5491 日本金属(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	621	621	610	620	24,000	6,200
1987-12-26	660	660	631	631	28,000	6,310
1987-12-25	660	665	631	650	190,000	6,500
1987-12-24	673	673	666	666	37,000	6,660
1987-12-23	695	695	670	676	28,000	6,760
1987-12-22	697	703	685	685	80,000	6,850
1987-12-21	700	720	700	711	84,000	7,110
1987-12-18	692	699	683	697	60,000	6,970
1987-12-17	725	725	702	702	91,000	7,020
1987-12-16	735	744	705	705	204,000	7,050
1987-12-15	730	743	730	735	606,000	7,350
1987-12-14	720	733	712	712	295,000	7,120
1987-12-11	715	728	700	709	297,000	7,090
1987-12-10	675	720	667	719	455,000	7,190
1987-12-09	670	674	670	672	31,000	6,720
1987-12-08	676	676	665	670	21,000	6,700
1987-12-07	677	677	659	659	12,000	6,590
1987-12-05	650	650	650	650	21,000	6,500
1987-12-04	670	670	651	665	22,000	6,650
1987-12-03	680	685	675	675	37,000	6,750
1987-12-02	656	670	656	660	43,000	6,600
1987-12-01	646	654	640	650	22,000	6,500
1987-11-30	670	670	656	656	17,000	6,560
1987-11-28	679	679	664	678	12,000	6,780
1987-11-27	658	682	650	682	36,000	6,820
1987-11-26	660	660	638	648	50,000	6,480
1987-11-25	661	661	651	659	17,000	6,590
1987-11-24	636	646	636	641	24,000	6,410
1987-11-20	642	642	628	630	29,000	6,300
1987-11-19	653	670	636	636	99,000	6,360
1987-11-18	626	654	625	653	35,000	6,530
1987-11-17	660	660	631	636	28,000	6,360
1987-11-16	675	675	651	660	21,000	6,600
1987-11-13	635	675	635	665	95,000	6,650
1987-11-12	606	630	606	630	10,000	6,300
1987-11-11	591	600	591	600	76,000	6,000
1987-11-07	688	690	680	690	16,000	6,900
1987-11-06	680	700	680	690	58,000	6,900
1987-11-05	696	705	680	684	34,000	6,840
1987-11-04	705	740	700	716	189,000	7,160
1987-11-02	666	705	661	705	144,000	7,050
1987-10-31	650	685	650	657	66,000	6,570
1987-10-30	620	648	620	645	60,000	6,450
1987-10-29	630	630	600	620	58,000	6,200
1987-10-28	679	679	630	631	76,000	6,310
1987-10-27	640	670	635	660	83,000	6,600
1987-10-26	681	691	635	660	95,000	6,600
1987-10-24	670	695	670	695	38,000	6,950
1987-10-23	700	715	680	680	95,000	6,800
1987-10-22	700	748	700	720	155,000	7,200
1987-10-21	670	720	670	700	382,000	7,000
1987-10-19	750	770	750	770	145,000	7,700
1987-10-16	780	790	761	790	126,000	7,900
1987-10-15	783	800	780	790	185,000	7,900
1987-10-14	805	819	790	793	319,000	7,930
1987-10-13	820	824	810	820	247,000	8,200
1987-10-12	825	846	820	840	730,000	8,400
1987-10-09	801	841	795	830	2,624,000	8,300
1987-10-08	815	815	790	810	1,045,000	8,100
1987-10-07	748	824	738	820	4,548,000	8,200
1987-10-06	744	763	737	755	2,503,000	7,550
1987-10-05	686	738	686	730	1,635,000	7,300
1987-10-03	690	695	685	695	66,000	6,950
1987-10-02	690	695	683	683	67,000	6,830
1987-10-01	695	695	681	690	208,000	6,900
1987-09-30	676	698	670	685	124,000	6,850
1987-09-29	678	693	678	693	121,000	6,930
1987-09-28	700	705	680	698	113,000	6,980
1987-09-26	660	698	660	698	88,000	6,980
1987-09-25	699	699	668	670	94,000	6,700
1987-09-24	708	709	679	694	193,000	6,940
1987-09-22	679	710	678	705	671,000	7,050
1987-09-21	668	679	665	675	195,000	6,750
1987-09-18	679	680	661	675	78,000	6,750
1987-09-17	655	675	655	675	69,000	6,750
1987-09-16	670	680	670	672	41,000	6,720
1987-09-14	652	680	652	671	37,000	6,710
1987-09-11	655	660	650	660	58,000	6,600
1987-09-10	655	665	644	665	34,000	6,650
1987-09-09	663	679	662	665	25,000	6,650
1987-09-08	642	656	641	656	52,000	6,560
1987-09-07	669	669	651	652	29,000	6,520
1987-09-05	674	675	658	670	19,000	6,700
1987-09-04	677	684	658	674	72,000	6,740
1987-09-03	652	674	652	662	103,000	6,620
1987-09-02	689	690	672	689	123,000	6,890
1987-09-01	684	690	678	680	213,000	6,800
1987-08-31	689	690	671	671	111,000	6,710
1987-08-29	690	698	680	692	96,000	6,920
1987-08-28	719	719	691	692	732,000	6,920
1987-08-27	695	719	690	716	1,684,000	7,160
1987-08-26	682	686	675	686	161,000	6,860
1987-08-25	675	688	675	683	178,000	6,830
1987-08-24	665	690	665	685	274,000	6,850
1987-08-22	660	665	655	664	49,000	6,640
1987-08-21	650	655	642	655	29,000	6,550
1987-08-20	650	660	643	660	27,000	6,600
1987-08-19	641	655	640	655	46,000	6,550
1987-08-18	646	650	641	642	69,000	6,420
1987-08-17	642	660	640	645	79,000	6,450
1987-08-14	659	659	640	650	80,000	6,500
1987-08-13	670	670	655	669	42,000	6,690
1987-08-12	682	690	652	670	233,000	6,700
1987-08-11	673	690	666	690	276,000	6,900
1987-08-10	660	670	652	670	100,000	6,700
1987-08-07	652	660	650	651	67,000	6,510
1987-08-06	643	654	636	653	95,000	6,530
1987-08-05	653	653	640	653	138,000	6,530
1987-08-04	652	658	640	643	117,000	6,430
1987-08-03	660	670	658	659	150,000	6,590
1987-08-01	670	680	665	670	87,000	6,700
1987-07-31	676	688	675	675	242,000	6,750
1987-07-30	707	709	680	683	713,000	6,830
1987-07-29	699	706	685	702	2,396,000	7,020
1987-07-28	670	690	668	685	665,000	6,850
1987-07-27	690	691	660	679	881,000	6,790
1987-07-25	656	688	650	688	1,160,000	6,880
1987-07-24	641	656	641	656	905,000	6,560
1987-07-23	634	638	624	635	175,000	6,350
1987-07-22	640	645	623	634	243,000	6,340
1987-07-21	602	637	595	629	129,000	6,290
1987-07-20	626	636	605	605	146,000	6,050
1987-07-17	635	640	626	626	104,000	6,260
1987-07-16	631	640	623	640	82,000	6,400
1987-07-15	635	639	620	625	118,000	6,250
1987-07-14	635	645	635	639	171,000	6,390
1987-07-13	648	650	636	645	154,000	6,450
1987-07-10	643	650	637	640	192,000	6,400
1987-07-09	655	655	629	629	590,000	6,290
1987-07-08	630	658	626	654	1,321,000	6,540
1987-07-07	610	629	600	629	186,000	6,290
1987-07-06	615	615	600	606	129,000	6,060
1987-07-04	625	625	610	621	116,000	6,210
1987-07-03	638	638	616	628	394,000	6,280
1987-07-02	627	639	616	635	424,000	6,350
1987-07-01	630	630	605	620	157,000	6,200
1987-06-30	610	618	600	617	106,000	6,170
1987-06-29	635	638	610	620	168,000	6,200
1987-06-27	629	635	620	635	213,000	6,350
1987-06-26	643	643	615	620	566,000	6,200
1987-06-25	619	648	615	634	1,140,000	6,340
1987-06-24	603	615	600	615	363,000	6,150
1987-06-23	597	608	590	590	178,000	5,900
1987-06-22	610	613	590	607	361,000	6,070
1987-06-19	610	611	587	600	389,000	6,000
1987-06-18	615	619	576	576	756,000	5,760
1987-06-17	582	620	582	615	1,396,000	6,150
1987-06-16	551	572	551	572	167,000	5,720
1987-06-15	564	565	551	551	96,000	5,510
1987-06-12	555	564	552	564	36,000	5,640
1987-06-11	552	572	550	550	103,000	5,500
1987-06-10	560	573	552	552	88,000	5,520
1987-06-09	565	565	550	565	53,000	5,650
1987-06-08	556	565	555	565	57,000	5,650
1987-06-06	569	569	546	546	101,000	5,460
1987-06-05	559	560	548	559	47,000	5,590
1987-06-04	564	565	541	560	78,000	5,600
1987-06-03	569	569	553	565	65,000	5,650
1987-06-02	579	580	551	551	124,000	5,510
1987-06-01	570	589	560	579	116,000	5,790
1987-05-30	580	590	567	590	140,000	5,900
1987-05-29	578	590	570	570	370,000	5,700
1987-05-28	571	577	562	574	225,000	5,740
1987-05-27	569	590	548	561	311,000	5,610
1987-05-26	595	595	570	574	602,000	5,740
1987-05-25	557	597	554	597	966,000	5,970
1987-05-23	549	552	545	551	203,000	5,510
1987-05-22	520	550	520	550	201,000	5,500
1987-05-21	500	539	500	530	49,000	5,300
1987-05-20	504	528	504	520	39,000	5,200
1987-05-19	524	535	524	524	41,000	5,240
1987-05-18	516	523	503	520	25,000	5,200
1987-05-15	530	535	525	526	86,000	5,260
1987-05-14	540	544	530	540	238,000	5,400
1987-05-13	530	548	525	540	449,000	5,400
1987-05-12	495	525	492	520	129,000	5,200
1987-05-11	490	500	490	495	50,000	4,950
1987-05-08	485	493	481	490	44,000	4,900
1987-05-07	481	496	481	496	38,000	4,960
1987-05-06	490	490	490	490	12,000	4,900
1987-05-02	490	500	490	500	13,000	5,000
1987-05-01	490	491	490	491	15,000	4,910
1987-04-30	480	500	480	500	32,000	5,000
1987-04-28	481	481	481	481	2,000	4,810
1987-04-27	485	485	485	485	8,000	4,850
1987-04-25	485	510	485	510	16,000	5,100
1987-04-24	480	485	480	485	24,000	4,850
1987-04-23	490	500	480	480	34,000	4,800
1987-04-22	483	486	483	485	16,000	4,850
1987-04-21	496	496	480	493	43,000	4,930
1987-04-20	492	510	492	495	21,000	4,950
1987-04-17	503	518	502	502	23,000	5,020
1987-04-16	522	522	506	506	22,000	5,060
1987-04-15	522	530	512	516	38,000	5,160
1987-04-14	502	535	502	530	59,000	5,300
1987-04-13	500	520	500	520	46,000	5,200
1987-04-10	510	520	500	520	32,000	5,200
1987-04-09	530	539	515	525	68,000	5,250
1987-04-08	530	540	525	538	89,000	5,380
1987-04-07	510	540	510	540	166,000	5,400
1987-04-06	524	524	511	511	24,000	5,110
1987-04-04	490	520	490	520	42,000	5,200
1987-04-03	495	495	490	491	19,000	4,910
1987-04-02	485	496	485	496	12,000	4,960
1987-04-01	480	500	480	500	17,000	5,000
1987-03-31	485	500	484	489	32,000	4,890
1987-03-30	505	505	490	490	33,000	4,900
1987-03-28	501	511	501	501	19,000	5,010
1987-03-27	496	501	496	501	37,000	5,010
1987-03-26	522	522	500	500	54,000	5,000
1987-03-25	528	528	515	525	99,000	5,250
1987-03-24	510	512	495	495	47,000	4,950
1987-03-23	495	515	495	510	51,000	5,100
1987-03-20	508	524	500	501	50,000	5,010
1987-03-19	520	530	508	518	82,000	5,180
1987-03-18	527	530	521	530	156,000	5,300
1987-03-17	490	500	490	500	25,000	5,000
1987-03-16	510	514	500	500	48,000	5,000
1987-03-13	490	510	490	510	56,000	5,100
1987-03-12	485	500	485	499	36,000	4,990
1987-03-11	470	502	470	485	44,000	4,850
1987-03-10	468	470	455	465	123,000	4,650
1987-03-09	480	480	475	475	20,000	4,750
1987-03-07	470	480	470	480	21,000	4,800
1987-03-06	485	485	480	480	32,000	4,800
1987-03-05	480	490	480	485	27,000	4,850
1987-03-04	485	485	485	485	43,000	4,850
1987-03-03	486	500	485	500	34,000	5,000
1987-03-02	493	498	487	487	26,000	4,870
1987-02-28	486	490	485	490	28,000	4,900
1987-02-27	490	500	490	500	35,000	5,000
1987-02-26	510	519	500	515	41,000	5,150
1987-02-25	505	520	505	520	18,000	5,200
1987-02-24	505	520	505	520	28,000	5,200
1987-02-23	520	529	500	529	40,000	5,290
1987-02-20	529	530	520	530	46,000	5,300
1987-02-19	506	534	506	532	93,000	5,320
1987-02-18	491	506	490	506	111,000	5,060
1987-02-17	489	499	486	499	28,000	4,990
1987-02-16	490	500	488	488	15,000	4,880
1987-02-13	495	495	489	491	40,000	4,910
1987-02-12	500	500	493	496	38,000	4,960
1987-02-10	490	500	490	496	36,000	4,960
1987-02-09	501	501	490	500	30,000	5,000
1987-02-07	500	509	500	500	25,000	5,000
1987-02-06	488	510	488	510	29,000	5,100
1987-02-05	500	500	488	488	63,000	4,880
1987-02-04	493	504	483	500	93,000	5,000
1987-02-03	505	505	498	498	56,000	4,980
1987-02-02	506	508	503	508	28,000	5,080
1987-01-31	502	510	502	506	41,000	5,060
1987-01-30	507	515	505	510	39,000	5,100
1987-01-29	508	514	505	507	55,000	5,070
1987-01-28	520	520	505	518	93,000	5,180
1987-01-27	506	515	502	514	106,000	5,140
1987-01-26	515	515	505	511	70,000	5,110
1987-01-24	510	520	510	515	21,000	5,150
1987-01-23	512	520	510	520	40,000	5,200
1987-01-22	523	540	523	540	29,000	5,400
1987-01-21	548	548	548	548	12,000	5,480
1987-01-20	535	550	535	545	16,000	5,450
1987-01-19	513	535	509	535	76,000	5,350
1987-01-16	509	523	509	523	32,000	5,230
1987-01-14	506	535	506	511	61,000	5,110
1987-01-13	525	525	501	510	93,000	5,100
1987-01-12	521	535	521	535	19,000	5,350
1987-01-09	520	524	520	520	70,000	5,200
1987-01-08	525	545	525	526	17,000	5,260
1987-01-07	530	545	527	545	43,000	5,450
1987-01-06	534	550	534	550	51,000	5,500
1987-01-05	520	530	520	530	25,000	5,300

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31