5491 日本金属(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0391693290293249,400932
2021-12-0290591989790137,500901
2021-12-0192093089692375,300923
2021-11-30926948901901129,700901
2021-11-29957964903920137,800920
2021-11-261,0051,00596397298,800972
2021-11-251,0201,0251,0101,01520,7001,015
2021-11-241,0101,0241,0041,01517,3001,015
2021-11-229991,0129811,00922,0001,009
2021-11-191,0001,01799099942,300999
2021-11-189881,00697299842,600998
2021-11-171,0321,03298899155,300991
2021-11-161,0421,0471,0261,03518,8001,035
2021-11-151,0551,0651,0231,03647,3001,036
2021-11-121,0241,0411,0221,04029,2001,040
2021-11-111,0031,0289971,01042,6001,010
2021-11-101,0151,0439951,00061,7001,000
2021-11-091,0191,0389951,00252,0001,002
2021-11-081,0391,0391,0141,01951,0001,019
2021-11-051,0791,0851,0321,03652,0001,036
2021-11-041,0771,0991,0691,08837,0001,088
2021-11-021,0851,0981,0661,06949,2001,069
2021-11-011,1001,1251,0861,08755,8001,087
2021-10-291,1021,1651,0851,092137,6001,092
2021-10-281,1201,1201,0921,10039,6001,100
2021-10-271,1471,1471,1101,12355,0001,123
2021-10-261,1041,1591,1031,15790,9001,157
2021-10-251,1101,1481,0881,093114,8001,093
2021-10-221,1551,1691,1101,113180,4001,113
2021-10-211,2451,3051,1561,156789,8001,156
2021-10-201,1441,3551,1281,2011,950,0001,201
2021-10-191,0581,0651,0301,05519,2001,055
2021-10-181,0311,0571,0311,05520,9001,055
2021-10-151,0001,0201,0001,01824,4001,018
2021-10-141,0021,0059881,00519,5001,005
2021-10-139971,0159831,00236,0001,002
2021-10-121,0151,0201,0001,00216,3001,002
2021-10-111,0131,0201,0041,00811,4001,008
2021-10-081,0041,0169991,00416,0001,004
2021-10-071,0111,01399199617,000996
2021-10-061,0161,0431,0031,01130,7001,011
2021-10-051,0031,0109731,00635,1001,006
2021-10-041,0271,0451,0071,00727,8001,007
2021-10-011,0521,0521,0221,02626,9001,026
2021-09-301,0721,0791,0491,05224,0001,052
2021-09-291,0551,0951,0551,08030,4001,080
2021-09-281,1001,1001,0621,07321,5001,073
2021-09-271,1051,1271,0911,09128,7001,091
2021-09-241,0611,0961,0611,09131,0001,091
2021-09-221,0881,0891,0431,04739,9001,047
2021-09-211,0801,1051,0701,09824,5001,098
2021-09-171,1261,1301,1071,10724,4001,107
2021-09-161,1101,1411,1061,12942,4001,129
2021-09-151,1281,1281,0931,11445,0001,114
2021-09-141,1251,1301,1021,13036,1001,130
2021-09-131,0801,1171,0561,11755,4001,117
2021-09-101,0641,0831,0641,07161,3001,071
2021-09-091,0491,0641,0351,06020,5001,060
2021-09-081,0431,0651,0401,05639,5001,056
2021-09-071,0601,0601,0351,04327,8001,043
2021-09-061,0691,0691,0471,06018,3001,060
2021-09-031,0521,0671,0441,05731,8001,057
2021-09-021,0451,0531,0171,04739,2001,047
2021-09-011,0441,0501,0291,05043,4001,050
2021-08-311,0201,0341,0111,02925,8001,029
2021-08-309991,0199991,01639,3001,016
2021-08-2799999997898614,800986
2021-08-2698199797699418,000994
2021-08-2596498496498017,200980
2021-08-2493797393796721,700967
2021-08-2394595793693719,400937
2021-08-2096396393293356,500933
2021-08-1999399396196142,400961
2021-08-189761,0069551,00251,1001,002
2021-08-171,0151,02098598532,800985
2021-08-161,0521,0691,0061,02187,6001,021
2021-08-131,0351,0541,0301,05348,2001,053
2021-08-121,0321,0401,0161,03540,3001,035
2021-08-119981,0339981,02758,0001,027
2021-08-109911,01299099831,400998
2021-08-069971,00298899120,400991
2021-08-059721,01097299737,600997
2021-08-0498599797298233,100982
2021-08-039701,030970983100,700983
2021-08-0294799894597973,100979
2021-07-3097297293194830,300948
2021-07-299799799619719,800971
2021-07-2899599596296830,600968
2021-07-2796799896799654,600996
2021-07-2695097895096737,200967
2021-07-2194596093793917,600939
2021-07-2094995393593534,800935
2021-07-1996496595095539,200955
2021-07-1694896894896822,200968
2021-07-1595195694595223,400952
2021-07-1495696795596215,600962
2021-07-1395296394996118,700961
2021-07-1293395793395244,000952
2021-07-0991693291192647,300926
2021-07-0893094592592534,700925
2021-07-0794195793793840,200938
2021-07-0695697094795622,800956
2021-07-0596396395295618,100956
2021-07-0295096894796344,800963
2021-07-0195295794194229,100942
2021-06-3095096194695224,300952
2021-06-2996296795195445,900954
2021-06-2895197395197029,600970
2021-06-2593495493095035,800950
2021-06-2493695092993451,000934
2021-06-2395095193494535,200945
2021-06-2294495893695637,300956
2021-06-2195095391591673,400916
2021-06-1899099196596750,500967
2021-06-1799599598099031,000990
2021-06-169771,00097799541,200995
2021-06-1598298696698637,400986
2021-06-1499599697698344,000983
2021-06-1199399998199040,500990
2021-06-109911,00198799327,200993
2021-06-099871,01198799440,800994
2021-06-0897799497799438,600994
2021-06-0799799797597744,700977
2021-06-049941,00598099636,100996
2021-06-039861,0019751,00053,0001,000
2021-06-02988996980987118,800987
2021-06-019851,008978979145,300979
2021-05-3199099497297740,200977
2021-05-2896599496599074,800990
2021-05-2796697995695655,500956
2021-05-2698999397297773,500977
2021-05-259941,0069791,00184,9001,001
2021-05-241,0001,0529931,002224,7001,002
2021-05-211,0081,01198499474,400994
2021-05-201,0101,0199981,00866,6001,008
2021-05-191,0021,0289981,00574,3001,005
2021-05-189941,0199941,01367,9001,013
2021-05-171,0001,003965993136,800993
2021-05-14950986950986135,000986
2021-05-131,0561,075938948405,000948
2021-05-121,1751,1761,1171,132109,4001,132
2021-05-111,1991,2041,1691,169115,1001,169
2021-05-101,1891,2201,1891,208158,0001,208
2021-05-071,1251,1731,1251,173116,5001,173
2021-05-061,1211,1621,1211,144106,2001,144
2021-04-301,0801,1331,0801,12199,0001,121
2021-04-281,1201,1201,0891,08953,7001,089
2021-04-271,1141,1351,1051,11358,2001,113
2021-04-261,1051,1271,0861,10673,4001,106
2021-04-231,1021,1131,0881,08936,0001,089
2021-04-221,0981,1181,0901,11337,9001,113
2021-04-211,1251,1271,0851,08685,9001,086
2021-04-201,1651,1651,1381,13865,3001,138
2021-04-191,1651,2001,1461,17194,5001,171
2021-04-161,1771,1771,1431,15949,6001,159
2021-04-151,1481,1801,1431,17860,8001,178
2021-04-141,1461,1581,1301,15540,6001,155
2021-04-131,1631,1751,1501,15652,1001,156
2021-04-121,1631,1701,1441,16230,4001,162
2021-04-091,1551,1641,1411,15733,8001,157
2021-04-081,1701,1701,1421,15949,2001,159
2021-04-071,1351,1721,1211,16874,8001,168
2021-04-061,1741,1901,1261,139154,7001,139
2021-04-051,1421,1711,1301,16062,3001,160
2021-04-021,1311,1491,1151,14253,1001,142
2021-04-011,1751,1771,1161,12161,1001,121
2021-03-311,1501,1751,1441,15475,3001,154
2021-03-301,1361,1691,1281,15377,8001,153
2021-03-291,1501,1601,1201,13293,0001,132
2021-03-261,1271,1421,1161,12875,8001,128
2021-03-251,0801,1361,0801,12297,2001,122
2021-03-241,1091,1091,0601,07581,9001,075
2021-03-231,1701,1741,1151,11991,9001,119
2021-03-221,1701,1851,1441,16689,8001,166
2021-03-191,1411,1611,1231,16194,7001,161
2021-03-181,1251,1631,1141,159136,9001,159
2021-03-171,1301,1391,1101,12050,8001,120
2021-03-161,1491,1501,0981,124169,4001,124
2021-03-151,0801,1401,0651,132187,0001,132
2021-03-121,0451,0751,0381,07590,8001,075
2021-03-111,0531,0591,0331,04268,6001,042
2021-03-101,0711,0711,0371,04380,0001,043
2021-03-091,0471,0781,0311,073252,1001,073
2021-03-081,0501,0631,0161,02693,3001,026
2021-03-051,0441,0521,0031,040148,9001,040
2021-03-041,0541,0641,0261,05894,1001,058
2021-03-031,0631,0801,0471,06079,2001,060
2021-03-021,0751,0921,0431,056125,7001,056
2021-03-011,0391,0831,0241,073134,8001,073
2021-02-261,0511,0741,0391,046199,5001,046
2021-02-251,1241,1301,0831,083209,3001,083
2021-02-241,1411,1571,1201,130105,5001,130
2021-02-221,1161,1661,1111,144143,0001,144
2021-02-191,1551,1831,1151,128220,7001,128
2021-02-181,2401,3001,1711,171600,6001,171
2021-02-171,1991,2331,1901,206233,3001,206
2021-02-161,2011,2081,1791,184126,6001,184
2021-02-151,1931,2151,1621,213164,6001,213
2021-02-121,1801,2061,1711,193148,3001,193
2021-02-101,2051,2611,1861,197301,2001,197
2021-02-091,2201,2201,1661,175167,8001,175
2021-02-081,1811,2151,1571,208220,1001,208
2021-02-051,2011,2171,1681,182220,2001,182
2021-02-041,2151,2451,2011,205298,3001,205
2021-02-031,2811,3381,2151,2231,575,1001,223
2021-02-021,1181,2701,1121,251635,5001,251
2021-02-011,0941,1861,0711,143771,4001,143
2021-01-291,1641,1901,1051,105319,7001,105
2021-01-281,1501,1981,1281,192340,0001,192
2021-01-271,2181,2181,1661,174225,2001,174
2021-01-261,2241,2641,2071,217228,6001,217
2021-01-251,2431,2451,2051,219206,7001,219
2021-01-221,2751,2891,2531,259201,3001,259
2021-01-211,3171,3301,3001,305166,1001,305
2021-01-201,3111,3451,2951,310253,4001,310
2021-01-191,3001,3181,2811,317336,0001,317
2021-01-181,2711,2901,2451,263297,0001,263
2021-01-151,2601,3401,2461,297634,9001,297
2021-01-141,3101,3301,2351,241485,7001,241
2021-01-131,3441,3731,3091,314375,6001,314
2021-01-121,4151,4401,3361,338396,6001,338
2021-01-081,4251,4551,4021,430556,8001,430
2021-01-071,5291,5551,4451,447498,4001,447
2021-01-061,5511,5911,5171,528438,5001,528
2021-01-051,5501,6401,5131,5271,049,4001,527
2021-01-041,4801,6751,4021,5811,742,6001,581

分割・併合履歴 : [2016-09-28]1株→0.1株