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 |
|---|---|---|---|---|---|
| 2022/12/30 | 873 | 886 | 873 | 881 | 23,000 |
| 2022/12/29 | 875 | 885 | 869 | 877 | 23,000 |
| 2022/12/28 | 885 | 886 | 872 | 877 | 57,700 |
| 2022/12/27 | 906 | 908 | 884 | 888 | 52,800 |
| 2022/12/26 | 897 | 908 | 892 | 893 | 30,400 |
| 2022/12/23 | 897 | 901 | 888 | 897 | 40,400 |
| 2022/12/22 | 905 | 913 | 899 | 906 | 32,600 |
| 2022/12/21 | 905 | 915 | 896 | 904 | 43,800 |
| 2022/12/20 | 928 | 935 | 893 | 894 | 98,700 |
| 2022/12/19 | 937 | 938 | 927 | 930 | 30,300 |
| 2022/12/16 | 947 | 948 | 939 | 940 | 28,000 |
| 2022/12/15 | 946 | 958 | 944 | 955 | 29,900 |
| 2022/12/14 | 942 | 946 | 937 | 944 | 18,200 |
| 2022/12/13 | 945 | 947 | 936 | 939 | 18,800 |
| 2022/12/12 | 938 | 945 | 934 | 942 | 54,300 |
| 2022/12/09 | 953 | 957 | 942 | 947 | 34,700 |
| 2022/12/08 | 958 | 960 | 924 | 945 | 103,500 |
| 2022/12/07 | 969 | 974 | 953 | 953 | 58,600 |
| 2022/12/06 | 982 | 990 | 970 | 970 | 37,800 |
| 2022/12/05 | 994 | 996 | 969 | 979 | 72,300 |
| 2022/12/02 | 985 | 1,006 | 973 | 994 | 97,900 |
| 2022/12/01 | 1,051 | 1,056 | 990 | 991 | 219,100 |
| 2022/11/30 | 960 | 1,060 | 960 | 1,021 | 722,600 |
| 2022/11/29 | 954 | 960 | 946 | 947 | 14,900 |
| 2022/11/28 | 975 | 976 | 951 | 959 | 39,700 |
| 2022/11/25 | 961 | 974 | 960 | 968 | 31,300 |
| 2022/11/24 | 965 | 973 | 959 | 961 | 20,900 |
| 2022/11/22 | 952 | 967 | 952 | 961 | 22,300 |
| 2022/11/21 | 942 | 954 | 942 | 950 | 15,300 |
| 2022/11/18 | 957 | 958 | 935 | 937 | 36,200 |
| 2022/11/17 | 957 | 966 | 946 | 950 | 22,900 |
| 2022/11/16 | 955 | 964 | 950 | 956 | 16,700 |
| 2022/11/15 | 946 | 960 | 938 | 958 | 27,000 |
| 2022/11/14 | 955 | 960 | 935 | 940 | 27,400 |
| 2022/11/11 | 957 | 960 | 949 | 955 | 23,700 |
| 2022/11/10 | 957 | 972 | 953 | 955 | 28,000 |
| 2022/11/09 | 963 | 975 | 959 | 962 | 17,300 |
| 2022/11/08 | 960 | 967 | 956 | 960 | 16,600 |
| 2022/11/07 | 953 | 975 | 953 | 960 | 29,400 |
| 2022/11/04 | 931 | 960 | 931 | 956 | 47,800 |
| 2022/11/02 | 930 | 954 | 930 | 930 | 46,900 |
| 2022/11/01 | 920 | 937 | 908 | 922 | 51,900 |
| 2022/10/31 | 940 | 944 | 916 | 921 | 90,900 |
| 2022/10/28 | 961 | 961 | 927 | 938 | 127,800 |
| 2022/10/27 | 955 | 966 | 948 | 957 | 27,400 |
| 2022/10/26 | 959 | 961 | 947 | 951 | 34,700 |
| 2022/10/25 | 950 | 962 | 944 | 954 | 36,100 |
| 2022/10/24 | 948 | 960 | 943 | 950 | 33,100 |
| 2022/10/21 | 955 | 962 | 945 | 945 | 21,800 |
| 2022/10/20 | 974 | 974 | 952 | 955 | 24,100 |
| 2022/10/19 | 978 | 988 | 973 | 974 | 20,600 |
| 2022/10/18 | 985 | 989 | 973 | 979 | 28,700 |
| 2022/10/17 | 975 | 989 | 975 | 976 | 26,400 |
| 2022/10/14 | 976 | 995 | 966 | 990 | 29,900 |
| 2022/10/13 | 977 | 977 | 958 | 961 | 40,400 |
| 2022/10/12 | 1,005 | 1,005 | 976 | 982 | 31,000 |
| 2022/10/11 | 1,006 | 1,021 | 999 | 1,006 | 24,900 |
| 2022/10/07 | 1,009 | 1,025 | 1,006 | 1,019 | 15,700 |
| 2022/10/06 | 1,001 | 1,031 | 1,001 | 1,023 | 35,800 |
| 2022/10/05 | 1,005 | 1,024 | 997 | 1,005 | 34,800 |
| 2022/10/04 | 978 | 1,005 | 978 | 1,005 | 47,000 |
| 2022/10/03 | 962 | 969 | 939 | 969 | 50,000 |
| 2022/09/30 | 990 | 990 | 969 | 970 | 27,700 |
| 2022/09/29 | 981 | 1,010 | 981 | 984 | 37,200 |
| 2022/09/28 | 974 | 993 | 958 | 991 | 63,600 |
| 2022/09/27 | 981 | 991 | 976 | 986 | 27,200 |
| 2022/09/26 | 991 | 991 | 967 | 978 | 44,700 |
| 2022/09/22 | 991 | 1,013 | 988 | 1,009 | 36,600 |
| 2022/09/21 | 990 | 1,001 | 983 | 1,000 | 31,800 |
| 2022/09/20 | 1,002 | 1,011 | 994 | 996 | 22,800 |
| 2022/09/16 | 1,000 | 1,002 | 983 | 1,000 | 57,900 |
| 2022/09/15 | 1,002 | 1,012 | 999 | 1,000 | 30,600 |
| 2022/09/14 | 998 | 1,005 | 982 | 1,003 | 40,000 |
| 2022/09/13 | 1,020 | 1,025 | 1,006 | 1,008 | 19,100 |
| 2022/09/12 | 1,023 | 1,029 | 1,018 | 1,023 | 26,100 |
| 2022/09/09 | 1,016 | 1,024 | 1,010 | 1,017 | 21,100 |
| 2022/09/08 | 1,001 | 1,018 | 1,001 | 1,008 | 20,800 |
| 2022/09/07 | 1,019 | 1,020 | 997 | 1,012 | 42,800 |
| 2022/09/06 | 1,029 | 1,034 | 1,018 | 1,021 | 26,400 |
| 2022/09/05 | 1,021 | 1,031 | 1,016 | 1,020 | 28,500 |
| 2022/09/02 | 1,050 | 1,050 | 1,022 | 1,036 | 55,200 |
| 2022/09/01 | 1,078 | 1,080 | 1,055 | 1,056 | 54,400 |
| 2022/08/31 | 1,082 | 1,091 | 1,078 | 1,080 | 29,700 |
| 2022/08/30 | 1,100 | 1,100 | 1,087 | 1,097 | 38,400 |
| 2022/08/29 | 1,095 | 1,103 | 1,078 | 1,079 | 36,300 |
| 2022/08/26 | 1,086 | 1,109 | 1,080 | 1,106 | 46,000 |
| 2022/08/25 | 1,074 | 1,086 | 1,070 | 1,086 | 24,400 |
| 2022/08/24 | 1,075 | 1,092 | 1,074 | 1,075 | 21,600 |
| 2022/08/23 | 1,079 | 1,083 | 1,070 | 1,073 | 34,200 |
| 2022/08/22 | 1,086 | 1,093 | 1,079 | 1,091 | 31,300 |
| 2022/08/19 | 1,101 | 1,107 | 1,095 | 1,100 | 28,600 |
| 2022/08/18 | 1,095 | 1,102 | 1,090 | 1,101 | 29,200 |
| 2022/08/17 | 1,110 | 1,125 | 1,100 | 1,111 | 40,300 |
| 2022/08/16 | 1,119 | 1,119 | 1,095 | 1,102 | 26,900 |
| 2022/08/15 | 1,113 | 1,123 | 1,104 | 1,119 | 30,300 |
| 2022/08/12 | 1,115 | 1,134 | 1,105 | 1,118 | 69,400 |
| 2022/08/10 | 1,108 | 1,108 | 1,090 | 1,102 | 20,900 |
| 2022/08/09 | 1,125 | 1,125 | 1,105 | 1,110 | 32,500 |
| 2022/08/08 | 1,130 | 1,142 | 1,118 | 1,130 | 38,400 |
| 2022/08/05 | 1,084 | 1,117 | 1,083 | 1,115 | 31,400 |
| 2022/08/04 | 1,104 | 1,106 | 1,079 | 1,096 | 31,100 |
| 2022/08/03 | 1,109 | 1,109 | 1,082 | 1,095 | 52,200 |
| 2022/08/02 | 1,155 | 1,155 | 1,106 | 1,112 | 70,200 |
| 2022/08/01 | 1,148 | 1,166 | 1,111 | 1,155 | 93,500 |
| 2022/07/29 | 1,179 | 1,179 | 1,144 | 1,158 | 67,900 |
| 2022/07/28 | 1,174 | 1,184 | 1,153 | 1,176 | 47,100 |
| 2022/07/27 | 1,185 | 1,185 | 1,150 | 1,165 | 64,700 |
| 2022/07/26 | 1,195 | 1,212 | 1,168 | 1,174 | 96,600 |
| 2022/07/25 | 1,180 | 1,184 | 1,160 | 1,184 | 49,900 |
| 2022/07/22 | 1,209 | 1,212 | 1,173 | 1,181 | 58,700 |
| 2022/07/21 | 1,214 | 1,215 | 1,180 | 1,198 | 124,000 |
| 2022/07/20 | 1,149 | 1,230 | 1,135 | 1,216 | 339,600 |
| 2022/07/19 | 1,093 | 1,141 | 1,088 | 1,128 | 62,500 |
| 2022/07/15 | 1,098 | 1,098 | 1,068 | 1,081 | 45,500 |
| 2022/07/14 | 1,090 | 1,099 | 1,065 | 1,096 | 53,200 |
| 2022/07/13 | 1,084 | 1,097 | 1,070 | 1,086 | 59,900 |
| 2022/07/12 | 1,120 | 1,120 | 1,079 | 1,090 | 89,700 |
| 2022/07/11 | 1,190 | 1,197 | 1,142 | 1,145 | 102,600 |
| 2022/07/08 | 1,168 | 1,257 | 1,168 | 1,187 | 326,600 |
| 2022/07/07 | 1,207 | 1,209 | 1,131 | 1,142 | 142,800 |
| 2022/07/06 | 1,140 | 1,191 | 1,115 | 1,171 | 151,200 |
| 2022/07/05 | 1,136 | 1,175 | 1,116 | 1,145 | 99,400 |
| 2022/07/04 | 1,070 | 1,124 | 1,055 | 1,124 | 78,500 |
| 2022/07/01 | 1,070 | 1,079 | 1,043 | 1,059 | 51,600 |
| 2022/06/30 | 1,091 | 1,091 | 1,054 | 1,070 | 37,800 |
| 2022/06/29 | 1,100 | 1,106 | 1,083 | 1,095 | 32,700 |
| 2022/06/28 | 1,088 | 1,125 | 1,083 | 1,116 | 49,600 |
| 2022/06/27 | 1,080 | 1,080 | 1,059 | 1,074 | 33,400 |
| 2022/06/24 | 1,061 | 1,061 | 1,039 | 1,049 | 33,300 |
| 2022/06/23 | 1,057 | 1,077 | 1,044 | 1,061 | 41,300 |
| 2022/06/22 | 1,092 | 1,092 | 1,059 | 1,065 | 36,200 |
| 2022/06/21 | 1,055 | 1,097 | 1,055 | 1,085 | 30,800 |
| 2022/06/20 | 1,082 | 1,082 | 1,036 | 1,055 | 40,500 |
| 2022/06/17 | 1,083 | 1,087 | 1,055 | 1,080 | 52,600 |
| 2022/06/16 | 1,120 | 1,128 | 1,108 | 1,111 | 40,500 |
| 2022/06/15 | 1,142 | 1,145 | 1,098 | 1,104 | 38,100 |
| 2022/06/14 | 1,123 | 1,144 | 1,114 | 1,144 | 38,400 |
| 2022/06/13 | 1,154 | 1,162 | 1,129 | 1,137 | 42,100 |
| 2022/06/10 | 1,192 | 1,192 | 1,168 | 1,172 | 47,600 |
| 2022/06/09 | 1,254 | 1,259 | 1,211 | 1,211 | 54,600 |
| 2022/06/08 | 1,238 | 1,245 | 1,217 | 1,224 | 26,600 |
| 2022/06/07 | 1,235 | 1,242 | 1,223 | 1,223 | 29,200 |
| 2022/06/06 | 1,210 | 1,233 | 1,207 | 1,230 | 40,100 |
| 2022/06/03 | 1,200 | 1,212 | 1,190 | 1,212 | 36,700 |
| 2022/06/02 | 1,190 | 1,215 | 1,183 | 1,189 | 31,000 |
| 2022/06/01 | 1,152 | 1,196 | 1,141 | 1,184 | 33,900 |
| 2022/05/31 | 1,177 | 1,181 | 1,149 | 1,152 | 38,700 |
| 2022/05/30 | 1,175 | 1,189 | 1,167 | 1,178 | 58,000 |
| 2022/05/27 | 1,169 | 1,179 | 1,153 | 1,154 | 27,500 |
| 2022/05/26 | 1,164 | 1,173 | 1,150 | 1,159 | 37,700 |
| 2022/05/25 | 1,190 | 1,190 | 1,151 | 1,164 | 41,900 |
| 2022/05/24 | 1,198 | 1,201 | 1,159 | 1,165 | 52,800 |
| 2022/05/23 | 1,150 | 1,179 | 1,140 | 1,174 | 49,800 |
| 2022/05/20 | 1,108 | 1,148 | 1,105 | 1,142 | 49,400 |
| 2022/05/19 | 1,100 | 1,115 | 1,089 | 1,108 | 34,500 |
| 2022/05/18 | 1,109 | 1,135 | 1,109 | 1,127 | 60,500 |
| 2022/05/17 | 1,106 | 1,123 | 1,092 | 1,104 | 45,800 |
| 2022/05/16 | 1,153 | 1,153 | 1,104 | 1,119 | 47,100 |
| 2022/05/13 | 1,086 | 1,140 | 1,066 | 1,133 | 62,500 |
| 2022/05/12 | 1,136 | 1,155 | 1,096 | 1,096 | 99,100 |
| 2022/05/11 | 1,131 | 1,160 | 1,131 | 1,140 | 62,500 |
| 2022/05/10 | 1,145 | 1,150 | 1,119 | 1,147 | 55,800 |
| 2022/05/09 | 1,200 | 1,200 | 1,150 | 1,161 | 50,600 |
| 2022/05/06 | 1,181 | 1,213 | 1,181 | 1,200 | 36,500 |
| 2022/05/02 | 1,183 | 1,206 | 1,175 | 1,199 | 39,400 |
| 2022/04/28 | 1,168 | 1,200 | 1,158 | 1,200 | 37,700 |
| 2022/04/27 | 1,176 | 1,186 | 1,148 | 1,168 | 78,400 |
| 2022/04/26 | 1,205 | 1,215 | 1,182 | 1,209 | 44,500 |
| 2022/04/25 | 1,247 | 1,260 | 1,201 | 1,201 | 105,700 |
| 2022/04/22 | 1,263 | 1,300 | 1,236 | 1,286 | 92,800 |
| 2022/04/21 | 1,405 | 1,434 | 1,265 | 1,285 | 298,500 |
| 2022/04/20 | 1,312 | 1,336 | 1,303 | 1,331 | 56,200 |
| 2022/04/19 | 1,279 | 1,307 | 1,277 | 1,301 | 36,600 |
| 2022/04/18 | 1,311 | 1,313 | 1,252 | 1,274 | 60,300 |
| 2022/04/15 | 1,289 | 1,307 | 1,279 | 1,299 | 74,800 |
| 2022/04/14 | 1,251 | 1,305 | 1,247 | 1,298 | 107,100 |
| 2022/04/13 | 1,255 | 1,306 | 1,217 | 1,247 | 174,600 |
| 2022/04/12 | 1,238 | 1,276 | 1,235 | 1,263 | 59,800 |
| 2022/04/11 | 1,267 | 1,308 | 1,242 | 1,254 | 134,400 |
| 2022/04/08 | 1,259 | 1,287 | 1,243 | 1,263 | 120,400 |
| 2022/04/07 | 1,257 | 1,258 | 1,227 | 1,248 | 65,800 |
| 2022/04/06 | 1,301 | 1,306 | 1,260 | 1,270 | 95,900 |
| 2022/04/05 | 1,386 | 1,401 | 1,299 | 1,299 | 200,400 |
| 2022/04/04 | 1,415 | 1,466 | 1,368 | 1,385 | 285,900 |
| 2022/04/01 | 1,414 | 1,435 | 1,395 | 1,430 | 52,000 |
| 2022/03/31 | 1,403 | 1,455 | 1,402 | 1,422 | 56,900 |
| 2022/03/30 | 1,436 | 1,442 | 1,400 | 1,425 | 57,400 |
| 2022/03/29 | 1,403 | 1,444 | 1,398 | 1,423 | 82,400 |
| 2022/03/28 | 1,457 | 1,457 | 1,393 | 1,393 | 98,300 |
| 2022/03/25 | 1,423 | 1,470 | 1,402 | 1,465 | 145,700 |
| 2022/03/24 | 1,410 | 1,416 | 1,385 | 1,416 | 66,500 |
| 2022/03/23 | 1,435 | 1,448 | 1,401 | 1,416 | 79,500 |
| 2022/03/22 | 1,453 | 1,490 | 1,410 | 1,419 | 157,100 |
| 2022/03/18 | 1,412 | 1,419 | 1,365 | 1,396 | 109,100 |
| 2022/03/17 | 1,421 | 1,433 | 1,398 | 1,412 | 82,600 |
| 2022/03/16 | 1,416 | 1,429 | 1,385 | 1,400 | 90,700 |
| 2022/03/15 | 1,475 | 1,475 | 1,397 | 1,411 | 163,600 |
| 2022/03/14 | 1,474 | 1,515 | 1,448 | 1,479 | 159,500 |
| 2022/03/11 | 1,416 | 1,470 | 1,416 | 1,444 | 140,100 |
| 2022/03/10 | 1,377 | 1,417 | 1,364 | 1,413 | 129,100 |
| 2022/03/09 | 1,351 | 1,398 | 1,333 | 1,347 | 165,600 |
| 2022/03/08 | 1,420 | 1,439 | 1,331 | 1,345 | 314,800 |
| 2022/03/07 | 1,386 | 1,469 | 1,383 | 1,450 | 226,200 |
| 2022/03/04 | 1,468 | 1,588 | 1,427 | 1,446 | 804,200 |
| 2022/03/03 | 1,445 | 1,490 | 1,390 | 1,461 | 286,500 |
| 2022/03/02 | 1,469 | 1,505 | 1,432 | 1,436 | 248,600 |
| 2022/03/01 | 1,480 | 1,494 | 1,409 | 1,494 | 452,500 |
| 2022/02/28 | 1,500 | 1,548 | 1,470 | 1,488 | 437,300 |
| 2022/02/25 | 1,415 | 1,519 | 1,405 | 1,511 | 698,500 |
| 2022/02/24 | 1,421 | 1,434 | 1,348 | 1,396 | 529,800 |
| 2022/02/22 | 1,293 | 1,396 | 1,292 | 1,384 | 904,200 |
| 2022/02/21 | 1,375 | 1,473 | 1,312 | 1,334 | 1,689,600 |
| 2022/02/18 | 1,240 | 1,366 | 1,231 | 1,360 | 1,057,600 |
| 2022/02/17 | 1,272 | 1,368 | 1,243 | 1,293 | 1,776,300 |
| 2022/02/16 | 1,140 | 1,246 | 1,131 | 1,228 | 1,202,000 |
| 2022/02/15 | 1,105 | 1,120 | 1,079 | 1,088 | 75,900 |
| 2022/02/14 | 1,116 | 1,129 | 1,087 | 1,124 | 76,300 |
| 2022/02/10 | 1,153 | 1,160 | 1,110 | 1,153 | 76,700 |
| 2022/02/09 | 1,130 | 1,140 | 1,115 | 1,140 | 56,500 |
| 2022/02/08 | 1,088 | 1,150 | 1,080 | 1,129 | 141,100 |
| 2022/02/07 | 1,054 | 1,110 | 1,050 | 1,078 | 115,300 |
| 2022/02/04 | 1,045 | 1,054 | 1,022 | 1,047 | 36,000 |
| 2022/02/03 | 1,037 | 1,054 | 1,026 | 1,045 | 41,600 |
| 2022/02/02 | 1,000 | 1,048 | 994 | 1,041 | 78,100 |
| 2022/02/01 | 1,016 | 1,052 | 980 | 1,000 | 160,700 |
| 2022/01/31 | 955 | 979 | 941 | 979 | 45,900 |
| 2022/01/28 | 937 | 945 | 921 | 944 | 38,600 |
| 2022/01/27 | 968 | 976 | 920 | 924 | 73,400 |
| 2022/01/26 | 961 | 970 | 944 | 957 | 29,700 |
| 2022/01/25 | 984 | 984 | 944 | 951 | 29,800 |
| 2022/01/24 | 990 | 993 | 970 | 983 | 28,300 |
| 2022/01/21 | 994 | 996 | 972 | 992 | 38,600 |
| 2022/01/20 | 982 | 1,011 | 982 | 1,005 | 25,800 |
| 2022/01/19 | 1,013 | 1,020 | 978 | 983 | 65,600 |
| 2022/01/18 | 1,068 | 1,068 | 1,020 | 1,030 | 57,400 |
| 2022/01/17 | 1,094 | 1,107 | 1,043 | 1,048 | 48,500 |
| 2022/01/14 | 1,093 | 1,098 | 1,066 | 1,090 | 53,500 |
| 2022/01/13 | 1,063 | 1,099 | 1,062 | 1,093 | 51,100 |
| 2022/01/12 | 1,088 | 1,109 | 1,055 | 1,063 | 98,000 |
| 2022/01/11 | 1,033 | 1,078 | 1,031 | 1,073 | 41,800 |
| 2022/01/07 | 1,041 | 1,058 | 1,025 | 1,041 | 27,400 |
| 2022/01/06 | 1,061 | 1,061 | 1,038 | 1,046 | 41,600 |
| 2022/01/05 | 1,058 | 1,095 | 1,050 | 1,076 | 56,800 |
| 2022/01/04 | 1,085 | 1,085 | 1,042 | 1,073 | 42,500 |