5491 日本金属(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2838138137537563,0003,750
1984-12-2737139037138061,0003,800
1984-12-26375381360361182,0003,610
1984-12-2539039138038063,0003,800
1984-12-2440040039439529,0003,950
1984-12-2238640038639947,0003,990
1984-12-2139139138538566,0003,850
1984-12-20406406378378184,0003,780
1984-12-1942042141041065,0004,100
1984-12-1841142041141555,0004,150
1984-12-1742142640341077,0004,100
1984-12-1542942942142158,0004,210
1984-12-1442643942542591,0004,250
1984-12-1342843142642648,0004,260
1984-12-1243944542642666,0004,260
1984-12-1142643042542959,0004,290
1984-12-1044444442642830,0004,280
1984-12-07434450434444140,0004,440
1984-12-06421429420429135,0004,290
1984-12-05458459429429202,0004,290
1984-12-03485488470474522,0004,740
1984-11-30435470433455287,0004,550
1984-11-29422430418429165,0004,290
1984-11-28434440422423167,0004,230
1984-11-2743043542643584,0004,350
1984-11-2644544542442682,0004,260
1984-11-2445045444044088,0004,400
1984-11-22446456440445189,0004,450
1984-11-21445447440446393,0004,460
1984-11-2044544544344548,0004,450
1984-11-1945646145545560,0004,550
1984-11-1745046145046055,0004,600
1984-11-16456460445450181,0004,500
1984-11-15470470459465246,0004,650
1984-11-14480480470472153,0004,720
1984-11-13481489480482257,0004,820
1984-11-12518518476480439,0004,800
1984-11-09490513487499878,0004,990
1984-11-08475490475486188,0004,860
1984-11-07470478464470221,0004,700
1984-11-06485496467470269,0004,700
1984-11-05508508482482237,0004,820
1984-11-02486515480506794,0005,060
1984-11-01477491477485486,0004,850
1984-10-31510515471476725,0004,760
1984-10-30530532510520857,0005,200
1984-10-295135374975201,880,0005,200
1984-10-275405405205231,325,0005,230
1984-10-265575705355407,106,0005,400
1984-10-2549954749354710,839,0005,470
1984-10-244994994994996,386,0004,990
1984-10-233854203814194,189,0004,190
1984-10-22378380375380821,0003,800
1984-10-20369370365368232,0003,680
1984-10-19336367336365274,0003,650
1984-10-1832634032633543,0003,350
1984-10-17321323321322115,0003,220
1984-10-1632332532332330,0003,230
1984-10-15329330321321111,0003,210
1984-10-1233133132832932,0003,290
1984-10-1133633633233315,0003,330
1984-10-0933234033233522,0003,350
1984-10-0833033533033518,0003,350
1984-10-0633033032832810,0003,280
1984-10-0533033532533027,0003,300
1984-10-0433033533033018,0003,300
1984-10-033253253253258,0003,250
1984-10-0231832031832049,0003,200
1984-10-0131632131632036,0003,200
1984-09-2931532031331940,0003,190
1984-09-2833033532032037,0003,200
1984-09-2733033033033042,0003,300
1984-09-2632833532633525,0003,350
1984-09-2533533533033019,0003,300
1984-09-2233533533033052,0003,300
1984-09-2133534033533525,0003,350
1984-09-203353393353398,0003,390
1984-09-1933133433133226,0003,320
1984-09-1834034033133124,0003,310
1984-09-1734034033533547,0003,350
1984-09-1433533533033056,0003,300
1984-09-1334034033033049,0003,300
1984-09-1234234234034053,0003,400
1984-09-1134234234034027,0003,400
1984-09-1034534534234218,0003,420
1984-09-0734234534234333,0003,430
1984-09-0634535034234232,0003,420
1984-09-0534935034534546,0003,450
1984-09-0434534934234979,0003,490
1984-09-0334434534234465,0003,440
1984-09-0134134234134152,0003,410
1984-08-3134235034035068,0003,500
1984-08-30350350340340148,0003,400
1984-08-2936036034634742,0003,470
1984-08-2835135835035565,0003,550
1984-08-2735735835135231,0003,520
1984-08-2535036035035550,0003,550
1984-08-24350350345350114,0003,500
1984-08-23351355345345128,0003,450
1984-08-2235035235035241,0003,520
1984-08-2135836035035038,0003,500
1984-08-2035536535535550,0003,550
1984-08-1836436534934952,0003,490
1984-08-17362374362367203,0003,670
1984-08-16347367346367143,0003,670
1984-08-1534635234534765,0003,470
1984-08-1434634634534564,0003,450
1984-08-1335035034534594,0003,450
1984-08-10351369345345167,0003,450
1984-08-09360360350350116,0003,500
1984-08-08342364342355124,0003,550
1984-08-07358360340340158,0003,400
1984-08-06360360351357125,0003,570
1984-08-04350355350355150,0003,550
1984-08-03370370350368316,0003,680
1984-08-02388388370371322,0003,710
1984-08-01378407375388851,0003,880
1984-07-31392392371371476,0003,710
1984-07-304144203903911,070,0003,910
1984-07-284204204034092,320,0004,090
1984-07-273904153853934,468,0003,930
1984-07-26348363343343430,0003,430
1984-07-25355355343347297,0003,470
1984-07-24340355335355410,0003,550
1984-07-23381382345351847,0003,510
1984-07-213733863703822,073,0003,820
1984-07-203653753543701,271,0003,700
1984-07-193523743473651,771,0003,650
1984-07-183413593403571,049,0003,570
1984-07-17336340332340388,0003,400
1984-07-16330336330336109,0003,360
1984-07-1333433633033189,0003,310
1984-07-1233533933033585,0003,350
1984-07-11335340335340106,0003,400
1984-07-10339345335340152,0003,400
1984-07-09340340333335123,0003,350
1984-07-07345348338344251,0003,440
1984-07-06332340330340278,0003,400
1984-07-0531733331733374,0003,330
1984-07-0432932931531562,0003,150
1984-07-03325334325327165,0003,270
1984-07-02325330323326127,0003,260
1984-06-3031732031532031,0003,200
1984-06-2931531531331541,0003,150
1984-06-2831531531031514,0003,150
1984-06-2730031530031536,0003,150
1984-06-263013053013046,0003,040
1984-06-253043043043049,0003,040
1984-06-2330530530530526,0003,050
1984-06-2230330330130217,0003,020
1984-06-2130330330130116,0003,010
1984-06-2030130530130516,0003,050
1984-06-1930030029829814,0002,980
1984-06-182972972962967,0002,960
1984-06-1529129529129512,0002,950
1984-06-143003003003005,0003,000
1984-06-1330030029729717,0002,970
1984-06-1229329729229722,0002,970
1984-06-0829929929229225,0002,920
1984-06-0730530529729913,0002,990
1984-06-063003003003009,0003,000
1984-06-0530530930030539,0003,050
1984-06-0430030030030032,0003,000
1984-06-0229129829129824,0002,980
1984-06-0129529528528749,0002,870
1984-05-3130030029629616,0002,960
1984-05-3030030129729710,0002,970
1984-05-2930130129529533,0002,950
1984-05-2830530530130112,0003,010
1984-05-2630530730530574,0003,050
1984-05-2531031030530538,0003,050
1984-05-2429330029330025,0003,000
1984-05-2329329328929329,0002,930
1984-05-2230130229329366,0002,930
1984-05-2130231130230643,0003,060
1984-05-1931331331231229,0003,120
1984-05-18310313300301172,0003,010
1984-05-1733133231531553,0003,150
1984-05-16344350330335179,0003,350
1984-05-15335345334341260,0003,410
1984-05-14332336330335219,0003,350
1984-05-11335349335345585,0003,450
1984-05-103423473353401,112,0003,400
1984-05-093293473283451,785,0003,450
1984-05-08325326324325250,0003,250
1984-05-07327327320327132,0003,270
1984-05-04323330320329251,0003,290
1984-05-02320320315320344,0003,200
1984-05-01325325315315121,0003,150
1984-04-28319326319325238,0003,250
1984-04-27313315312315117,0003,150
1984-04-26314315309310133,0003,100
1984-04-25316316309310116,0003,100
1984-04-24316320311311296,0003,110
1984-04-23320320311315116,0003,150
1984-04-21310318310315183,0003,150
1984-04-2029630629630650,0003,060
1984-04-1829129329129331,0002,930
1984-04-17306306300300110,0003,000
1984-04-1630031030030962,0003,090
1984-04-1330130530030038,0003,000
1984-04-1230130130030029,0003,000
1984-04-1130030430030050,0003,000
1984-04-1030030030030036,0003,000
1984-04-0930130129830029,0003,000
1984-04-0730030030030011,0003,000
1984-04-0629029229029214,0002,920
1984-04-0529529529029016,0002,900
1984-04-0429530029430073,0003,000
1984-04-0230230230030088,0003,000
1984-03-3030730730230278,0003,020
1984-03-2930530530230513,0003,050
1984-03-2831231930230247,0003,020
1984-03-2730831830631191,0003,110
1984-03-2630831030531028,0003,100
1984-03-2430830830830822,0003,080
1984-03-2331431431031247,0003,120
1984-03-22310319310310266,0003,100
1984-03-21304309304309114,0003,090
1984-03-1930430429630289,0003,020
1984-03-1730630630030219,0003,020
1984-03-1630730730430493,0003,040
1984-03-1530730730030680,0003,060
1984-03-14306307301307237,0003,070
1984-03-13305308301308468,0003,080
1984-03-12294296292295212,0002,950
1984-03-0927929527929245,0002,920
1984-03-0827527927527918,0002,790
1984-03-0727827927327937,0002,790
1984-03-0627527527327328,0002,730
1984-03-0527927927527640,0002,760
1984-03-032802802802803,0002,800
1984-03-0228028327727733,0002,770
1984-03-012772772772779,0002,770
1984-02-292752752752756,0002,750
1984-02-282762762742769,0002,760
1984-02-272752752752756,0002,750
1984-02-252752752732735,0002,730
1984-02-2427127427127415,0002,740
1984-02-2327427427127110,0002,710
1984-02-2227327327327310,0002,730
1984-02-212722742722749,0002,740
1984-02-2028028027127118,0002,710
1984-02-1827427827227816,0002,780
1984-02-1727027927027423,0002,740
1984-02-1626826926726998,0002,690
1984-02-1526926926826844,0002,680
1984-02-14275275265268162,0002,680
1984-02-1328528527627638,0002,760
1984-02-1028328328028041,0002,800
1984-02-0929029028328386,0002,830
1984-02-08290290287290108,0002,900
1984-02-0729029028929034,0002,900
1984-02-0628529028528719,0002,870
1984-02-0428328328328310,0002,830
1984-02-0328929028328379,0002,830
1984-02-02298298288290505,0002,900
1984-02-0129929929529533,0002,950
1984-01-3129529829529841,0002,980
1984-01-3029429529429524,0002,950
1984-01-2829429829429517,0002,950
1984-01-2729530029429473,0002,940
1984-01-2629629729529546,0002,950
1984-01-2529529729529710,0002,970
1984-01-2429429429129443,0002,940
1984-01-23300304294294103,0002,940
1984-01-2130030029929945,0002,990
1984-01-2029930029930072,0003,000
1984-01-19301301299299129,0002,990
1984-01-1831431430530565,0003,050
1984-01-17305310301310103,0003,100
1984-01-13314315300308310,0003,080
1984-01-12325325313314383,0003,140
1984-01-113203243163241,390,0003,240
1984-01-103043192973111,013,0003,110
1984-01-09294303291300436,0003,000
1984-01-0729229429029352,0002,930
1984-01-06294295289290116,0002,900
1984-01-0528829328729373,0002,930
1984-01-0428828828528726,0002,870

分割・併合履歴 : [2016-09-28]1株→0.1株