5491 日本金属(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1992-12-29 | 370 | 380 | 370 | 380 | 15,000 | 3,800 |
| 1992-12-28 | 372 | 372 | 371 | 372 | 22,000 | 3,720 |
| 1992-12-25 | 371 | 372 | 370 | 372 | 16,000 | 3,720 |
| 1992-12-24 | 375 | 376 | 370 | 370 | 23,000 | 3,700 |
| 1992-12-22 | 375 | 383 | 375 | 378 | 17,000 | 3,780 |
| 1992-12-21 | 375 | 380 | 375 | 375 | 24,000 | 3,750 |
| 1992-12-18 | 383 | 385 | 378 | 380 | 23,000 | 3,800 |
| 1992-12-17 | 385 | 388 | 385 | 385 | 23,000 | 3,850 |
| 1992-12-16 | 385 | 392 | 376 | 376 | 48,000 | 3,760 |
| 1992-12-15 | 375 | 385 | 375 | 385 | 25,000 | 3,850 |
| 1992-12-14 | 385 | 385 | 375 | 380 | 13,000 | 3,800 |
| 1992-12-11 | 385 | 390 | 385 | 390 | 11,000 | 3,900 |
| 1992-12-10 | 375 | 395 | 374 | 395 | 27,000 | 3,950 |
| 1992-12-09 | 370 | 375 | 365 | 370 | 41,000 | 3,700 |
| 1992-12-08 | 371 | 371 | 361 | 365 | 84,000 | 3,650 |
| 1992-12-07 | 385 | 385 | 375 | 375 | 27,000 | 3,750 |
| 1992-12-04 | 385 | 386 | 383 | 385 | 23,000 | 3,850 |
| 1992-12-03 | 384 | 385 | 381 | 383 | 23,000 | 3,830 |
| 1992-12-02 | 386 | 386 | 384 | 384 | 28,000 | 3,840 |
| 1992-12-01 | 398 | 400 | 391 | 391 | 14,000 | 3,910 |
| 1992-11-30 | 385 | 400 | 385 | 393 | 17,000 | 3,930 |
| 1992-11-27 | 410 | 410 | 390 | 390 | 30,000 | 3,900 |
| 1992-11-26 | 400 | 415 | 400 | 410 | 143,000 | 4,100 |
| 1992-11-25 | 395 | 398 | 390 | 398 | 35,000 | 3,980 |
| 1992-11-24 | 384 | 389 | 380 | 380 | 53,000 | 3,800 |
| 1992-11-20 | 369 | 373 | 365 | 369 | 31,000 | 3,690 |
| 1992-11-19 | 371 | 372 | 369 | 369 | 39,000 | 3,690 |
| 1992-11-18 | 344 | 356 | 344 | 349 | 21,000 | 3,490 |
| 1992-11-17 | 349 | 349 | 343 | 343 | 19,000 | 3,430 |
| 1992-11-16 | 345 | 349 | 344 | 345 | 25,000 | 3,450 |
| 1992-11-13 | 350 | 350 | 341 | 345 | 101,000 | 3,450 |
| 1992-11-12 | 360 | 360 | 345 | 360 | 51,000 | 3,600 |
| 1992-11-11 | 375 | 375 | 360 | 360 | 66,000 | 3,600 |
| 1992-11-10 | 360 | 375 | 360 | 370 | 34,000 | 3,700 |
| 1992-11-09 | 378 | 379 | 361 | 365 | 70,000 | 3,650 |
| 1992-11-06 | 395 | 395 | 379 | 379 | 68,000 | 3,790 |
| 1992-11-05 | 405 | 405 | 398 | 400 | 40,000 | 4,000 |
| 1992-11-04 | 405 | 405 | 401 | 405 | 10,000 | 4,050 |
| 1992-11-02 | 418 | 418 | 407 | 407 | 42,000 | 4,070 |
| 1992-10-30 | 425 | 425 | 415 | 415 | 33,000 | 4,150 |
| 1992-10-29 | 420 | 425 | 420 | 424 | 10,000 | 4,240 |
| 1992-10-28 | 424 | 424 | 420 | 421 | 6,000 | 4,210 |
| 1992-10-27 | 428 | 428 | 425 | 425 | 4,000 | 4,250 |
| 1992-10-26 | 431 | 431 | 428 | 428 | 11,000 | 4,280 |
| 1992-10-23 | 419 | 421 | 419 | 421 | 43,000 | 4,210 |
| 1992-10-22 | 420 | 424 | 417 | 418 | 34,000 | 4,180 |
| 1992-10-21 | 420 | 420 | 417 | 420 | 17,000 | 4,200 |
| 1992-10-20 | 420 | 420 | 418 | 419 | 4,000 | 4,190 |
| 1992-10-19 | 434 | 435 | 425 | 425 | 9,000 | 4,250 |
| 1992-10-16 | 420 | 439 | 420 | 439 | 35,000 | 4,390 |
| 1992-10-15 | 430 | 430 | 416 | 421 | 87,000 | 4,210 |
| 1992-10-14 | 435 | 436 | 425 | 425 | 55,000 | 4,250 |
| 1992-10-13 | 432 | 440 | 432 | 440 | 70,000 | 4,400 |
| 1992-10-12 | 436 | 440 | 435 | 437 | 77,000 | 4,370 |
| 1992-10-09 | 450 | 456 | 438 | 438 | 66,000 | 4,380 |
| 1992-10-08 | 460 | 465 | 459 | 460 | 194,000 | 4,600 |
| 1992-10-07 | 436 | 501 | 432 | 499 | 553,000 | 4,990 |
| 1992-10-06 | 407 | 431 | 407 | 431 | 78,000 | 4,310 |
| 1992-10-05 | 414 | 415 | 410 | 410 | 37,000 | 4,100 |
| 1992-10-02 | 410 | 419 | 410 | 415 | 26,000 | 4,150 |
| 1992-10-01 | 420 | 420 | 400 | 410 | 38,000 | 4,100 |
| 1992-09-30 | 425 | 426 | 425 | 425 | 27,000 | 4,250 |
| 1992-09-29 | 421 | 430 | 421 | 421 | 70,000 | 4,210 |
| 1992-09-28 | 431 | 436 | 423 | 435 | 41,000 | 4,350 |
| 1992-09-25 | 420 | 439 | 420 | 426 | 52,000 | 4,260 |
| 1992-09-24 | 410 | 420 | 410 | 415 | 34,000 | 4,150 |
| 1992-09-22 | 399 | 410 | 395 | 410 | 41,000 | 4,100 |
| 1992-09-21 | 400 | 400 | 398 | 400 | 40,000 | 4,000 |
| 1992-09-18 | 401 | 403 | 390 | 395 | 60,000 | 3,950 |
| 1992-09-17 | 407 | 415 | 405 | 415 | 21,000 | 4,150 |
| 1992-09-16 | 420 | 422 | 405 | 406 | 24,000 | 4,060 |
| 1992-09-14 | 429 | 429 | 420 | 429 | 35,000 | 4,290 |
| 1992-09-11 | 438 | 440 | 430 | 430 | 34,000 | 4,300 |
| 1992-09-10 | 427 | 445 | 426 | 437 | 51,000 | 4,370 |
| 1992-09-09 | 435 | 440 | 420 | 420 | 36,000 | 4,200 |
| 1992-09-08 | 435 | 443 | 435 | 435 | 123,000 | 4,350 |
| 1992-09-07 | 430 | 435 | 430 | 435 | 52,000 | 4,350 |
| 1992-09-04 | 422 | 430 | 421 | 426 | 92,000 | 4,260 |
| 1992-09-03 | 415 | 420 | 411 | 420 | 93,000 | 4,200 |
| 1992-09-02 | 420 | 420 | 408 | 415 | 51,000 | 4,150 |
| 1992-09-01 | 445 | 445 | 420 | 425 | 88,000 | 4,250 |
| 1992-08-31 | 442 | 450 | 435 | 450 | 88,000 | 4,500 |
| 1992-08-28 | 416 | 440 | 415 | 425 | 174,000 | 4,250 |
| 1992-08-27 | 384 | 420 | 384 | 411 | 130,000 | 4,110 |
| 1992-08-26 | 411 | 411 | 382 | 383 | 44,000 | 3,830 |
| 1992-08-25 | 400 | 415 | 400 | 401 | 56,000 | 4,010 |
| 1992-08-24 | 410 | 420 | 405 | 407 | 108,000 | 4,070 |
| 1992-08-21 | 380 | 405 | 375 | 405 | 101,000 | 4,050 |
| 1992-08-20 | 348 | 374 | 347 | 369 | 60,000 | 3,690 |
| 1992-08-19 | 333 | 350 | 333 | 350 | 67,000 | 3,500 |
| 1992-08-18 | 359 | 359 | 329 | 333 | 33,000 | 3,330 |
| 1992-08-17 | 353 | 370 | 353 | 355 | 63,000 | 3,550 |
| 1992-08-14 | 319 | 348 | 310 | 348 | 80,000 | 3,480 |
| 1992-08-13 | 315 | 320 | 305 | 320 | 34,000 | 3,200 |
| 1992-08-12 | 336 | 336 | 300 | 310 | 150,000 | 3,100 |
| 1992-08-11 | 371 | 371 | 330 | 336 | 198,000 | 3,360 |
| 1992-08-10 | 378 | 378 | 362 | 366 | 124,000 | 3,660 |
| 1992-08-07 | 416 | 416 | 397 | 402 | 112,000 | 4,020 |
| 1992-08-06 | 422 | 424 | 415 | 415 | 77,000 | 4,150 |
| 1992-08-05 | 421 | 430 | 421 | 424 | 52,000 | 4,240 |
| 1992-08-04 | 422 | 432 | 422 | 425 | 52,000 | 4,250 |
| 1992-08-03 | 450 | 450 | 420 | 420 | 67,000 | 4,200 |
| 1992-07-31 | 421 | 449 | 421 | 445 | 111,000 | 4,450 |
| 1992-07-30 | 411 | 427 | 411 | 416 | 65,000 | 4,160 |
| 1992-07-29 | 435 | 435 | 402 | 403 | 435,000 | 4,030 |
| 1992-07-28 | 436 | 446 | 426 | 427 | 146,000 | 4,270 |
| 1992-07-27 | 476 | 476 | 446 | 446 | 155,000 | 4,460 |
| 1992-07-24 | 466 | 466 | 450 | 466 | 97,000 | 4,660 |
| 1992-07-23 | 446 | 470 | 443 | 470 | 313,000 | 4,700 |
| 1992-07-22 | 480 | 487 | 452 | 456 | 344,000 | 4,560 |
| 1992-07-21 | 468 | 490 | 467 | 483 | 293,000 | 4,830 |
| 1992-07-20 | 486 | 491 | 470 | 470 | 639,000 | 4,700 |
| 1992-07-17 | 509 | 512 | 491 | 499 | 542,000 | 4,990 |
| 1992-07-16 | 536 | 547 | 517 | 517 | 807,000 | 5,170 |
| 1992-07-15 | 524 | 568 | 523 | 537 | 4,003,000 | 5,370 |
| 1992-07-14 | 448 | 520 | 445 | 516 | 2,090,000 | 5,160 |
| 1992-07-13 | 431 | 450 | 431 | 445 | 16,000 | 4,450 |
| 1992-07-10 | 459 | 459 | 435 | 435 | 94,000 | 4,350 |
| 1992-07-09 | 450 | 454 | 445 | 453 | 152,000 | 4,530 |
| 1992-07-08 | 429 | 438 | 422 | 438 | 82,000 | 4,380 |
| 1992-07-07 | 460 | 464 | 432 | 432 | 257,000 | 4,320 |
| 1992-07-06 | 420 | 455 | 420 | 455 | 170,000 | 4,550 |
| 1992-07-03 | 400 | 420 | 399 | 420 | 23,000 | 4,200 |
| 1992-07-02 | 389 | 400 | 381 | 400 | 36,000 | 4,000 |
| 1992-07-01 | 377 | 380 | 372 | 380 | 29,000 | 3,800 |
| 1992-06-30 | 380 | 380 | 367 | 367 | 26,000 | 3,670 |
| 1992-06-29 | 385 | 385 | 375 | 375 | 22,000 | 3,750 |
| 1992-06-26 | 397 | 397 | 380 | 380 | 45,000 | 3,800 |
| 1992-06-25 | 381 | 387 | 380 | 387 | 8,000 | 3,870 |
| 1992-06-24 | 390 | 390 | 380 | 383 | 51,000 | 3,830 |
| 1992-06-23 | 380 | 385 | 380 | 385 | 37,000 | 3,850 |
| 1992-06-22 | 385 | 390 | 385 | 385 | 17,000 | 3,850 |
| 1992-06-19 | 381 | 385 | 380 | 385 | 52,000 | 3,850 |
| 1992-06-18 | 380 | 385 | 380 | 380 | 32,000 | 3,800 |
| 1992-06-17 | 395 | 400 | 390 | 391 | 27,000 | 3,910 |
| 1992-06-16 | 400 | 405 | 400 | 400 | 29,000 | 4,000 |
| 1992-06-15 | 415 | 415 | 405 | 405 | 14,000 | 4,050 |
| 1992-06-12 | 425 | 425 | 410 | 415 | 33,000 | 4,150 |
| 1992-06-11 | 425 | 430 | 425 | 425 | 17,000 | 4,250 |
| 1992-06-10 | 425 | 430 | 425 | 427 | 17,000 | 4,270 |
| 1992-06-09 | 427 | 427 | 424 | 424 | 2,000 | 4,240 |
| 1992-06-08 | 440 | 440 | 422 | 422 | 113,000 | 4,220 |
| 1992-06-05 | 430 | 449 | 430 | 445 | 86,000 | 4,450 |
| 1992-06-04 | 429 | 435 | 423 | 431 | 46,000 | 4,310 |
| 1992-06-03 | 425 | 430 | 425 | 430 | 25,000 | 4,300 |
| 1992-06-02 | 424 | 426 | 420 | 425 | 28,000 | 4,250 |
| 1992-06-01 | 430 | 431 | 423 | 423 | 15,000 | 4,230 |
| 1992-05-29 | 418 | 425 | 418 | 425 | 17,000 | 4,250 |
| 1992-05-28 | 415 | 417 | 410 | 415 | 46,000 | 4,150 |
| 1992-05-27 | 425 | 425 | 405 | 407 | 77,000 | 4,070 |
| 1992-05-26 | 441 | 441 | 425 | 425 | 42,000 | 4,250 |
| 1992-05-25 | 433 | 436 | 433 | 436 | 14,000 | 4,360 |
| 1992-05-22 | 440 | 440 | 432 | 432 | 65,000 | 4,320 |
| 1992-05-21 | 441 | 444 | 438 | 443 | 34,000 | 4,430 |
| 1992-05-20 | 435 | 440 | 435 | 435 | 79,000 | 4,350 |
| 1992-05-19 | 445 | 445 | 430 | 430 | 47,000 | 4,300 |
| 1992-05-18 | 426 | 434 | 421 | 425 | 46,000 | 4,250 |
| 1992-05-15 | 455 | 455 | 430 | 430 | 76,000 | 4,300 |
| 1992-05-14 | 443 | 460 | 441 | 451 | 86,000 | 4,510 |
| 1992-05-13 | 450 | 450 | 433 | 448 | 62,000 | 4,480 |
| 1992-05-12 | 450 | 455 | 445 | 450 | 164,000 | 4,500 |
| 1992-05-11 | 446 | 447 | 440 | 447 | 95,000 | 4,470 |
| 1992-05-08 | 442 | 450 | 426 | 426 | 169,000 | 4,260 |
| 1992-05-07 | 403 | 450 | 401 | 441 | 217,000 | 4,410 |
| 1992-05-06 | 390 | 405 | 386 | 400 | 87,000 | 4,000 |
| 1992-05-01 | 382 | 395 | 378 | 390 | 134,000 | 3,900 |
| 1992-04-30 | 382 | 385 | 380 | 380 | 124,000 | 3,800 |
| 1992-04-28 | 385 | 385 | 374 | 380 | 84,000 | 3,800 |
| 1992-04-27 | 374 | 385 | 370 | 380 | 92,000 | 3,800 |
| 1992-04-24 | 385 | 385 | 365 | 368 | 114,000 | 3,680 |
| 1992-04-23 | 381 | 381 | 370 | 380 | 107,000 | 3,800 |
| 1992-04-22 | 380 | 381 | 380 | 380 | 51,000 | 3,800 |
| 1992-04-21 | 379 | 384 | 371 | 380 | 43,000 | 3,800 |
| 1992-04-20 | 409 | 409 | 384 | 384 | 34,000 | 3,840 |
| 1992-04-17 | 428 | 428 | 410 | 410 | 22,000 | 4,100 |
| 1992-04-16 | 415 | 425 | 415 | 425 | 44,000 | 4,250 |
| 1992-04-15 | 390 | 415 | 390 | 410 | 48,000 | 4,100 |
| 1992-04-14 | 385 | 390 | 380 | 390 | 12,000 | 3,900 |
| 1992-04-13 | 390 | 400 | 385 | 385 | 56,000 | 3,850 |
| 1992-04-10 | 370 | 390 | 370 | 390 | 56,000 | 3,900 |
| 1992-04-09 | 360 | 380 | 360 | 369 | 84,000 | 3,690 |
| 1992-04-08 | 395 | 395 | 363 | 363 | 69,000 | 3,630 |
| 1992-04-07 | 410 | 410 | 397 | 397 | 44,000 | 3,970 |
| 1992-04-06 | 410 | 415 | 410 | 411 | 34,000 | 4,110 |
| 1992-04-03 | 403 | 403 | 397 | 400 | 152,000 | 4,000 |
| 1992-04-02 | 400 | 420 | 390 | 398 | 165,000 | 3,980 |
| 1992-04-01 | 436 | 440 | 400 | 404 | 92,000 | 4,040 |
| 1992-03-31 | 440 | 454 | 439 | 443 | 40,000 | 4,430 |
| 1992-03-30 | 426 | 430 | 426 | 430 | 36,000 | 4,300 |
| 1992-03-27 | 440 | 440 | 431 | 431 | 74,000 | 4,310 |
| 1992-03-26 | 461 | 462 | 445 | 445 | 50,000 | 4,450 |
| 1992-03-25 | 435 | 460 | 430 | 455 | 59,000 | 4,550 |
| 1992-03-24 | 469 | 469 | 440 | 440 | 71,000 | 4,400 |
| 1992-03-23 | 443 | 464 | 442 | 464 | 124,000 | 4,640 |
| 1992-03-19 | 409 | 431 | 405 | 423 | 167,000 | 4,230 |
| 1992-03-18 | 425 | 425 | 398 | 399 | 283,000 | 3,990 |
| 1992-03-17 | 441 | 441 | 420 | 423 | 123,000 | 4,230 |
| 1992-03-16 | 464 | 464 | 440 | 441 | 61,000 | 4,410 |
| 1992-03-13 | 460 | 465 | 460 | 465 | 51,000 | 4,650 |
| 1992-03-12 | 460 | 465 | 454 | 465 | 64,000 | 4,650 |
| 1992-03-11 | 481 | 481 | 468 | 470 | 55,000 | 4,700 |
| 1992-03-10 | 481 | 482 | 480 | 481 | 32,000 | 4,810 |
| 1992-03-09 | 501 | 501 | 490 | 490 | 46,000 | 4,900 |
| 1992-03-06 | 516 | 520 | 500 | 504 | 19,000 | 5,040 |
| 1992-03-05 | 502 | 515 | 500 | 515 | 44,000 | 5,150 |
| 1992-03-04 | 504 | 504 | 500 | 502 | 17,000 | 5,020 |
| 1992-03-03 | 506 | 510 | 501 | 505 | 21,000 | 5,050 |
| 1992-03-02 | 505 | 508 | 505 | 505 | 12,000 | 5,050 |
| 1992-02-28 | 510 | 510 | 505 | 510 | 48,000 | 5,100 |
| 1992-02-27 | 512 | 512 | 510 | 510 | 42,000 | 5,100 |
| 1992-02-26 | 520 | 525 | 505 | 505 | 17,000 | 5,050 |
| 1992-02-25 | 500 | 510 | 500 | 510 | 20,000 | 5,100 |
| 1992-02-24 | 511 | 511 | 510 | 510 | 16,000 | 5,100 |
| 1992-02-21 | 508 | 516 | 508 | 511 | 32,000 | 5,110 |
| 1992-02-20 | 515 | 516 | 505 | 505 | 20,000 | 5,050 |
| 1992-02-19 | 505 | 515 | 500 | 514 | 25,000 | 5,140 |
| 1992-02-18 | 511 | 515 | 510 | 510 | 17,000 | 5,100 |
| 1992-02-17 | 500 | 510 | 500 | 510 | 17,000 | 5,100 |
| 1992-02-14 | 515 | 515 | 506 | 506 | 12,000 | 5,060 |
| 1992-02-13 | 515 | 515 | 514 | 514 | 38,000 | 5,140 |
| 1992-02-12 | 517 | 517 | 510 | 514 | 13,000 | 5,140 |
| 1992-02-10 | 536 | 536 | 517 | 517 | 23,000 | 5,170 |
| 1992-02-07 | 545 | 550 | 535 | 536 | 30,000 | 5,360 |
| 1992-02-06 | 545 | 555 | 545 | 545 | 21,000 | 5,450 |
| 1992-02-05 | 550 | 550 | 526 | 526 | 21,000 | 5,260 |
| 1992-02-04 | 555 | 556 | 540 | 540 | 23,000 | 5,400 |
| 1992-02-03 | 561 | 561 | 550 | 555 | 35,000 | 5,550 |
| 1992-01-31 | 540 | 550 | 530 | 550 | 43,000 | 5,500 |
| 1992-01-30 | 501 | 525 | 500 | 520 | 30,000 | 5,200 |
| 1992-01-29 | 509 | 509 | 490 | 492 | 46,000 | 4,920 |
| 1992-01-28 | 510 | 513 | 510 | 512 | 51,000 | 5,120 |
| 1992-01-27 | 513 | 513 | 513 | 513 | 14,000 | 5,130 |
| 1992-01-24 | 511 | 511 | 495 | 498 | 43,000 | 4,980 |
| 1992-01-23 | 509 | 510 | 502 | 502 | 34,000 | 5,020 |
| 1992-01-22 | 481 | 500 | 481 | 498 | 71,000 | 4,980 |
| 1992-01-21 | 497 | 500 | 480 | 481 | 74,000 | 4,810 |
| 1992-01-20 | 500 | 501 | 495 | 500 | 69,000 | 5,000 |
| 1992-01-17 | 510 | 510 | 495 | 500 | 123,000 | 5,000 |
| 1992-01-16 | 511 | 525 | 505 | 510 | 98,000 | 5,100 |
| 1992-01-14 | 515 | 520 | 511 | 511 | 72,000 | 5,110 |
| 1992-01-13 | 525 | 525 | 510 | 520 | 49,000 | 5,200 |
| 1992-01-10 | 540 | 548 | 525 | 533 | 77,000 | 5,330 |
| 1992-01-09 | 559 | 560 | 545 | 550 | 49,000 | 5,500 |
| 1992-01-08 | 562 | 562 | 554 | 560 | 42,000 | 5,600 |
| 1992-01-07 | 581 | 581 | 560 | 560 | 65,000 | 5,600 |
| 1992-01-06 | 560 | 581 | 560 | 581 | 19,000 | 5,810 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
