5491 日本金属(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 570 | 572 | 570 | 570 | 68,000 | 5,700 |
| 1991-12-27 | 565 | 577 | 561 | 561 | 33,000 | 5,610 |
| 1991-12-26 | 561 | 566 | 558 | 566 | 44,000 | 5,660 |
| 1991-12-25 | 551 | 561 | 550 | 561 | 22,000 | 5,610 |
| 1991-12-24 | 586 | 590 | 550 | 550 | 29,000 | 5,500 |
| 1991-12-20 | 582 | 582 | 580 | 582 | 37,000 | 5,820 |
| 1991-12-19 | 586 | 590 | 581 | 582 | 52,000 | 5,820 |
| 1991-12-18 | 581 | 588 | 581 | 587 | 10,000 | 5,870 |
| 1991-12-17 | 600 | 601 | 600 | 600 | 20,000 | 6,000 |
| 1991-12-16 | 640 | 640 | 619 | 620 | 22,000 | 6,200 |
| 1991-12-13 | 610 | 630 | 600 | 630 | 43,000 | 6,300 |
| 1991-12-12 | 620 | 620 | 620 | 620 | 14,000 | 6,200 |
| 1991-12-11 | 580 | 583 | 560 | 570 | 32,000 | 5,700 |
| 1991-12-10 | 609 | 609 | 575 | 580 | 35,000 | 5,800 |
| 1991-12-09 | 600 | 609 | 600 | 609 | 7,000 | 6,090 |
| 1991-12-06 | 610 | 610 | 600 | 600 | 32,000 | 6,000 |
| 1991-12-05 | 600 | 600 | 585 | 600 | 33,000 | 6,000 |
| 1991-12-04 | 577 | 583 | 573 | 583 | 21,000 | 5,830 |
| 1991-12-03 | 550 | 561 | 550 | 559 | 26,000 | 5,590 |
| 1991-12-02 | 567 | 567 | 540 | 540 | 33,000 | 5,400 |
| 1991-11-29 | 581 | 581 | 560 | 567 | 49,000 | 5,670 |
| 1991-11-28 | 580 | 590 | 560 | 580 | 52,000 | 5,800 |
| 1991-11-27 | 610 | 610 | 590 | 590 | 70,000 | 5,900 |
| 1991-11-26 | 611 | 611 | 595 | 600 | 114,000 | 6,000 |
| 1991-11-25 | 601 | 610 | 600 | 601 | 46,000 | 6,010 |
| 1991-11-22 | 636 | 636 | 620 | 620 | 42,000 | 6,200 |
| 1991-11-21 | 641 | 650 | 635 | 635 | 41,000 | 6,350 |
| 1991-11-20 | 630 | 635 | 621 | 630 | 85,000 | 6,300 |
| 1991-11-19 | 655 | 656 | 638 | 638 | 89,000 | 6,380 |
| 1991-11-18 | 650 | 650 | 635 | 645 | 97,000 | 6,450 |
| 1991-11-15 | 670 | 675 | 670 | 670 | 50,000 | 6,700 |
| 1991-11-14 | 680 | 680 | 660 | 660 | 91,000 | 6,600 |
| 1991-11-13 | 700 | 700 | 685 | 685 | 45,000 | 6,850 |
| 1991-11-12 | 671 | 700 | 671 | 700 | 49,000 | 7,000 |
| 1991-11-11 | 686 | 686 | 671 | 671 | 51,000 | 6,710 |
| 1991-11-08 | 715 | 715 | 686 | 686 | 70,000 | 6,860 |
| 1991-11-07 | 721 | 721 | 701 | 705 | 60,000 | 7,050 |
| 1991-11-06 | 730 | 735 | 711 | 711 | 64,000 | 7,110 |
| 1991-11-05 | 735 | 735 | 725 | 725 | 67,000 | 7,250 |
| 1991-11-01 | 741 | 741 | 720 | 725 | 84,000 | 7,250 |
| 1991-10-31 | 755 | 755 | 731 | 731 | 143,000 | 7,310 |
| 1991-10-30 | 766 | 775 | 743 | 750 | 505,000 | 7,500 |
| 1991-10-29 | 743 | 770 | 740 | 763 | 806,000 | 7,630 |
| 1991-10-28 | 719 | 742 | 714 | 727 | 392,000 | 7,270 |
| 1991-10-25 | 735 | 735 | 706 | 706 | 151,000 | 7,060 |
| 1991-10-24 | 709 | 748 | 706 | 735 | 947,000 | 7,350 |
| 1991-10-23 | 684 | 720 | 676 | 699 | 282,000 | 6,990 |
| 1991-10-22 | 676 | 680 | 666 | 680 | 95,000 | 6,800 |
| 1991-10-21 | 675 | 677 | 665 | 666 | 35,000 | 6,660 |
| 1991-10-18 | 654 | 664 | 653 | 664 | 42,000 | 6,640 |
| 1991-10-17 | 660 | 670 | 651 | 651 | 26,000 | 6,510 |
| 1991-10-16 | 658 | 660 | 650 | 660 | 56,000 | 6,600 |
| 1991-10-15 | 651 | 656 | 650 | 655 | 38,000 | 6,550 |
| 1991-10-14 | 652 | 655 | 650 | 650 | 25,000 | 6,500 |
| 1991-10-11 | 655 | 655 | 651 | 652 | 72,000 | 6,520 |
| 1991-10-09 | 670 | 670 | 653 | 655 | 143,000 | 6,550 |
| 1991-10-08 | 666 | 680 | 666 | 670 | 67,000 | 6,700 |
| 1991-10-07 | 686 | 687 | 675 | 677 | 25,000 | 6,770 |
| 1991-10-04 | 708 | 710 | 685 | 686 | 236,000 | 6,860 |
| 1991-10-03 | 662 | 710 | 650 | 710 | 447,000 | 7,100 |
| 1991-10-02 | 680 | 685 | 666 | 666 | 206,000 | 6,660 |
| 1991-10-01 | 670 | 690 | 670 | 679 | 132,000 | 6,790 |
| 1991-09-30 | 668 | 690 | 661 | 690 | 54,000 | 6,900 |
| 1991-09-27 | 700 | 700 | 680 | 680 | 95,000 | 6,800 |
| 1991-09-26 | 694 | 700 | 684 | 693 | 63,000 | 6,930 |
| 1991-09-25 | 693 | 700 | 693 | 695 | 65,000 | 6,950 |
| 1991-09-24 | 690 | 697 | 688 | 692 | 117,000 | 6,920 |
| 1991-09-20 | 720 | 730 | 689 | 707 | 226,000 | 7,070 |
| 1991-09-19 | 780 | 785 | 719 | 730 | 533,000 | 7,300 |
| 1991-09-18 | 745 | 809 | 741 | 775 | 1,488,000 | 7,750 |
| 1991-09-17 | 690 | 735 | 685 | 735 | 505,000 | 7,350 |
| 1991-09-13 | 690 | 705 | 660 | 670 | 277,000 | 6,700 |
| 1991-09-12 | 634 | 690 | 634 | 680 | 255,000 | 6,800 |
| 1991-09-11 | 632 | 640 | 627 | 635 | 69,000 | 6,350 |
| 1991-09-10 | 632 | 635 | 624 | 628 | 140,000 | 6,280 |
| 1991-09-09 | 669 | 669 | 650 | 652 | 76,000 | 6,520 |
| 1991-09-06 | 665 | 689 | 660 | 675 | 150,000 | 6,750 |
| 1991-09-05 | 692 | 694 | 666 | 669 | 299,000 | 6,690 |
| 1991-09-04 | 635 | 690 | 630 | 684 | 574,000 | 6,840 |
| 1991-09-03 | 639 | 639 | 616 | 635 | 333,000 | 6,350 |
| 1991-09-02 | 600 | 647 | 595 | 639 | 333,000 | 6,390 |
| 1991-08-30 | 574 | 600 | 574 | 590 | 151,000 | 5,900 |
| 1991-08-29 | 555 | 584 | 555 | 584 | 56,000 | 5,840 |
| 1991-08-28 | 542 | 550 | 535 | 537 | 69,000 | 5,370 |
| 1991-08-27 | 530 | 556 | 530 | 540 | 82,000 | 5,400 |
| 1991-08-26 | 559 | 559 | 530 | 538 | 130,000 | 5,380 |
| 1991-08-23 | 556 | 556 | 540 | 540 | 91,000 | 5,400 |
| 1991-08-22 | 559 | 559 | 550 | 550 | 195,000 | 5,500 |
| 1991-08-21 | 516 | 546 | 516 | 520 | 316,000 | 5,200 |
| 1991-08-20 | 505 | 522 | 495 | 522 | 244,000 | 5,220 |
| 1991-08-19 | 533 | 533 | 501 | 505 | 237,000 | 5,050 |
| 1991-08-16 | 546 | 546 | 534 | 543 | 36,000 | 5,430 |
| 1991-08-15 | 557 | 557 | 531 | 547 | 88,000 | 5,470 |
| 1991-08-14 | 520 | 537 | 520 | 537 | 95,000 | 5,370 |
| 1991-08-13 | 520 | 533 | 520 | 520 | 180,000 | 5,200 |
| 1991-08-12 | 560 | 561 | 530 | 530 | 60,000 | 5,300 |
| 1991-08-09 | 571 | 571 | 561 | 561 | 35,000 | 5,610 |
| 1991-08-08 | 589 | 589 | 561 | 561 | 49,000 | 5,610 |
| 1991-08-07 | 571 | 580 | 570 | 570 | 84,000 | 5,700 |
| 1991-08-06 | 584 | 584 | 561 | 561 | 67,000 | 5,610 |
| 1991-08-05 | 588 | 588 | 581 | 582 | 49,000 | 5,820 |
| 1991-08-02 | 589 | 600 | 581 | 581 | 37,000 | 5,810 |
| 1991-08-01 | 617 | 617 | 600 | 605 | 32,000 | 6,050 |
| 1991-07-31 | 605 | 616 | 600 | 607 | 64,000 | 6,070 |
| 1991-07-30 | 575 | 599 | 575 | 585 | 86,000 | 5,850 |
| 1991-07-29 | 572 | 599 | 572 | 585 | 64,000 | 5,850 |
| 1991-07-26 | 580 | 582 | 571 | 582 | 84,000 | 5,820 |
| 1991-07-25 | 599 | 599 | 580 | 582 | 35,000 | 5,820 |
| 1991-07-24 | 570 | 589 | 570 | 589 | 76,000 | 5,890 |
| 1991-07-23 | 570 | 570 | 551 | 570 | 65,000 | 5,700 |
| 1991-07-22 | 590 | 590 | 576 | 576 | 20,000 | 5,760 |
| 1991-07-19 | 610 | 610 | 584 | 590 | 49,000 | 5,900 |
| 1991-07-18 | 636 | 636 | 600 | 602 | 68,000 | 6,020 |
| 1991-07-17 | 638 | 638 | 627 | 637 | 68,000 | 6,370 |
| 1991-07-16 | 629 | 640 | 628 | 638 | 92,000 | 6,380 |
| 1991-07-15 | 627 | 640 | 627 | 628 | 66,000 | 6,280 |
| 1991-07-12 | 585 | 640 | 585 | 640 | 120,000 | 6,400 |
| 1991-07-11 | 590 | 595 | 581 | 595 | 76,000 | 5,950 |
| 1991-07-10 | 556 | 570 | 550 | 570 | 141,000 | 5,700 |
| 1991-07-09 | 525 | 530 | 491 | 500 | 113,000 | 5,000 |
| 1991-07-08 | 565 | 575 | 545 | 545 | 57,000 | 5,450 |
| 1991-07-05 | 575 | 575 | 570 | 575 | 70,000 | 5,750 |
| 1991-07-04 | 583 | 593 | 575 | 575 | 51,000 | 5,750 |
| 1991-07-03 | 620 | 620 | 585 | 593 | 39,000 | 5,930 |
| 1991-07-02 | 639 | 639 | 620 | 621 | 69,000 | 6,210 |
| 1991-07-01 | 580 | 641 | 580 | 641 | 253,000 | 6,410 |
| 1991-06-28 | 597 | 597 | 570 | 570 | 54,000 | 5,700 |
| 1991-06-27 | 600 | 600 | 600 | 600 | 75,000 | 6,000 |
| 1991-06-26 | 605 | 605 | 595 | 604 | 131,000 | 6,040 |
| 1991-06-25 | 600 | 604 | 590 | 604 | 81,000 | 6,040 |
| 1991-06-24 | 635 | 635 | 610 | 610 | 58,000 | 6,100 |
| 1991-06-21 | 639 | 643 | 631 | 632 | 84,000 | 6,320 |
| 1991-06-20 | 635 | 645 | 631 | 639 | 76,000 | 6,390 |
| 1991-06-19 | 670 | 670 | 645 | 645 | 80,000 | 6,450 |
| 1991-06-18 | 675 | 680 | 675 | 675 | 20,000 | 6,750 |
| 1991-06-17 | 675 | 681 | 675 | 680 | 29,000 | 6,800 |
| 1991-06-14 | 678 | 678 | 675 | 675 | 64,000 | 6,750 |
| 1991-06-13 | 678 | 678 | 660 | 678 | 69,000 | 6,780 |
| 1991-06-12 | 679 | 684 | 678 | 678 | 13,000 | 6,780 |
| 1991-06-11 | 679 | 680 | 665 | 678 | 24,000 | 6,780 |
| 1991-06-10 | 677 | 680 | 674 | 680 | 30,000 | 6,800 |
| 1991-06-07 | 710 | 710 | 703 | 706 | 30,000 | 7,060 |
| 1991-06-06 | 710 | 710 | 705 | 710 | 34,000 | 7,100 |
| 1991-06-05 | 711 | 720 | 710 | 710 | 58,000 | 7,100 |
| 1991-06-04 | 705 | 712 | 705 | 711 | 27,000 | 7,110 |
| 1991-06-03 | 736 | 736 | 719 | 719 | 12,000 | 7,190 |
| 1991-05-31 | 739 | 739 | 730 | 730 | 38,000 | 7,300 |
| 1991-05-30 | 749 | 749 | 736 | 736 | 27,000 | 7,360 |
| 1991-05-29 | 735 | 748 | 735 | 735 | 108,000 | 7,350 |
| 1991-05-28 | 720 | 730 | 719 | 730 | 37,000 | 7,300 |
| 1991-05-27 | 716 | 722 | 715 | 715 | 140,000 | 7,150 |
| 1991-05-24 | 725 | 729 | 716 | 716 | 25,000 | 7,160 |
| 1991-05-23 | 716 | 730 | 701 | 730 | 49,000 | 7,300 |
| 1991-05-22 | 726 | 730 | 716 | 716 | 47,000 | 7,160 |
| 1991-05-21 | 711 | 725 | 711 | 725 | 17,000 | 7,250 |
| 1991-05-20 | 725 | 736 | 716 | 716 | 42,000 | 7,160 |
| 1991-05-17 | 731 | 740 | 731 | 740 | 37,000 | 7,400 |
| 1991-05-16 | 737 | 738 | 731 | 732 | 59,000 | 7,320 |
| 1991-05-15 | 747 | 760 | 740 | 740 | 53,000 | 7,400 |
| 1991-05-14 | 767 | 767 | 741 | 744 | 40,000 | 7,440 |
| 1991-05-13 | 770 | 770 | 766 | 767 | 26,000 | 7,670 |
| 1991-05-10 | 780 | 780 | 760 | 770 | 18,000 | 7,700 |
| 1991-05-09 | 764 | 780 | 762 | 770 | 43,000 | 7,700 |
| 1991-05-08 | 794 | 794 | 785 | 785 | 16,000 | 7,850 |
| 1991-05-07 | 796 | 796 | 789 | 795 | 27,000 | 7,950 |
| 1991-05-02 | 789 | 795 | 789 | 795 | 32,000 | 7,950 |
| 1991-05-01 | 762 | 770 | 760 | 769 | 62,000 | 7,690 |
| 1991-04-30 | 746 | 760 | 741 | 760 | 95,000 | 7,600 |
| 1991-04-26 | 745 | 755 | 736 | 746 | 131,000 | 7,460 |
| 1991-04-25 | 775 | 775 | 745 | 746 | 81,000 | 7,460 |
| 1991-04-24 | 775 | 783 | 775 | 775 | 72,000 | 7,750 |
| 1991-04-23 | 767 | 785 | 767 | 785 | 105,000 | 7,850 |
| 1991-04-22 | 778 | 790 | 773 | 774 | 55,000 | 7,740 |
| 1991-04-19 | 793 | 800 | 790 | 790 | 80,000 | 7,900 |
| 1991-04-18 | 807 | 807 | 791 | 791 | 104,000 | 7,910 |
| 1991-04-17 | 810 | 815 | 806 | 806 | 100,000 | 8,060 |
| 1991-04-16 | 807 | 818 | 805 | 807 | 76,000 | 8,070 |
| 1991-04-15 | 806 | 810 | 801 | 805 | 61,000 | 8,050 |
| 1991-04-12 | 808 | 820 | 805 | 808 | 64,000 | 8,080 |
| 1991-04-11 | 815 | 815 | 803 | 807 | 93,000 | 8,070 |
| 1991-04-10 | 818 | 818 | 802 | 818 | 103,000 | 8,180 |
| 1991-04-09 | 830 | 830 | 815 | 815 | 122,000 | 8,150 |
| 1991-04-08 | 850 | 850 | 818 | 820 | 170,000 | 8,200 |
| 1991-04-05 | 840 | 845 | 836 | 842 | 212,000 | 8,420 |
| 1991-04-04 | 849 | 850 | 833 | 840 | 876,000 | 8,400 |
| 1991-04-03 | 850 | 851 | 838 | 847 | 1,092,000 | 8,470 |
| 1991-04-02 | 787 | 840 | 781 | 830 | 847,000 | 8,300 |
| 1991-04-01 | 767 | 775 | 763 | 767 | 242,000 | 7,670 |
| 1991-03-29 | 775 | 775 | 757 | 761 | 83,000 | 7,610 |
| 1991-03-28 | 751 | 770 | 741 | 765 | 132,000 | 7,650 |
| 1991-03-27 | 775 | 780 | 741 | 741 | 186,000 | 7,410 |
| 1991-03-26 | 769 | 775 | 760 | 765 | 105,000 | 7,650 |
| 1991-03-25 | 757 | 760 | 745 | 756 | 172,000 | 7,560 |
| 1991-03-22 | 765 | 774 | 746 | 747 | 162,000 | 7,470 |
| 1991-03-20 | 766 | 766 | 758 | 758 | 174,000 | 7,580 |
| 1991-03-19 | 779 | 779 | 765 | 765 | 258,000 | 7,650 |
| 1991-03-18 | 769 | 774 | 765 | 767 | 114,000 | 7,670 |
| 1991-03-15 | 745 | 768 | 741 | 755 | 91,000 | 7,550 |
| 1991-03-14 | 755 | 755 | 740 | 742 | 112,000 | 7,420 |
| 1991-03-13 | 774 | 774 | 735 | 745 | 153,000 | 7,450 |
| 1991-03-12 | 770 | 776 | 761 | 761 | 89,000 | 7,610 |
| 1991-03-11 | 779 | 779 | 761 | 763 | 112,000 | 7,630 |
| 1991-03-08 | 721 | 763 | 721 | 760 | 48,000 | 7,600 |
| 1991-03-07 | 762 | 770 | 730 | 730 | 103,000 | 7,300 |
| 1991-03-06 | 757 | 770 | 757 | 761 | 96,000 | 7,610 |
| 1991-03-05 | 790 | 790 | 757 | 757 | 60,000 | 7,570 |
| 1991-03-04 | 760 | 780 | 760 | 780 | 47,000 | 7,800 |
| 1991-03-01 | 781 | 788 | 743 | 750 | 160,000 | 7,500 |
| 1991-02-28 | 780 | 810 | 771 | 771 | 223,000 | 7,710 |
| 1991-02-27 | 789 | 789 | 771 | 774 | 126,000 | 7,740 |
| 1991-02-26 | 822 | 831 | 798 | 799 | 276,000 | 7,990 |
| 1991-02-25 | 820 | 821 | 798 | 815 | 249,000 | 8,150 |
| 1991-02-22 | 828 | 861 | 810 | 816 | 508,000 | 8,160 |
| 1991-02-21 | 840 | 871 | 830 | 830 | 2,036,000 | 8,300 |
| 1991-02-20 | 740 | 810 | 730 | 810 | 1,233,000 | 8,100 |
| 1991-02-19 | 700 | 730 | 700 | 710 | 295,000 | 7,100 |
| 1991-02-18 | 718 | 740 | 695 | 701 | 297,000 | 7,010 |
| 1991-02-15 | 725 | 732 | 700 | 710 | 264,000 | 7,100 |
| 1991-02-14 | 721 | 760 | 715 | 736 | 485,000 | 7,360 |
| 1991-02-13 | 725 | 730 | 715 | 715 | 509,000 | 7,150 |
| 1991-02-12 | 727 | 760 | 720 | 739 | 801,000 | 7,390 |
| 1991-02-08 | 657 | 712 | 645 | 697 | 646,000 | 6,970 |
| 1991-02-07 | 664 | 664 | 646 | 658 | 320,000 | 6,580 |
| 1991-02-06 | 660 | 665 | 640 | 645 | 520,000 | 6,450 |
| 1991-02-05 | 635 | 685 | 625 | 665 | 1,228,000 | 6,650 |
| 1991-02-04 | 570 | 630 | 569 | 625 | 375,000 | 6,250 |
| 1991-02-01 | 556 | 556 | 542 | 545 | 56,000 | 5,450 |
| 1991-01-31 | 565 | 579 | 550 | 550 | 134,000 | 5,500 |
| 1991-01-30 | 520 | 560 | 520 | 555 | 149,000 | 5,550 |
| 1991-01-29 | 525 | 532 | 515 | 522 | 65,000 | 5,220 |
| 1991-01-28 | 530 | 530 | 520 | 520 | 49,000 | 5,200 |
| 1991-01-25 | 492 | 520 | 492 | 520 | 76,000 | 5,200 |
| 1991-01-24 | 491 | 500 | 490 | 490 | 17,000 | 4,900 |
| 1991-01-23 | 499 | 500 | 495 | 496 | 23,000 | 4,960 |
| 1991-01-22 | 500 | 509 | 500 | 500 | 27,000 | 5,000 |
| 1991-01-21 | 511 | 511 | 495 | 510 | 19,000 | 5,100 |
| 1991-01-18 | 531 | 532 | 510 | 510 | 472,000 | 5,100 |
| 1991-01-17 | 507 | 507 | 485 | 492 | 64,000 | 4,920 |
| 1991-01-16 | 505 | 505 | 501 | 502 | 74,000 | 5,020 |
| 1991-01-14 | 520 | 520 | 511 | 515 | 18,000 | 5,150 |
| 1991-01-11 | 515 | 521 | 507 | 508 | 115,000 | 5,080 |
| 1991-01-10 | 506 | 515 | 505 | 506 | 39,000 | 5,060 |
| 1991-01-09 | 515 | 515 | 503 | 503 | 65,000 | 5,030 |
| 1991-01-08 | 523 | 523 | 511 | 515 | 36,000 | 5,150 |
| 1991-01-07 | 522 | 523 | 520 | 522 | 20,000 | 5,220 |
| 1991-01-04 | 532 | 532 | 509 | 511 | 47,000 | 5,110 |
分割・併合履歴 ： [2016-09-28]1株→0.1株