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 |
---|---|---|---|---|---|
2016/12/30 | 1,275 | 1,290 | 1,265 | 1,274 | 13,800 |
2016/12/29 | 1,284 | 1,310 | 1,265 | 1,278 | 35,100 |
2016/12/28 | 1,275 | 1,330 | 1,275 | 1,305 | 23,900 |
2016/12/27 | 1,278 | 1,295 | 1,264 | 1,275 | 22,700 |
2016/12/26 | 1,298 | 1,299 | 1,276 | 1,276 | 29,800 |
2016/12/22 | 1,309 | 1,310 | 1,280 | 1,295 | 23,800 |
2016/12/21 | 1,339 | 1,340 | 1,298 | 1,310 | 39,700 |
2016/12/20 | 1,325 | 1,355 | 1,325 | 1,336 | 50,200 |
2016/12/19 | 1,362 | 1,380 | 1,321 | 1,342 | 54,100 |
2016/12/16 | 1,380 | 1,397 | 1,374 | 1,392 | 50,200 |
2016/12/15 | 1,389 | 1,398 | 1,362 | 1,380 | 44,500 |
2016/12/14 | 1,400 | 1,401 | 1,363 | 1,389 | 69,800 |
2016/12/13 | 1,403 | 1,421 | 1,390 | 1,412 | 39,600 |
2016/12/12 | 1,445 | 1,478 | 1,402 | 1,425 | 109,100 |
2016/12/09 | 1,370 | 1,442 | 1,370 | 1,436 | 110,300 |
2016/12/08 | 1,406 | 1,430 | 1,353 | 1,367 | 91,600 |
2016/12/07 | 1,319 | 1,395 | 1,319 | 1,388 | 119,800 |
2016/12/06 | 1,297 | 1,319 | 1,282 | 1,309 | 70,300 |
2016/12/05 | 1,234 | 1,294 | 1,221 | 1,285 | 80,700 |
2016/12/02 | 1,220 | 1,247 | 1,216 | 1,241 | 88,400 |
2016/12/01 | 1,255 | 1,262 | 1,224 | 1,225 | 67,000 |
2016/11/30 | 1,240 | 1,265 | 1,200 | 1,245 | 134,400 |
2016/11/29 | 1,186 | 1,240 | 1,172 | 1,238 | 116,900 |
2016/11/28 | 1,159 | 1,194 | 1,152 | 1,185 | 55,100 |
2016/11/25 | 1,196 | 1,204 | 1,140 | 1,152 | 78,900 |
2016/11/24 | 1,150 | 1,190 | 1,136 | 1,186 | 91,600 |
2016/11/22 | 1,122 | 1,168 | 1,104 | 1,134 | 65,600 |
2016/11/21 | 1,116 | 1,129 | 1,100 | 1,109 | 53,100 |
2016/11/18 | 1,090 | 1,112 | 1,088 | 1,109 | 46,100 |
2016/11/17 | 1,073 | 1,085 | 1,067 | 1,085 | 19,300 |
2016/11/16 | 1,071 | 1,076 | 1,065 | 1,075 | 27,600 |
2016/11/15 | 1,070 | 1,072 | 1,052 | 1,065 | 33,300 |
2016/11/14 | 1,045 | 1,073 | 1,036 | 1,060 | 44,100 |
2016/11/11 | 1,044 | 1,054 | 1,020 | 1,033 | 54,200 |
2016/11/10 | 1,030 | 1,037 | 1,009 | 1,027 | 67,300 |
2016/11/09 | 1,066 | 1,066 | 970 | 992 | 127,300 |
2016/11/08 | 1,065 | 1,073 | 1,060 | 1,066 | 34,800 |
2016/11/07 | 1,060 | 1,082 | 1,060 | 1,070 | 36,900 |
2016/11/04 | 1,053 | 1,068 | 1,050 | 1,060 | 34,500 |
2016/11/02 | 1,088 | 1,095 | 1,042 | 1,065 | 84,900 |
2016/11/01 | 1,115 | 1,115 | 1,090 | 1,096 | 70,700 |
2016/10/31 | 1,115 | 1,138 | 1,080 | 1,106 | 146,500 |
2016/10/28 | 1,093 | 1,110 | 1,086 | 1,098 | 57,300 |
2016/10/27 | 1,086 | 1,114 | 1,085 | 1,093 | 38,700 |
2016/10/26 | 1,079 | 1,094 | 1,072 | 1,091 | 61,700 |
2016/10/25 | 1,120 | 1,120 | 1,078 | 1,086 | 101,900 |
2016/10/24 | 1,128 | 1,129 | 1,112 | 1,120 | 52,000 |
2016/10/21 | 1,140 | 1,142 | 1,111 | 1,117 | 106,000 |
2016/10/20 | 1,108 | 1,138 | 1,108 | 1,121 | 96,600 |
2016/10/19 | 1,106 | 1,134 | 1,106 | 1,117 | 139,600 |
2016/10/18 | 1,142 | 1,145 | 1,100 | 1,106 | 204,100 |
2016/10/17 | 1,155 | 1,197 | 1,123 | 1,135 | 388,800 |
2016/10/14 | 1,170 | 1,204 | 1,104 | 1,147 | 543,900 |
2016/10/13 | 1,221 | 1,229 | 1,138 | 1,174 | 1,290,200 |
2016/10/12 | 1,378 | 1,378 | 1,240 | 1,257 | 3,164,700 |
2016/10/11 | 983 | 1,104 | 978 | 1,078 | 333,700 |
2016/10/07 | 951 | 958 | 951 | 954 | 9,000 |
2016/10/06 | 964 | 964 | 954 | 955 | 9,800 |
2016/10/05 | 949 | 960 | 949 | 957 | 11,900 |
2016/10/04 | 933 | 951 | 933 | 948 | 14,500 |
2016/10/03 | 945 | 948 | 931 | 942 | 17,200 |
2016/09/30 | 935 | 936 | 931 | 932 | 6,900 |
2016/09/29 | 926 | 953 | 926 | 944 | 19,800 |
2016/09/28 | 955 | 955 | 921 | 932 | 12,800 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 94 | 95 | 93 | 94 | 191,000 |
2016/09/26 | 96 | 96 | 95 | 96 | 149,000 |
2016/09/23 | 97 | 97 | 95 | 97 | 205,000 |
2016/09/21 | 94 | 96 | 93 | 96 | 183,000 |
2016/09/20 | 95 | 96 | 94 | 95 | 182,000 |
2016/09/16 | 94 | 95 | 94 | 95 | 44,000 |
2016/09/15 | 96 | 96 | 94 | 94 | 139,000 |
2016/09/14 | 97 | 97 | 94 | 95 | 420,000 |
2016/09/13 | 98 | 98 | 97 | 97 | 79,000 |
2016/09/12 | 98 | 98 | 97 | 98 | 45,000 |
2016/09/09 | 99 | 100 | 98 | 99 | 88,000 |
2016/09/08 | 99 | 99 | 98 | 99 | 73,000 |
2016/09/07 | 99 | 100 | 99 | 99 | 106,000 |
2016/09/06 | 98 | 100 | 98 | 100 | 55,000 |
2016/09/05 | 99 | 100 | 98 | 98 | 143,000 |
2016/09/02 | 99 | 99 | 98 | 98 | 86,000 |
2016/09/01 | 100 | 100 | 98 | 99 | 163,000 |
2016/08/31 | 100 | 101 | 99 | 100 | 96,000 |
2016/08/30 | 101 | 102 | 99 | 100 | 261,000 |
2016/08/29 | 98 | 101 | 98 | 99 | 207,000 |
2016/08/26 | 98 | 98 | 97 | 97 | 87,000 |
2016/08/25 | 99 | 99 | 97 | 98 | 72,000 |
2016/08/24 | 98 | 99 | 98 | 98 | 170,000 |
2016/08/23 | 101 | 101 | 97 | 97 | 261,000 |
2016/08/22 | 101 | 102 | 99 | 101 | 270,000 |
2016/08/19 | 99 | 103 | 99 | 102 | 381,000 |
2016/08/18 | 99 | 100 | 99 | 99 | 72,000 |
2016/08/17 | 98 | 100 | 98 | 99 | 142,000 |
2016/08/16 | 100 | 100 | 98 | 99 | 50,000 |
2016/08/15 | 101 | 101 | 99 | 100 | 105,000 |
2016/08/12 | 99 | 100 | 98 | 100 | 94,000 |
2016/08/10 | 99 | 100 | 99 | 100 | 68,000 |
2016/08/09 | 101 | 101 | 99 | 100 | 87,000 |
2016/08/08 | 98 | 100 | 98 | 100 | 39,000 |
2016/08/05 | 98 | 99 | 97 | 97 | 55,000 |
2016/08/04 | 99 | 99 | 97 | 98 | 74,000 |
2016/08/03 | 100 | 100 | 98 | 99 | 79,000 |
2016/08/02 | 99 | 101 | 99 | 101 | 82,000 |
2016/08/01 | 100 | 101 | 98 | 99 | 187,000 |
2016/07/29 | 95 | 104 | 94 | 101 | 618,000 |
2016/07/28 | 97 | 97 | 94 | 96 | 98,000 |
2016/07/27 | 96 | 97 | 96 | 97 | 76,000 |
2016/07/26 | 98 | 98 | 95 | 95 | 99,000 |
2016/07/25 | 97 | 98 | 96 | 98 | 75,000 |
2016/07/22 | 95 | 96 | 94 | 96 | 80,000 |
2016/07/21 | 97 | 97 | 96 | 96 | 92,000 |
2016/07/20 | 97 | 97 | 94 | 96 | 62,000 |
2016/07/19 | 97 | 97 | 95 | 96 | 152,000 |
2016/07/15 | 96 | 97 | 95 | 96 | 266,000 |
2016/07/14 | 94 | 96 | 94 | 96 | 77,000 |
2016/07/13 | 94 | 96 | 94 | 94 | 281,000 |
2016/07/12 | 92 | 95 | 92 | 93 | 205,000 |
2016/07/11 | 90 | 92 | 90 | 92 | 178,000 |
2016/07/08 | 89 | 89 | 88 | 88 | 109,000 |
2016/07/07 | 91 | 91 | 89 | 89 | 127,000 |
2016/07/06 | 92 | 92 | 89 | 91 | 161,000 |
2016/07/05 | 93 | 93 | 91 | 92 | 66,000 |
2016/07/04 | 93 | 93 | 91 | 93 | 55,000 |
2016/07/01 | 92 | 92 | 90 | 92 | 66,000 |
2016/06/30 | 92 | 93 | 90 | 90 | 107,000 |
2016/06/29 | 90 | 92 | 90 | 92 | 199,000 |
2016/06/28 | 89 | 90 | 88 | 89 | 171,000 |
2016/06/27 | 90 | 91 | 89 | 90 | 104,000 |
2016/06/24 | 96 | 96 | 89 | 91 | 255,000 |
2016/06/23 | 96 | 96 | 94 | 96 | 67,000 |
2016/06/22 | 96 | 96 | 96 | 96 | 61,000 |
2016/06/21 | 96 | 97 | 96 | 96 | 41,000 |
2016/06/20 | 95 | 97 | 95 | 96 | 62,000 |
2016/06/17 | 95 | 95 | 94 | 94 | 86,000 |
2016/06/16 | 97 | 97 | 93 | 94 | 173,000 |
2016/06/15 | 95 | 97 | 92 | 96 | 225,000 |
2016/06/14 | 97 | 98 | 95 | 95 | 251,000 |
2016/06/13 | 97 | 98 | 97 | 97 | 143,000 |
2016/06/10 | 99 | 99 | 98 | 99 | 104,000 |
2016/06/09 | 99 | 100 | 99 | 99 | 33,000 |
2016/06/08 | 100 | 100 | 99 | 100 | 45,000 |
2016/06/07 | 101 | 101 | 100 | 100 | 32,000 |
2016/06/06 | 100 | 101 | 99 | 101 | 159,000 |
2016/06/03 | 101 | 102 | 100 | 102 | 110,000 |
2016/06/02 | 101 | 102 | 101 | 101 | 187,000 |
2016/06/01 | 104 | 104 | 102 | 102 | 93,000 |
2016/05/31 | 104 | 105 | 103 | 104 | 224,000 |
2016/05/30 | 103 | 104 | 103 | 104 | 126,000 |
2016/05/27 | 102 | 103 | 102 | 103 | 103,000 |
2016/05/26 | 103 | 104 | 101 | 102 | 166,000 |
2016/05/25 | 103 | 103 | 102 | 103 | 164,000 |
2016/05/24 | 102 | 103 | 101 | 102 | 67,000 |
2016/05/23 | 103 | 103 | 101 | 102 | 207,000 |
2016/05/20 | 101 | 103 | 101 | 103 | 82,000 |
2016/05/19 | 103 | 103 | 101 | 102 | 112,000 |
2016/05/18 | 101 | 104 | 101 | 102 | 188,000 |
2016/05/17 | 103 | 104 | 100 | 102 | 258,000 |
2016/05/16 | 107 | 107 | 102 | 102 | 252,000 |
2016/05/13 | 106 | 106 | 104 | 105 | 439,000 |
2016/05/12 | 99 | 109 | 98 | 106 | 948,000 |
2016/05/11 | 98 | 100 | 98 | 99 | 48,000 |
2016/05/10 | 97 | 100 | 96 | 98 | 145,000 |
2016/05/09 | 97 | 99 | 96 | 96 | 140,000 |
2016/05/06 | 96 | 96 | 95 | 96 | 152,000 |
2016/05/02 | 96 | 98 | 96 | 96 | 106,000 |
2016/04/28 | 100 | 102 | 98 | 99 | 216,000 |
2016/04/27 | 100 | 100 | 98 | 98 | 139,000 |
2016/04/26 | 102 | 102 | 98 | 98 | 245,000 |
2016/04/25 | 103 | 103 | 100 | 102 | 109,000 |
2016/04/22 | 101 | 102 | 100 | 102 | 170,000 |
2016/04/21 | 101 | 103 | 100 | 103 | 282,000 |
2016/04/20 | 100 | 101 | 99 | 100 | 83,000 |
2016/04/19 | 100 | 101 | 99 | 100 | 238,000 |
2016/04/18 | 99 | 99 | 97 | 98 | 293,000 |
2016/04/15 | 103 | 103 | 102 | 103 | 147,000 |
2016/04/14 | 102 | 104 | 100 | 103 | 384,000 |
2016/04/13 | 99 | 102 | 99 | 101 | 114,000 |
2016/04/12 | 97 | 100 | 97 | 99 | 143,000 |
2016/04/11 | 94 | 97 | 94 | 96 | 135,000 |
2016/04/08 | 92 | 96 | 92 | 94 | 307,000 |
2016/04/07 | 93 | 96 | 93 | 94 | 354,000 |
2016/04/06 | 95 | 97 | 95 | 95 | 149,000 |
2016/04/05 | 97 | 97 | 94 | 95 | 245,000 |
2016/04/04 | 96 | 98 | 95 | 98 | 175,000 |
2016/04/01 | 101 | 101 | 96 | 96 | 483,000 |
2016/03/31 | 103 | 103 | 101 | 101 | 232,000 |
2016/03/30 | 104 | 105 | 104 | 104 | 105,000 |
2016/03/29 | 103 | 106 | 103 | 105 | 153,000 |
2016/03/28 | 103 | 103 | 102 | 103 | 159,000 |
2016/03/25 | 104 | 104 | 102 | 102 | 123,000 |
2016/03/24 | 104 | 104 | 102 | 102 | 154,000 |
2016/03/23 | 104 | 106 | 104 | 105 | 192,000 |
2016/03/22 | 104 | 104 | 103 | 103 | 170,000 |
2016/03/18 | 103 | 104 | 102 | 104 | 110,000 |
2016/03/17 | 104 | 106 | 102 | 104 | 202,000 |
2016/03/16 | 104 | 104 | 103 | 103 | 89,000 |
2016/03/15 | 106 | 106 | 104 | 104 | 229,000 |
2016/03/14 | 106 | 106 | 104 | 106 | 419,000 |
2016/03/11 | 102 | 105 | 102 | 105 | 379,000 |
2016/03/10 | 103 | 105 | 102 | 103 | 276,000 |
2016/03/09 | 104 | 104 | 101 | 103 | 304,000 |
2016/03/08 | 105 | 109 | 104 | 105 | 566,000 |
2016/03/07 | 109 | 109 | 101 | 104 | 466,000 |
2016/03/04 | 100 | 107 | 100 | 106 | 694,000 |
2016/03/03 | 101 | 103 | 100 | 101 | 414,000 |
2016/03/02 | 100 | 100 | 99 | 99 | 230,000 |
2016/03/01 | 98 | 99 | 97 | 99 | 271,000 |
2016/02/29 | 101 | 101 | 98 | 98 | 237,000 |
2016/02/26 | 100 | 101 | 98 | 100 | 331,000 |
2016/02/25 | 99 | 100 | 98 | 99 | 415,000 |
2016/02/24 | 101 | 104 | 99 | 99 | 745,000 |
2016/02/23 | 108 | 108 | 100 | 102 | 1,742,000 |
2016/02/22 | 96 | 118 | 95 | 107 | 5,837,000 |
2016/02/19 | 98 | 98 | 96 | 96 | 171,000 |
2016/02/18 | 96 | 100 | 96 | 100 | 260,000 |
2016/02/17 | 93 | 96 | 93 | 95 | 134,000 |
2016/02/16 | 91 | 97 | 91 | 94 | 357,000 |
2016/02/15 | 95 | 97 | 92 | 94 | 452,000 |
2016/02/12 | 91 | 93 | 88 | 90 | 635,000 |
2016/02/10 | 100 | 101 | 95 | 97 | 601,000 |
2016/02/09 | 100 | 101 | 97 | 98 | 485,000 |
2016/02/08 | 101 | 105 | 101 | 103 | 141,000 |
2016/02/05 | 101 | 104 | 100 | 101 | 506,000 |
2016/02/04 | 106 | 107 | 101 | 101 | 455,000 |
2016/02/03 | 112 | 112 | 107 | 108 | 372,000 |
2016/02/02 | 115 | 115 | 113 | 113 | 134,000 |
2016/02/01 | 116 | 116 | 113 | 114 | 230,000 |
2016/01/29 | 116 | 117 | 110 | 113 | 597,000 |
2016/01/28 | 116 | 118 | 115 | 116 | 161,000 |
2016/01/27 | 117 | 119 | 116 | 118 | 155,000 |
2016/01/26 | 116 | 117 | 116 | 116 | 93,000 |
2016/01/25 | 117 | 119 | 116 | 118 | 152,000 |
2016/01/22 | 114 | 116 | 110 | 116 | 330,000 |
2016/01/21 | 113 | 117 | 111 | 112 | 485,000 |
2016/01/20 | 118 | 122 | 115 | 115 | 596,000 |
2016/01/19 | 118 | 121 | 116 | 118 | 296,000 |
2016/01/18 | 115 | 117 | 112 | 116 | 381,000 |
2016/01/15 | 123 | 123 | 118 | 120 | 296,000 |
2016/01/14 | 122 | 122 | 118 | 120 | 369,000 |
2016/01/13 | 122 | 125 | 121 | 123 | 139,000 |
2016/01/12 | 126 | 126 | 119 | 120 | 668,000 |
2016/01/08 | 126 | 127 | 125 | 126 | 207,000 |
2016/01/07 | 128 | 129 | 126 | 126 | 221,000 |
2016/01/06 | 130 | 130 | 128 | 128 | 225,000 |
2016/01/05 | 129 | 131 | 129 | 130 | 141,000 |
2016/01/04 | 130 | 133 | 130 | 131 | 184,000 |