 | 170 | 170 | 167 | 167 | 503,000 |
2015/06/03 | 164 | 170 | 164 | 169 | 727,000 |
2015/06/02 | 168 | 168 | 164 | 164 | 602,000 |
2015/06/01 | 166 | 168 | 165 | 168 | 460,000 |
2015/05/29 | 167 | 168 | 166 | 167 | 632,000 |
2015/05/28 | 170 | 171 | 166 | 167 | 1,307,000 |
2015/05/27 | 166 | 169 | 163 | 168 | 2,941,000 |
2015/05/26 | 157 | 161 | 157 | 161 | 960,000 |
2015/05/25 | 155 | 157 | 154 | 156 | 365,000 |
2015/05/22 | 154 | 156 | 154 | 155 | 192,000 |
2015/05/21 | 156 | 158 | 154 | 155 | 396,000 |
2015/05/20 | 159 | 160 | 156 | 156 | 522,000 |
2015/05/19 | 153 | 157 | 152 | 157 | 510,000 |
2015/05/18 | 155 | 155 | 151 | 152 | 524,000 |
2015/05/15 | 157 | 157 | 153 | 155 | 403,000 |
2015/05/14 | 155 | 158 | 153 | 156 | 960,000 |
2015/05/13 | 156 | 157 | 154 | 156 | 836,000 |
2015/05/12 | 152 | 160 | 152 | 156 | 1,903,000 |
2015/05/11 | 153 | 154 | 150 | 151 | 496,000 |
2015/05/08 | 149 | 152 | 149 | 152 | 469,000 |
2015/05/07 | 145 | 148 | 145 | 148 | 228,000 |
2015/05/01 | 145 | 147 | 145 | 146 | 185,000 |
2015/04/30 | 144 | 146 | 144 | 145 | 237,000 |
2015/04/28 | 147 | 148 | 145 | 146 | 225,000 |
2015/04/27 | 147 | 147 | 146 | 147 | 112,000 |
2015/04/24 | 146 | 148 | 145 | 146 | 316,000 |
2015/04/23 | 146 | 148 | 145 | 146 | 377,000 |
2015/04/22 | 145 | 146 | 144 | 146 | 268,000 |
2015/04/21 | 145 | 145 | 144 | 145 | 168,000 |
2015/04/20 | 146 | 146 | 145 | 145 | 81,000 |
2015/04/17 | 147 | 148 | 146 | 146 | 136,000 |
2015/04/16 | 147 | 148 | 146 | 148 | 179,000 |
2015/04/15 | 147 | 147 | 146 | 147 | 156,000 |
2015/04/14 | 144 | 147 | 144 | 147 | 246,000 |
2015/04/13 | 143 | 144 | 142 | 144 | 134,000 |
2015/04/10 | 144 | 144 | 143 | 143 | 261,000 |
2015/04/09 | 145 | 146 | 143 | 144 | 172,000 |
2015/04/08 | 146 | 148 | 143 | 145 | 403,000 |
2015/04/07 | 142 | 145 | 142 | 144 | 329,000 |
2015/04/06 | 144 | 145 | 142 | 142 | 174,000 |
2015/04/03 | 143 | 145 | 143 | 144 | 103,000 |
2015/04/02 | 143 | 145 | 142 | 142 | 220,000 |
2015/04/01 | 144 | 145 | 142 | 142 | 219,000 |
2015/03/31 | 145 | 146 | 144 | 144 | 93,000 |
2015/03/30 | 144 | 144 | 142 | 143 | 161,000 |
2015/03/27 | 145 | 148 | 142 | 144 | 220,000 |
2015/03/26 | 146 | 146 | 145 | 145 | 60,000 |
2015/03/25 | 148 | 148 | 146 | 146 | 109,000 |
2015/03/24 | 147 | 148 | 147 | 148 | 57,000 |
2015/03/23 | 146 | 148 | 146 | 148 | 120,000 |
2015/03/20 | 145 | 146 | 145 | 146 | 161,000 |
2015/03/19 | 146 | 146 | 144 | 145 | 193,000 |
2015/03/18 | 147 | 147 | 145 | 146 | 260,000 |
2015/03/17 | 150 | 150 | 147 | 147 | 225,000 |
2015/03/16 | 152 | 152 | 149 | 150 | 171,000 |
2015/03/13 | 149 | 152 | 148 | 151 | 421,000 |
2015/03/12 | 147 | 149 | 147 | 148 | 124,000 |
2015/03/11 | 145 | 147 | 145 | 147 | 231,000 |
2015/03/10 | 148 | 148 | 146 | 147 | 285,000 |
2015/03/09 | 149 | 149 | 147 | 148 | 182,000 |
2015/03/06 | 149 | 150 | 148 | 149 | 187,000 |
2015/03/05 | 149 | 149 | 147 | 148 | 150,000 |
2015/03/04 | 146 | 149 | 146 | 149 | 153,000 |
2015/03/03 | 148 | 150 | 147 | 148 | 228,000 |
2015/03/02 | 148 | 149 | 146 | 148 | 474,000 |
2015/02/27 | 150 | 152 | 149 | 149 | 296,000 |
2015/02/26 | 150 | 153 | 149 | 151 | 334,000 |
2015/02/25 | 153 | 153 | 150 | 150 | 335,000 |
2015/02/24 | 152 | 154 | 151 | 154 | 297,000 |
2015/02/23 | 157 | 157 | 152 | 153 | 364,000 |
2015/02/20 | 157 | 158 | 155 | 155 | 247,000 |
2015/02/19 | 155 | 157 | 153 | 156 | 533,000 |
2015/02/18 | 152 | 155 | 150 | 155 | 381,000 |
2015/02/17 | 148 | 153 | 147 | 153 | 380,000 |
2015/02/16 | 150 | 150 | 146 | 148 | 521,000 |
2015/02/13 | 146 | 147 | 146 | 147 | 230,000 |
2015/02/12 | 146 | 147 | 144 | 145 | 408,000 |
2015/02/10 | 145 | 146 | 143 | 146 | 325,000 |
2015/02/09 | 146 | 146 | 145 | 146 | 166,000 |
2015/02/06 | 147 | 147 | 145 | 145 | 160,000 |
2015/02/05 | 146 | 147 | 144 | 147 | 171,000 |
2015/02/04 | 144 | 147 | 143 | 147 | 220,000 |
2015/02/03 | 146 | 146 | 142 | 142 | 217,000 |
2015/02/02 | 143 | 146 | 143 | 146 | 157,000 |
2015/01/30 | 146 | 150 | 143 | 144 | 641,000 |
2015/01/29 | 146 | 147 | 144 | 146 | 174,000 |
2015/01/28 | 144 | 146 | 144 | 145 | 86,000 |
2015/01/27 | 143 | 146 | 143 | 146 | 152,000 |
2015/01/26 | 141 | 144 | 140 | 144 | 125,000 |
2015/01/23 | 141 | 143 | 141 | 143 | 146,000 |
2015/01/22 | 141 | 141 | 139 | 141 | 153,000 |
2015/01/21 | 141 | 142 | 141 | 142 | 124,000 |
2015/01/20 | 140 | 143 | 139 | 143 | 269,000 |
2015/01/19 | 141 | 141 | 138 | 141 | 207,000 |
2015/01/16 | 141 | 141 | 137 | 140 | 245,000 |
2015/01/15 | 140 | 143 | 140 | 143 | 222,000 |
2015/01/14 | 143 | 143 | 140 | 141 | 329,000 |
2015/01/13 | 145 | 145 | 142 | 143 | 201,000 |
2015/01/09 | 148 | 148 | 145 | 146 | 218,000 |
2015/01/08 | 146 | 147 | 146 | 147 | 117,000 |
2015/01/07 | 145 | 147 | 145 | 145 | 73,000 |
2015/01/06 | 148 | 148 | 144 | 145 | 316,000 |
2015/01/05 | 147 | 149 | 146 | 149 | 219,000 |