5491 日本金属(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2897499395899163,600991
2022-09-2798199197698627,200986
2022-09-2699199196797844,700978
2022-09-229911,0139881,00936,6001,009
2022-09-219901,0019831,00031,8001,000
2022-09-201,0021,01199499622,800996
2022-09-161,0001,0029831,00057,9001,000
2022-09-151,0021,0129991,00030,6001,000
2022-09-149981,0059821,00340,0001,003
2022-09-131,0201,0251,0061,00819,1001,008
2022-09-121,0231,0291,0181,02326,1001,023
2022-09-091,0161,0241,0101,01721,1001,017
2022-09-081,0011,0181,0011,00820,8001,008
2022-09-071,0191,0209971,01242,8001,012
2022-09-061,0291,0341,0181,02126,4001,021
2022-09-051,0211,0311,0161,02028,5001,020
2022-09-021,0501,0501,0221,03655,2001,036
2022-09-011,0781,0801,0551,05654,4001,056
2022-08-311,0821,0911,0781,08029,7001,080
2022-08-301,1001,1001,0871,09738,4001,097
2022-08-291,0951,1031,0781,07936,3001,079
2022-08-261,0861,1091,0801,10646,0001,106
2022-08-251,0741,0861,0701,08624,4001,086
2022-08-241,0751,0921,0741,07521,6001,075
2022-08-231,0791,0831,0701,07334,2001,073
2022-08-221,0861,0931,0791,09131,3001,091
2022-08-191,1011,1071,0951,10028,6001,100
2022-08-181,0951,1021,0901,10129,2001,101
2022-08-171,1101,1251,1001,11140,3001,111
2022-08-161,1191,1191,0951,10226,9001,102
2022-08-151,1131,1231,1041,11930,3001,119
2022-08-121,1151,1341,1051,11869,4001,118
2022-08-101,1081,1081,0901,10220,9001,102
2022-08-091,1251,1251,1051,11032,5001,110
2022-08-081,1301,1421,1181,13038,4001,130
2022-08-051,0841,1171,0831,11531,4001,115
2022-08-041,1041,1061,0791,09631,1001,096
2022-08-031,1091,1091,0821,09552,2001,095
2022-08-021,1551,1551,1061,11270,2001,112
2022-08-011,1481,1661,1111,15593,5001,155
2022-07-291,1791,1791,1441,15867,9001,158
2022-07-281,1741,1841,1531,17647,1001,176
2022-07-271,1851,1851,1501,16564,7001,165
2022-07-261,1951,2121,1681,17496,6001,174
2022-07-251,1801,1841,1601,18449,9001,184
2022-07-221,2091,2121,1731,18158,7001,181
2022-07-211,2141,2151,1801,198124,0001,198
2022-07-201,1491,2301,1351,216339,6001,216
2022-07-191,0931,1411,0881,12862,5001,128
2022-07-151,0981,0981,0681,08145,5001,081
2022-07-141,0901,0991,0651,09653,2001,096
2022-07-131,0841,0971,0701,08659,9001,086
2022-07-121,1201,1201,0791,09089,7001,090
2022-07-111,1901,1971,1421,145102,6001,145
2022-07-081,1681,2571,1681,187326,6001,187
2022-07-071,2071,2091,1311,142142,8001,142
2022-07-061,1401,1911,1151,171151,2001,171
2022-07-051,1361,1751,1161,14599,4001,145
2022-07-041,0701,1241,0551,12478,5001,124
2022-07-011,0701,0791,0431,05951,6001,059
2022-06-301,0911,0911,0541,07037,8001,070
2022-06-291,1001,1061,0831,09532,7001,095
2022-06-281,0881,1251,0831,11649,6001,116
2022-06-271,0801,0801,0591,07433,4001,074
2022-06-241,0611,0611,0391,04933,3001,049
2022-06-231,0571,0771,0441,06141,3001,061
2022-06-221,0921,0921,0591,06536,2001,065
2022-06-211,0551,0971,0551,08530,8001,085
2022-06-201,0821,0821,0361,05540,5001,055
2022-06-171,0831,0871,0551,08052,6001,080
2022-06-161,1201,1281,1081,11140,5001,111
2022-06-151,1421,1451,0981,10438,1001,104
2022-06-141,1231,1441,1141,14438,4001,144
2022-06-131,1541,1621,1291,13742,1001,137
2022-06-101,1921,1921,1681,17247,6001,172
2022-06-091,2541,2591,2111,21154,6001,211
2022-06-081,2381,2451,2171,22426,6001,224
2022-06-071,2351,2421,2231,22329,2001,223
2022-06-061,2101,2331,2071,23040,1001,230
2022-06-031,2001,2121,1901,21236,7001,212
2022-06-021,1901,2151,1831,18931,0001,189
2022-06-011,1521,1961,1411,18433,9001,184
2022-05-311,1771,1811,1491,15238,7001,152
2022-05-301,1751,1891,1671,17858,0001,178
2022-05-271,1691,1791,1531,15427,5001,154
2022-05-261,1641,1731,1501,15937,7001,159
2022-05-251,1901,1901,1511,16441,9001,164
2022-05-241,1981,2011,1591,16552,8001,165
2022-05-231,1501,1791,1401,17449,8001,174
2022-05-201,1081,1481,1051,14249,4001,142
2022-05-191,1001,1151,0891,10834,5001,108
2022-05-181,1091,1351,1091,12760,5001,127
2022-05-171,1061,1231,0921,10445,8001,104
2022-05-161,1531,1531,1041,11947,1001,119
2022-05-131,0861,1401,0661,13362,5001,133
2022-05-121,1361,1551,0961,09699,1001,096
2022-05-111,1311,1601,1311,14062,5001,140
2022-05-101,1451,1501,1191,14755,8001,147
2022-05-091,2001,2001,1501,16150,6001,161
2022-05-061,1811,2131,1811,20036,5001,200
2022-05-021,1831,2061,1751,19939,4001,199
2022-04-281,1681,2001,1581,20037,7001,200
2022-04-271,1761,1861,1481,16878,4001,168
2022-04-261,2051,2151,1821,20944,5001,209
2022-04-251,2471,2601,2011,201105,7001,201
2022-04-221,2631,3001,2361,28692,8001,286
2022-04-211,4051,4341,2651,285298,5001,285
2022-04-201,3121,3361,3031,33156,2001,331
2022-04-191,2791,3071,2771,30136,6001,301
2022-04-181,3111,3131,2521,27460,3001,274
2022-04-151,2891,3071,2791,29974,8001,299
2022-04-141,2511,3051,2471,298107,1001,298
2022-04-131,2551,3061,2171,247174,6001,247
2022-04-121,2381,2761,2351,26359,8001,263
2022-04-111,2671,3081,2421,254134,4001,254
2022-04-081,2591,2871,2431,263120,4001,263
2022-04-071,2571,2581,2271,24865,8001,248
2022-04-061,3011,3061,2601,27095,9001,270
2022-04-051,3861,4011,2991,299200,4001,299
2022-04-041,4151,4661,3681,385285,9001,385
2022-04-011,4141,4351,3951,43052,0001,430
2022-03-311,4031,4551,4021,42256,9001,422
2022-03-301,4361,4421,4001,42557,4001,425
2022-03-291,4031,4441,3981,42382,4001,423
2022-03-281,4571,4571,3931,39398,3001,393
2022-03-251,4231,4701,4021,465145,7001,465
2022-03-241,4101,4161,3851,41666,5001,416
2022-03-231,4351,4481,4011,41679,5001,416
2022-03-221,4531,4901,4101,419157,1001,419
2022-03-181,4121,4191,3651,396109,1001,396
2022-03-171,4211,4331,3981,41282,6001,412
2022-03-161,4161,4291,3851,40090,7001,400
2022-03-151,4751,4751,3971,411163,6001,411
2022-03-141,4741,5151,4481,479159,5001,479
2022-03-111,4161,4701,4161,444140,1001,444
2022-03-101,3771,4171,3641,413129,1001,413
2022-03-091,3511,3981,3331,347165,6001,347
2022-03-081,4201,4391,3311,345314,8001,345
2022-03-071,3861,4691,3831,450226,2001,450
2022-03-041,4681,5881,4271,446804,2001,446
2022-03-031,4451,4901,3901,461286,5001,461
2022-03-021,4691,5051,4321,436248,6001,436
2022-03-011,4801,4941,4091,494452,5001,494
2022-02-281,5001,5481,4701,488437,3001,488
2022-02-251,4151,5191,4051,511698,5001,511
2022-02-241,4211,4341,3481,396529,8001,396
2022-02-221,2931,3961,2921,384904,2001,384
2022-02-211,3751,4731,3121,3341,689,6001,334
2022-02-181,2401,3661,2311,3601,057,6001,360
2022-02-171,2721,3681,2431,2931,776,3001,293
2022-02-161,1401,2461,1311,2281,202,0001,228
2022-02-151,1051,1201,0791,08875,9001,088
2022-02-141,1161,1291,0871,12476,3001,124
2022-02-101,1531,1601,1101,15376,7001,153
2022-02-091,1301,1401,1151,14056,5001,140
2022-02-081,0881,1501,0801,129141,1001,129
2022-02-071,0541,1101,0501,078115,3001,078
2022-02-041,0451,0541,0221,04736,0001,047
2022-02-031,0371,0541,0261,04541,6001,045
2022-02-021,0001,0489941,04178,1001,041
2022-02-011,0161,0529801,000160,7001,000
2022-01-3195597994197945,900979
2022-01-2893794592194438,600944
2022-01-2796897692092473,400924
2022-01-2696197094495729,700957
2022-01-2598498494495129,800951
2022-01-2499099397098328,300983
2022-01-2199499697299238,600992
2022-01-209821,0119821,00525,8001,005
2022-01-191,0131,02097898365,600983
2022-01-181,0681,0681,0201,03057,4001,030
2022-01-171,0941,1071,0431,04848,5001,048
2022-01-141,0931,0981,0661,09053,5001,090
2022-01-131,0631,0991,0621,09351,1001,093
2022-01-121,0881,1091,0551,06398,0001,063
2022-01-111,0331,0781,0311,07341,8001,073
2022-01-071,0411,0581,0251,04127,4001,041
2022-01-061,0611,0611,0381,04641,6001,046
2022-01-051,0581,0951,0501,07656,8001,076
2022-01-041,0851,0851,0421,07342,5001,073

分割・併合履歴 : [2016-09-28]1株→0.1株