5491 日本金属(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2851053551053483,0005,340
1985-12-2754054052252263,0005,220
1985-12-26541555540540117,0005,400
1985-12-25561579560561129,0005,610
1985-12-24525594525570473,0005,700
1985-12-2352055551654588,0005,450
1985-12-2150051050051048,0005,100
1985-12-2050151050151066,0005,100
1985-12-19506515503503115,0005,030
1985-12-1850452050450651,0005,060
1985-12-1750050850050588,0005,050
1985-12-1650553050550533,0005,050
1985-12-1352553552052045,0005,200
1985-12-1252553552353546,0005,350
1985-12-1153053953053565,0005,350
1985-12-1054254653453454,0005,340
1985-12-0954155054155018,0005,500
1985-12-0753255053255026,0005,500
1985-12-0655255254154192,0005,410
1985-12-0555156055055127,0005,510
1985-12-04580580570570190,0005,700
1985-12-03543558532558409,0005,580
1985-12-0254455053655095,0005,500
1985-11-3054155054154332,0005,430
1985-11-2954554654154271,0005,420
1985-11-28565565545555104,0005,550
1985-11-27560580551560146,0005,600
1985-11-2655556555056441,0005,640
1985-11-2555257055255530,0005,550
1985-11-2255057055057078,0005,700
1985-11-2156558554054092,0005,400
1985-11-20550560541555110,0005,550
1985-11-1955256054856041,0005,600
1985-11-1856556554855698,0005,560
1985-11-1656557456356682,0005,660
1985-11-15581596575575112,0005,750
1985-11-14571580561580135,0005,800
1985-11-13600601572575360,0005,750
1985-11-12595619585600725,0006,000
1985-11-11628629570575749,0005,750
1985-11-085956495856182,654,0006,180
1985-11-075005655005651,143,0005,650
1985-11-0646548646548552,0004,850
1985-11-0546947146646639,0004,660
1985-11-0247547547047543,0004,750
1985-11-0147048047047546,0004,750
1985-10-3147148047047061,0004,700
1985-10-3047048047048051,0004,800
1985-10-29456480456473141,0004,730
1985-10-2847047045546137,0004,610
1985-10-26450469450469110,0004,690
1985-10-2547048246046086,0004,600
1985-10-2447048047047827,0004,780
1985-10-2347348947348049,0004,800
1985-10-2248248347047261,0004,720
1985-10-2148149448148273,0004,820
1985-10-1947548947548117,0004,810
1985-10-1848949048048089,0004,800
1985-10-17510510480490140,0004,900
1985-10-16477504477500110,0005,000
1985-10-1548149047147176,0004,710
1985-10-1449149347748062,0004,800
1985-10-1149350049049663,0004,960
1985-10-09498505488488187,0004,880
1985-10-08464498464498121,0004,980
1985-10-0747047345846265,0004,620
1985-10-0546246545246549,0004,650
1985-10-0447047547047251,0004,720
1985-10-03485485450475144,0004,750
1985-10-0250051048048061,0004,800
1985-10-01505523500508141,0005,080
1985-09-3051151150151049,0005,100
1985-09-2848048048048043,0004,800
1985-09-27515515481481243,0004,810
1985-09-26538550505507169,0005,070
1985-09-25565565549550101,0005,500
1985-09-2457557556556561,0005,650
1985-09-2156457356457378,0005,730
1985-09-20586586551554169,0005,540
1985-09-19601602580586179,0005,860
1985-09-18620625602606123,0006,060
1985-09-1761863661862528,0006,250
1985-09-13625630620622319,0006,220
1985-09-12630632630632143,0006,320
1985-09-11635636630630125,0006,300
1985-09-1064064063563558,0006,350
1985-09-0965365363564617,0006,460
1985-09-0765565665265356,0006,530
1985-09-06684685650660168,0006,600
1985-09-05630682630664207,0006,640
1985-09-0463064562663065,0006,300
1985-09-0363064062562550,0006,250
1985-09-0263063563063051,0006,300
1985-08-3163063062562543,0006,250
1985-08-3063364063063037,0006,300
1985-08-2965665663264066,0006,400
1985-08-2862163162163074,0006,300
1985-08-2762263062062251,0006,220
1985-08-2662963062062157,0006,210
1985-08-2463064063063074,0006,300
1985-08-2365665663063098,0006,300
1985-08-2266067165167159,0006,710
1985-08-2167067065165125,0006,510
1985-08-2066566565166012,0006,600
1985-08-1965565563965558,0006,550
1985-08-1768068064564531,0006,450
1985-08-1666069065567075,0006,700
1985-08-1566066065065234,0006,520
1985-08-1464666064465049,0006,500
1985-08-13655670645660100,0006,600
1985-08-1267068066166342,0006,630
1985-08-09705711670680278,0006,800
1985-08-08680730680695366,0006,950
1985-08-07639691639684219,0006,840
1985-08-0661563961563057,0006,300
1985-08-0563063062062052,0006,200
1985-08-0363163162962919,0006,290
1985-08-0263164061861825,0006,180
1985-08-0165065164965028,0006,500
1985-07-3160664560664351,0006,430
1985-07-30600615600610104,0006,100
1985-07-29620620602618161,0006,180
1985-07-27640641630630116,0006,300
1985-07-26660670658660134,0006,600
1985-07-25700700675680112,0006,800
1985-07-2469670569170567,0007,050
1985-07-23707709690695232,0006,950
1985-07-2273273272372333,0007,230
1985-07-2072173572172225,0007,220
1985-07-19735746721721127,0007,210
1985-07-1874574573673619,0007,360
1985-07-1773077073076271,0007,620
1985-07-1673574072372323,0007,230
1985-07-1572074572074542,0007,450
1985-07-1275075073974081,0007,400
1985-07-1178078076076043,0007,600
1985-07-10743785743775173,0007,750
1985-07-0974975174374356,0007,430
1985-07-0876277476276973,0007,690
1985-07-0672072272072223,0007,220
1985-07-0574574572072261,0007,220
1985-07-0475175174175052,0007,500
1985-07-0377077074174160,0007,410
1985-07-02800800780780184,0007,800
1985-07-01758810758810257,0008,100
1985-06-2975075875075553,0007,550
1985-06-2872175071173058,0007,300
1985-06-2771071171071118,0007,110
1985-06-26691711690710145,0007,100
1985-06-25715717690695110,0006,950
1985-06-2471872071071674,0007,160
1985-06-2272973472172161,0007,210
1985-06-21740741718739149,0007,390
1985-06-2075075074074291,0007,420
1985-06-1975875975375873,0007,580
1985-06-1877477476276287,0007,620
1985-06-1779579579079014,0007,900
1985-06-1580081080081045,0008,100
1985-06-1480081979081982,0008,190
1985-06-13775820775819113,0008,190
1985-06-1276178876077461,0007,740
1985-06-1175577575277540,0007,750
1985-06-1076177876177016,0007,700
1985-06-0777077175075769,0007,570
1985-06-0679979978078026,0007,800
1985-06-0576078076078062,0007,800
1985-06-0474577074577042,0007,700
1985-06-0375075374075074,0007,500
1985-06-01751755750755116,0007,550
1985-05-3176577876577059,0007,700
1985-05-3078078076076681,0007,660
1985-05-29790810790794102,0007,940
1985-05-28799814786790138,0007,900
1985-05-2778680678679854,0007,980
1985-05-25805807781790212,0007,900
1985-05-2483083081581543,0008,150
1985-05-23825826815820125,0008,200
1985-05-2284985081581596,0008,150
1985-05-21859875840860137,0008,600
1985-05-2086386985685630,0008,560
1985-05-1885086085085595,0008,550
1985-05-1787789086186189,0008,610
1985-05-16865890865887172,0008,870
1985-05-15890892875875122,0008,750
1985-05-14900914880900155,0009,000
1985-05-13948948898925359,0009,250
1985-05-108999448999381,515,0009,380
1985-05-09846899846898320,0008,980
1985-05-08865879840840119,0008,400
1985-05-0787688085987974,0008,790
1985-05-04889890875885165,0008,850
1985-05-02860903860890650,0008,900
1985-05-01860861840860173,0008,600
1985-04-30840865840860131,0008,600
1985-04-27798877798877136,0008,770
1985-04-26805810790797242,0007,970
1985-04-2579582079580567,0008,050
1985-04-2479579577179569,0007,950
1985-04-23800810790800113,0008,000
1985-04-2282082081081353,0008,130
1985-04-2084085082083094,0008,300
1985-04-19830860820850259,0008,500
1985-04-18880880810832914,0008,320
1985-04-17780850771850427,0008,500
1985-04-16760760739750450,0007,500
1985-04-15805805758768277,0007,680
1985-04-12840840791797436,0007,970
1985-04-11851861830830135,0008,300
1985-04-10860860840840109,0008,400
1985-04-09840850840850146,0008,500
1985-04-08828854828840160,0008,400
1985-04-06855855830835225,0008,350
1985-04-05890890850852216,0008,520
1985-04-04930930880880143,0008,800
1985-04-03925925900910425,0009,100
1985-04-02880890880880161,0008,800
1985-04-01890905870880225,0008,800
1985-03-30920920880890220,0008,900
1985-03-29940940910910232,0009,100
1985-03-28963970920920347,0009,200
1985-03-27940950920933832,0009,330
1985-03-26920928910912734,0009,120
1985-03-25950960931938277,0009,380
1985-03-23950980930980459,0009,800
1985-03-221,0201,0209529751,013,0009,750
1985-03-201,0701,0709819901,495,0009,900
1985-03-191,0701,0801,0101,0602,175,00010,600
1985-03-189811,0309501,0301,374,00010,300
1985-03-161,0301,0309859861,107,0009,860
1985-03-151,0701,0801,0001,0003,366,00010,000
1985-03-141,0401,0501,0001,0404,058,00010,400
1985-03-139901,0309739833,975,0009,830
1985-03-129609909569884,130,0009,880
1985-03-119359679269504,473,0009,500
1985-03-088469158269154,070,0009,150
1985-03-078608698258262,080,0008,260
1985-03-068198488018401,652,0008,400
1985-03-05818818779794793,0007,940
1985-03-04825834808808744,0008,080
1985-03-028498498018441,490,0008,440
1985-03-018208568118426,738,0008,420
1985-02-287407857317857,292,0007,850
1985-02-277007186707181,732,0007,180
1985-02-267107256616774,544,0006,770
1985-02-256806976746861,289,0006,860
1985-02-237007206696804,409,0006,800
1985-02-226216806156804,630,0006,800
1985-02-21629634611620715,0006,200
1985-02-20639642611619846,0006,190
1985-02-195956495956352,868,0006,350
1985-02-18605611582594720,0005,940
1985-02-166096266066121,053,0006,120
1985-02-156406606196193,280,0006,190
1985-02-146166606066509,001,0006,500
1985-02-135726105656068,845,0006,060
1985-02-125355635305621,279,0005,620
1985-02-085695705305452,286,0005,450
1985-02-075495785415593,579,0005,590
1985-02-065355575165502,644,0005,500
1985-02-055355505035053,591,0005,050
1985-02-045165394985252,730,0005,250
1985-02-024845204805202,420,0005,200
1985-02-014524994514791,985,0004,790
1985-01-303913963803851,145,0003,850
1985-01-29396396385389301,0003,890
1985-01-2840040039139124,0003,910
1985-01-2640141040040032,0004,000
1985-01-2540140140140129,0004,010
1985-01-2441041540540553,0004,050
1985-01-2341541541041039,0004,100
1985-01-2241341441041035,0004,100
1985-01-2142842841241241,0004,120
1985-01-1941541841441851,0004,180
1985-01-1842542541041031,0004,100
1985-01-1743243442542564,0004,250
1985-01-1642543542542996,0004,290
1985-01-1441041540041561,0004,150
1985-01-1139040039040043,0004,000
1985-01-1039039239039053,0003,900
1985-01-0939039338038558,0003,850
1985-01-0839039039039024,0003,900
1985-01-0739040039039032,0003,900
1985-01-053853903853909,0003,900
1985-01-0438038038038011,0003,800

分割・併合履歴 : [2016-09-28]1株→0.1株