5491 日本金属(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 548 | 550 | 545 | 545 | 79,000 | 5,450 |
| 1995-12-28 | 553 | 555 | 548 | 550 | 96,000 | 5,500 |
| 1995-12-27 | 559 | 559 | 547 | 547 | 123,000 | 5,470 |
| 1995-12-26 | 552 | 555 | 543 | 544 | 110,000 | 5,440 |
| 1995-12-25 | 560 | 561 | 551 | 552 | 40,000 | 5,520 |
| 1995-12-22 | 560 | 565 | 560 | 565 | 70,000 | 5,650 |
| 1995-12-21 | 553 | 560 | 550 | 551 | 93,000 | 5,510 |
| 1995-12-20 | 551 | 561 | 551 | 551 | 76,000 | 5,510 |
| 1995-12-19 | 550 | 560 | 550 | 556 | 126,000 | 5,560 |
| 1995-12-18 | 560 | 566 | 557 | 560 | 99,000 | 5,600 |
| 1995-12-15 | 570 | 570 | 560 | 560 | 123,000 | 5,600 |
| 1995-12-14 | 561 | 566 | 555 | 560 | 174,000 | 5,600 |
| 1995-12-13 | 566 | 570 | 561 | 566 | 70,000 | 5,660 |
| 1995-12-12 | 585 | 587 | 560 | 566 | 162,000 | 5,660 |
| 1995-12-11 | 571 | 590 | 570 | 584 | 420,000 | 5,840 |
| 1995-12-08 | 553 | 569 | 543 | 569 | 171,000 | 5,690 |
| 1995-12-07 | 544 | 555 | 544 | 544 | 133,000 | 5,440 |
| 1995-12-06 | 543 | 555 | 540 | 543 | 69,000 | 5,430 |
| 1995-12-05 | 553 | 560 | 541 | 541 | 69,000 | 5,410 |
| 1995-12-04 | 556 | 556 | 540 | 551 | 76,000 | 5,510 |
| 1995-12-01 | 539 | 545 | 536 | 536 | 104,000 | 5,360 |
| 1995-11-30 | 543 | 545 | 535 | 539 | 43,000 | 5,390 |
| 1995-11-29 | 536 | 537 | 532 | 533 | 56,000 | 5,330 |
| 1995-11-28 | 534 | 545 | 531 | 535 | 29,000 | 5,350 |
| 1995-11-27 | 530 | 545 | 525 | 544 | 74,000 | 5,440 |
| 1995-11-24 | 534 | 535 | 525 | 530 | 165,000 | 5,300 |
| 1995-11-22 | 542 | 542 | 538 | 540 | 81,000 | 5,400 |
| 1995-11-21 | 545 | 550 | 540 | 540 | 70,000 | 5,400 |
| 1995-11-20 | 545 | 545 | 535 | 544 | 75,000 | 5,440 |
| 1995-11-17 | 550 | 550 | 535 | 548 | 29,000 | 5,480 |
| 1995-11-16 | 540 | 540 | 525 | 540 | 107,000 | 5,400 |
| 1995-11-15 | 551 | 560 | 537 | 537 | 121,000 | 5,370 |
| 1995-11-14 | 557 | 565 | 552 | 555 | 94,000 | 5,550 |
| 1995-11-13 | 565 | 570 | 551 | 555 | 83,000 | 5,550 |
| 1995-11-10 | 558 | 570 | 558 | 569 | 91,000 | 5,690 |
| 1995-11-09 | 560 | 566 | 555 | 558 | 143,000 | 5,580 |
| 1995-11-08 | 562 | 570 | 556 | 557 | 146,000 | 5,570 |
| 1995-11-07 | 566 | 573 | 560 | 561 | 99,000 | 5,610 |
| 1995-11-06 | 567 | 575 | 556 | 556 | 161,000 | 5,560 |
| 1995-11-02 | 555 | 566 | 555 | 565 | 128,000 | 5,650 |
| 1995-11-01 | 570 | 576 | 551 | 551 | 292,000 | 5,510 |
| 1995-10-31 | 600 | 615 | 570 | 580 | 971,000 | 5,800 |
| 1995-10-30 | 540 | 590 | 540 | 590 | 248,000 | 5,900 |
| 1995-10-27 | 533 | 549 | 533 | 538 | 131,000 | 5,380 |
| 1995-10-26 | 538 | 542 | 536 | 538 | 134,000 | 5,380 |
| 1995-10-25 | 550 | 550 | 540 | 540 | 49,000 | 5,400 |
| 1995-10-24 | 564 | 564 | 536 | 560 | 101,000 | 5,600 |
| 1995-10-23 | 564 | 564 | 555 | 564 | 104,000 | 5,640 |
| 1995-10-20 | 552 | 565 | 552 | 565 | 224,000 | 5,650 |
| 1995-10-19 | 565 | 572 | 556 | 556 | 366,000 | 5,560 |
| 1995-10-18 | 541 | 569 | 541 | 562 | 283,000 | 5,620 |
| 1995-10-17 | 525 | 538 | 525 | 531 | 159,000 | 5,310 |
| 1995-10-16 | 520 | 526 | 520 | 523 | 55,000 | 5,230 |
| 1995-10-13 | 528 | 536 | 523 | 524 | 97,000 | 5,240 |
| 1995-10-12 | 537 | 548 | 530 | 530 | 68,000 | 5,300 |
| 1995-10-11 | 555 | 555 | 540 | 540 | 66,000 | 5,400 |
| 1995-10-09 | 542 | 555 | 540 | 555 | 123,000 | 5,550 |
| 1995-10-06 | 525 | 550 | 525 | 540 | 228,000 | 5,400 |
| 1995-10-05 | 530 | 531 | 520 | 525 | 79,000 | 5,250 |
| 1995-10-04 | 539 | 539 | 521 | 534 | 149,000 | 5,340 |
| 1995-10-03 | 510 | 533 | 502 | 533 | 193,000 | 5,330 |
| 1995-10-02 | 522 | 522 | 512 | 520 | 131,000 | 5,200 |
| 1995-09-29 | 513 | 523 | 513 | 523 | 190,000 | 5,230 |
| 1995-09-28 | 540 | 540 | 523 | 523 | 96,000 | 5,230 |
| 1995-09-27 | 535 | 540 | 520 | 535 | 155,000 | 5,350 |
| 1995-09-26 | 533 | 545 | 533 | 538 | 191,000 | 5,380 |
| 1995-09-25 | 540 | 550 | 540 | 545 | 127,000 | 5,450 |
| 1995-09-22 | 556 | 562 | 546 | 547 | 170,000 | 5,470 |
| 1995-09-21 | 566 | 569 | 560 | 563 | 110,000 | 5,630 |
| 1995-09-20 | 567 | 580 | 566 | 566 | 147,000 | 5,660 |
| 1995-09-19 | 576 | 577 | 565 | 577 | 111,000 | 5,770 |
| 1995-09-18 | 575 | 589 | 565 | 566 | 71,000 | 5,660 |
| 1995-09-14 | 576 | 585 | 565 | 565 | 210,000 | 5,650 |
| 1995-09-13 | 581 | 590 | 580 | 585 | 302,000 | 5,850 |
| 1995-09-12 | 605 | 614 | 591 | 591 | 862,000 | 5,910 |
| 1995-09-11 | 560 | 589 | 555 | 575 | 322,000 | 5,750 |
| 1995-09-08 | 555 | 569 | 549 | 550 | 336,000 | 5,500 |
| 1995-09-07 | 542 | 555 | 541 | 554 | 267,000 | 5,540 |
| 1995-09-06 | 557 | 565 | 541 | 542 | 222,000 | 5,420 |
| 1995-09-05 | 550 | 563 | 541 | 563 | 302,000 | 5,630 |
| 1995-09-04 | 562 | 567 | 530 | 540 | 852,000 | 5,400 |
| 1995-09-01 | 588 | 588 | 561 | 570 | 1,010,000 | 5,700 |
| 1995-08-31 | 611 | 616 | 581 | 594 | 734,000 | 5,940 |
| 1995-08-30 | 635 | 635 | 611 | 616 | 252,000 | 6,160 |
| 1995-08-29 | 635 | 638 | 625 | 625 | 378,000 | 6,250 |
| 1995-08-28 | 621 | 638 | 616 | 625 | 252,000 | 6,250 |
| 1995-08-25 | 632 | 647 | 621 | 621 | 577,000 | 6,210 |
| 1995-08-24 | 636 | 644 | 626 | 626 | 487,000 | 6,260 |
| 1995-08-23 | 651 | 664 | 621 | 646 | 1,305,000 | 6,460 |
| 1995-08-22 | 700 | 715 | 643 | 643 | 3,836,000 | 6,430 |
| 1995-08-21 | 680 | 690 | 665 | 690 | 1,635,000 | 6,900 |
| 1995-08-18 | 659 | 679 | 645 | 679 | 737,000 | 6,790 |
| 1995-08-17 | 675 | 698 | 660 | 660 | 3,102,000 | 6,600 |
| 1995-08-16 | 653 | 676 | 637 | 668 | 2,197,000 | 6,680 |
| 1995-08-15 | 643 | 650 | 633 | 650 | 743,000 | 6,500 |
| 1995-08-14 | 635 | 653 | 625 | 633 | 1,014,000 | 6,330 |
| 1995-08-11 | 608 | 646 | 597 | 645 | 1,992,000 | 6,450 |
| 1995-08-10 | 637 | 637 | 609 | 609 | 1,143,000 | 6,090 |
| 1995-08-09 | 643 | 644 | 621 | 630 | 1,373,000 | 6,300 |
| 1995-08-08 | 655 | 655 | 636 | 643 | 934,000 | 6,430 |
| 1995-08-07 | 660 | 669 | 642 | 651 | 1,579,000 | 6,510 |
| 1995-08-04 | 677 | 684 | 652 | 652 | 4,238,000 | 6,520 |
| 1995-08-03 | 643 | 672 | 637 | 669 | 3,778,000 | 6,690 |
| 1995-08-02 | 650 | 659 | 633 | 644 | 5,091,000 | 6,440 |
| 1995-08-01 | 599 | 652 | 596 | 642 | 4,301,000 | 6,420 |
| 1995-07-31 | 610 | 617 | 596 | 609 | 1,202,000 | 6,090 |
| 1995-07-28 | 611 | 620 | 602 | 607 | 1,791,000 | 6,070 |
| 1995-07-27 | 610 | 628 | 605 | 611 | 7,295,000 | 6,110 |
| 1995-07-26 | 580 | 599 | 577 | 598 | 2,153,000 | 5,980 |
| 1995-07-25 | 573 | 603 | 571 | 573 | 3,590,000 | 5,730 |
| 1995-07-24 | 579 | 590 | 572 | 573 | 1,413,000 | 5,730 |
| 1995-07-21 | 581 | 594 | 568 | 579 | 1,434,000 | 5,790 |
| 1995-07-20 | 577 | 601 | 569 | 573 | 2,534,000 | 5,730 |
| 1995-07-19 | 581 | 614 | 561 | 587 | 6,176,000 | 5,870 |
| 1995-07-18 | 550 | 610 | 541 | 586 | 4,308,000 | 5,860 |
| 1995-07-17 | 457 | 527 | 457 | 527 | 1,979,000 | 5,270 |
| 1995-07-14 | 464 | 464 | 447 | 447 | 195,000 | 4,470 |
| 1995-07-13 | 425 | 470 | 422 | 465 | 588,000 | 4,650 |
| 1995-07-12 | 425 | 427 | 417 | 418 | 165,000 | 4,180 |
| 1995-07-11 | 411 | 424 | 411 | 420 | 48,000 | 4,200 |
| 1995-07-10 | 416 | 425 | 411 | 411 | 61,000 | 4,110 |
| 1995-07-07 | 415 | 424 | 406 | 416 | 152,000 | 4,160 |
| 1995-07-06 | 372 | 408 | 371 | 405 | 184,000 | 4,050 |
| 1995-07-05 | 361 | 361 | 351 | 360 | 54,000 | 3,600 |
| 1995-07-04 | 350 | 360 | 350 | 360 | 30,000 | 3,600 |
| 1995-07-03 | 365 | 365 | 349 | 349 | 22,000 | 3,490 |
| 1995-06-30 | 368 | 368 | 360 | 365 | 25,000 | 3,650 |
| 1995-06-29 | 375 | 380 | 368 | 368 | 34,000 | 3,680 |
| 1995-06-28 | 370 | 375 | 370 | 370 | 17,000 | 3,700 |
| 1995-06-27 | 382 | 385 | 375 | 375 | 36,000 | 3,750 |
| 1995-06-26 | 384 | 387 | 375 | 387 | 111,000 | 3,870 |
| 1995-06-23 | 372 | 379 | 370 | 379 | 78,000 | 3,790 |
| 1995-06-22 | 370 | 374 | 370 | 372 | 36,000 | 3,720 |
| 1995-06-21 | 384 | 384 | 370 | 375 | 262,000 | 3,750 |
| 1995-06-20 | 368 | 385 | 368 | 375 | 48,000 | 3,750 |
| 1995-06-19 | 381 | 385 | 373 | 373 | 50,000 | 3,730 |
| 1995-06-16 | 380 | 381 | 375 | 376 | 33,000 | 3,760 |
| 1995-06-15 | 381 | 381 | 369 | 370 | 28,000 | 3,700 |
| 1995-06-14 | 365 | 385 | 365 | 381 | 44,000 | 3,810 |
| 1995-06-13 | 374 | 375 | 374 | 375 | 37,000 | 3,750 |
| 1995-06-12 | 417 | 417 | 390 | 390 | 21,000 | 3,900 |
| 1995-06-09 | 425 | 428 | 425 | 427 | 62,000 | 4,270 |
| 1995-06-08 | 426 | 426 | 425 | 426 | 70,000 | 4,260 |
| 1995-06-07 | 426 | 431 | 425 | 425 | 33,000 | 4,250 |
| 1995-06-06 | 440 | 445 | 431 | 435 | 68,000 | 4,350 |
| 1995-06-05 | 420 | 431 | 420 | 425 | 36,000 | 4,250 |
| 1995-06-02 | 394 | 409 | 394 | 404 | 13,000 | 4,040 |
| 1995-06-01 | 391 | 396 | 385 | 390 | 31,000 | 3,900 |
| 1995-05-31 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-05-30 | 400 | 400 | 390 | 399 | 74,000 | 3,990 |
| 1995-05-29 | 395 | 408 | 395 | 400 | 12,000 | 4,000 |
| 1995-05-26 | 394 | 409 | 394 | 409 | 19,000 | 4,090 |
| 1995-05-25 | 412 | 416 | 409 | 409 | 24,000 | 4,090 |
| 1995-05-24 | 417 | 417 | 417 | 417 | 10,000 | 4,170 |
| 1995-05-23 | 430 | 433 | 422 | 422 | 13,000 | 4,220 |
| 1995-05-22 | 440 | 440 | 435 | 435 | 42,000 | 4,350 |
| 1995-05-19 | 445 | 445 | 444 | 444 | 36,000 | 4,440 |
| 1995-05-18 | 455 | 455 | 445 | 445 | 86,000 | 4,450 |
| 1995-05-17 | 449 | 450 | 449 | 450 | 50,000 | 4,500 |
| 1995-05-16 | 449 | 450 | 449 | 449 | 39,000 | 4,490 |
| 1995-05-15 | 450 | 450 | 449 | 449 | 19,000 | 4,490 |
| 1995-05-12 | 450 | 450 | 449 | 449 | 13,000 | 4,490 |
| 1995-05-11 | 449 | 449 | 449 | 449 | 19,000 | 4,490 |
| 1995-05-10 | 450 | 450 | 448 | 448 | 15,000 | 4,480 |
| 1995-05-09 | 464 | 464 | 450 | 450 | 5,000 | 4,500 |
| 1995-05-08 | 449 | 449 | 449 | 449 | 11,000 | 4,490 |
| 1995-05-02 | 450 | 450 | 447 | 448 | 9,000 | 4,480 |
| 1995-05-01 | 448 | 453 | 448 | 453 | 18,000 | 4,530 |
| 1995-04-28 | 448 | 449 | 447 | 447 | 25,000 | 4,470 |
| 1995-04-27 | 455 | 455 | 449 | 455 | 10,000 | 4,550 |
| 1995-04-26 | 453 | 453 | 447 | 447 | 32,000 | 4,470 |
| 1995-04-25 | 452 | 459 | 448 | 448 | 42,000 | 4,480 |
| 1995-04-24 | 452 | 452 | 447 | 447 | 38,000 | 4,470 |
| 1995-04-21 | 447 | 452 | 447 | 447 | 21,000 | 4,470 |
| 1995-04-20 | 441 | 452 | 441 | 446 | 36,000 | 4,460 |
| 1995-04-19 | 455 | 455 | 442 | 442 | 27,000 | 4,420 |
| 1995-04-18 | 455 | 455 | 449 | 450 | 42,000 | 4,500 |
| 1995-04-17 | 442 | 450 | 440 | 450 | 13,000 | 4,500 |
| 1995-04-14 | 452 | 452 | 442 | 442 | 41,000 | 4,420 |
| 1995-04-13 | 456 | 456 | 446 | 447 | 36,000 | 4,470 |
| 1995-04-12 | 453 | 453 | 441 | 451 | 188,000 | 4,510 |
| 1995-04-11 | 470 | 470 | 468 | 468 | 32,000 | 4,680 |
| 1995-04-10 | 456 | 458 | 456 | 458 | 33,000 | 4,580 |
| 1995-04-07 | 456 | 467 | 454 | 457 | 32,000 | 4,570 |
| 1995-04-06 | 454 | 460 | 454 | 459 | 55,000 | 4,590 |
| 1995-04-05 | 451 | 456 | 450 | 454 | 14,000 | 4,540 |
| 1995-04-04 | 443 | 450 | 443 | 450 | 30,000 | 4,500 |
| 1995-04-03 | 442 | 442 | 442 | 442 | 44,000 | 4,420 |
| 1995-03-31 | 450 | 450 | 442 | 442 | 5,000 | 4,420 |
| 1995-03-30 | 450 | 450 | 440 | 440 | 5,000 | 4,400 |
| 1995-03-29 | 439 | 440 | 439 | 440 | 30,000 | 4,400 |
| 1995-03-28 | 440 | 440 | 439 | 440 | 7,000 | 4,400 |
| 1995-03-27 | 430 | 440 | 425 | 440 | 42,000 | 4,400 |
| 1995-03-24 | 423 | 425 | 422 | 422 | 89,000 | 4,220 |
| 1995-03-23 | 428 | 428 | 427 | 427 | 63,000 | 4,270 |
| 1995-03-22 | 431 | 431 | 431 | 431 | 60,000 | 4,310 |
| 1995-03-20 | 432 | 432 | 431 | 431 | 31,000 | 4,310 |
| 1995-03-17 | 432 | 444 | 432 | 433 | 92,000 | 4,330 |
| 1995-03-16 | 435 | 435 | 427 | 430 | 12,000 | 4,300 |
| 1995-03-15 | 422 | 440 | 422 | 440 | 56,000 | 4,400 |
| 1995-03-14 | 427 | 427 | 420 | 421 | 14,000 | 4,210 |
| 1995-03-13 | 427 | 427 | 421 | 421 | 13,000 | 4,210 |
| 1995-03-10 | 433 | 435 | 432 | 432 | 52,000 | 4,320 |
| 1995-03-09 | 426 | 435 | 426 | 433 | 19,000 | 4,330 |
| 1995-03-08 | 421 | 422 | 420 | 421 | 28,000 | 4,210 |
| 1995-03-07 | 421 | 424 | 421 | 421 | 9,000 | 4,210 |
| 1995-03-06 | 428 | 428 | 425 | 426 | 27,000 | 4,260 |
| 1995-03-03 | 422 | 427 | 422 | 427 | 6,000 | 4,270 |
| 1995-03-02 | 422 | 427 | 422 | 427 | 20,000 | 4,270 |
| 1995-03-01 | 430 | 430 | 417 | 422 | 46,000 | 4,220 |
| 1995-02-28 | 441 | 445 | 428 | 428 | 61,000 | 4,280 |
| 1995-02-27 | 453 | 453 | 440 | 441 | 34,000 | 4,410 |
| 1995-02-24 | 462 | 465 | 461 | 461 | 53,000 | 4,610 |
| 1995-02-23 | 461 | 461 | 460 | 461 | 71,000 | 4,610 |
| 1995-02-22 | 467 | 467 | 461 | 461 | 86,000 | 4,610 |
| 1995-02-21 | 465 | 465 | 465 | 465 | 26,000 | 4,650 |
| 1995-02-20 | 461 | 465 | 461 | 465 | 31,000 | 4,650 |
| 1995-02-17 | 463 | 468 | 458 | 458 | 76,000 | 4,580 |
| 1995-02-16 | 463 | 465 | 458 | 458 | 68,000 | 4,580 |
| 1995-02-15 | 463 | 463 | 463 | 463 | 31,000 | 4,630 |
| 1995-02-14 | 465 | 465 | 463 | 463 | 30,000 | 4,630 |
| 1995-02-13 | 463 | 466 | 463 | 466 | 32,000 | 4,660 |
| 1995-02-10 | 463 | 465 | 463 | 463 | 56,000 | 4,630 |
| 1995-02-09 | 461 | 471 | 460 | 463 | 242,000 | 4,630 |
| 1995-02-08 | 460 | 461 | 460 | 461 | 46,000 | 4,610 |
| 1995-02-07 | 451 | 461 | 450 | 461 | 42,000 | 4,610 |
| 1995-02-06 | 456 | 456 | 455 | 456 | 51,000 | 4,560 |
| 1995-02-03 | 458 | 458 | 456 | 456 | 22,000 | 4,560 |
| 1995-02-02 | 461 | 461 | 460 | 460 | 25,000 | 4,600 |
| 1995-02-01 | 464 | 464 | 461 | 464 | 116,000 | 4,640 |
| 1995-01-31 | 459 | 465 | 459 | 460 | 62,000 | 4,600 |
| 1995-01-30 | 450 | 462 | 450 | 455 | 42,000 | 4,550 |
| 1995-01-27 | 465 | 470 | 453 | 453 | 93,000 | 4,530 |
| 1995-01-26 | 462 | 465 | 460 | 460 | 49,000 | 4,600 |
| 1995-01-25 | 455 | 465 | 455 | 465 | 36,000 | 4,650 |
| 1995-01-24 | 444 | 455 | 444 | 450 | 39,000 | 4,500 |
| 1995-01-23 | 466 | 466 | 449 | 450 | 100,000 | 4,500 |
| 1995-01-20 | 468 | 468 | 464 | 464 | 56,000 | 4,640 |
| 1995-01-19 | 469 | 469 | 464 | 467 | 43,000 | 4,670 |
| 1995-01-18 | 474 | 474 | 461 | 464 | 39,000 | 4,640 |
| 1995-01-17 | 480 | 480 | 473 | 475 | 16,000 | 4,750 |
| 1995-01-13 | 476 | 479 | 473 | 473 | 8,000 | 4,730 |
| 1995-01-12 | 489 | 489 | 486 | 486 | 27,000 | 4,860 |
| 1995-01-11 | 487 | 493 | 487 | 491 | 82,000 | 4,910 |
| 1995-01-10 | 493 | 493 | 489 | 493 | 66,000 | 4,930 |
| 1995-01-09 | 497 | 497 | 493 | 493 | 99,000 | 4,930 |
| 1995-01-06 | 491 | 500 | 491 | 497 | 81,000 | 4,970 |
| 1995-01-05 | 507 | 507 | 505 | 506 | 80,000 | 5,060 |
| 1995-01-04 | 512 | 512 | 507 | 507 | 25,000 | 5,070 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
