5491 日本金属(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 401 | 408 | 401 | 403 | 133,000 | 4,030 |
| 1993-12-29 | 403 | 403 | 398 | 402 | 92,000 | 4,020 |
| 1993-12-28 | 404 | 407 | 395 | 398 | 120,000 | 3,980 |
| 1993-12-27 | 416 | 416 | 403 | 403 | 115,000 | 4,030 |
| 1993-12-24 | 425 | 427 | 410 | 411 | 145,000 | 4,110 |
| 1993-12-22 | 429 | 429 | 415 | 427 | 173,000 | 4,270 |
| 1993-12-21 | 426 | 426 | 415 | 425 | 107,000 | 4,250 |
| 1993-12-20 | 440 | 443 | 425 | 430 | 114,000 | 4,300 |
| 1993-12-17 | 436 | 445 | 436 | 443 | 166,000 | 4,430 |
| 1993-12-16 | 440 | 445 | 435 | 436 | 155,000 | 4,360 |
| 1993-12-15 | 428 | 428 | 415 | 425 | 67,000 | 4,250 |
| 1993-12-14 | 440 | 445 | 420 | 430 | 88,000 | 4,300 |
| 1993-12-13 | 436 | 442 | 430 | 440 | 74,000 | 4,400 |
| 1993-12-10 | 430 | 454 | 420 | 442 | 327,000 | 4,420 |
| 1993-12-09 | 415 | 426 | 415 | 425 | 141,000 | 4,250 |
| 1993-12-08 | 412 | 412 | 394 | 400 | 224,000 | 4,000 |
| 1993-12-07 | 394 | 409 | 394 | 407 | 231,000 | 4,070 |
| 1993-12-06 | 439 | 439 | 399 | 404 | 277,000 | 4,040 |
| 1993-12-03 | 440 | 446 | 426 | 436 | 333,000 | 4,360 |
| 1993-12-02 | 433 | 471 | 429 | 455 | 991,000 | 4,550 |
| 1993-12-01 | 387 | 427 | 385 | 427 | 399,000 | 4,270 |
| 1993-11-30 | 369 | 380 | 355 | 377 | 514,000 | 3,770 |
| 1993-11-29 | 375 | 375 | 341 | 370 | 418,000 | 3,700 |
| 1993-11-26 | 397 | 397 | 370 | 385 | 291,000 | 3,850 |
| 1993-11-25 | 395 | 410 | 385 | 392 | 308,000 | 3,920 |
| 1993-11-24 | 420 | 425 | 390 | 395 | 377,000 | 3,950 |
| 1993-11-22 | 455 | 455 | 416 | 420 | 344,000 | 4,200 |
| 1993-11-19 | 473 | 473 | 460 | 465 | 140,000 | 4,650 |
| 1993-11-18 | 480 | 483 | 473 | 473 | 113,000 | 4,730 |
| 1993-11-17 | 485 | 488 | 474 | 475 | 80,000 | 4,750 |
| 1993-11-16 | 471 | 488 | 471 | 488 | 96,000 | 4,880 |
| 1993-11-15 | 499 | 500 | 478 | 478 | 298,000 | 4,780 |
| 1993-11-12 | 470 | 495 | 470 | 494 | 254,000 | 4,940 |
| 1993-11-11 | 455 | 471 | 450 | 450 | 354,000 | 4,500 |
| 1993-11-10 | 474 | 482 | 460 | 460 | 531,000 | 4,600 |
| 1993-11-09 | 503 | 504 | 465 | 474 | 373,000 | 4,740 |
| 1993-11-08 | 519 | 520 | 500 | 503 | 378,000 | 5,030 |
| 1993-11-05 | 523 | 523 | 487 | 509 | 861,000 | 5,090 |
| 1993-11-04 | 578 | 578 | 525 | 525 | 538,000 | 5,250 |
| 1993-11-02 | 583 | 583 | 570 | 570 | 167,000 | 5,700 |
| 1993-11-01 | 600 | 611 | 575 | 583 | 306,000 | 5,830 |
| 1993-10-29 | 560 | 600 | 560 | 600 | 373,000 | 6,000 |
| 1993-10-28 | 590 | 595 | 560 | 565 | 227,000 | 5,650 |
| 1993-10-27 | 611 | 620 | 555 | 599 | 372,000 | 5,990 |
| 1993-10-26 | 630 | 638 | 610 | 611 | 230,000 | 6,110 |
| 1993-10-25 | 650 | 650 | 635 | 649 | 381,000 | 6,490 |
| 1993-10-22 | 632 | 645 | 630 | 630 | 136,000 | 6,300 |
| 1993-10-21 | 657 | 660 | 630 | 630 | 262,000 | 6,300 |
| 1993-10-20 | 662 | 668 | 653 | 664 | 140,000 | 6,640 |
| 1993-10-19 | 661 | 667 | 660 | 662 | 69,000 | 6,620 |
| 1993-10-18 | 662 | 670 | 660 | 670 | 87,000 | 6,700 |
| 1993-10-15 | 679 | 684 | 670 | 671 | 98,000 | 6,710 |
| 1993-10-14 | 679 | 689 | 662 | 689 | 91,000 | 6,890 |
| 1993-10-13 | 695 | 695 | 677 | 679 | 47,000 | 6,790 |
| 1993-10-12 | 680 | 695 | 680 | 685 | 63,000 | 6,850 |
| 1993-10-08 | 690 | 700 | 672 | 700 | 74,000 | 7,000 |
| 1993-10-07 | 698 | 698 | 680 | 695 | 78,000 | 6,950 |
| 1993-10-06 | 690 | 695 | 680 | 680 | 130,000 | 6,800 |
| 1993-10-05 | 699 | 709 | 685 | 695 | 68,000 | 6,950 |
| 1993-10-04 | 690 | 700 | 689 | 697 | 142,000 | 6,970 |
| 1993-10-01 | 670 | 690 | 662 | 690 | 293,000 | 6,900 |
| 1993-09-30 | 680 | 680 | 660 | 662 | 158,000 | 6,620 |
| 1993-09-29 | 682 | 682 | 665 | 680 | 177,000 | 6,800 |
| 1993-09-28 | 663 | 680 | 661 | 662 | 144,000 | 6,620 |
| 1993-09-27 | 688 | 690 | 660 | 660 | 181,000 | 6,600 |
| 1993-09-24 | 685 | 698 | 670 | 670 | 222,000 | 6,700 |
| 1993-09-22 | 717 | 717 | 690 | 690 | 137,000 | 6,900 |
| 1993-09-21 | 718 | 724 | 710 | 720 | 188,000 | 7,200 |
| 1993-09-20 | 703 | 713 | 700 | 710 | 116,000 | 7,100 |
| 1993-09-17 | 714 | 714 | 705 | 713 | 83,000 | 7,130 |
| 1993-09-16 | 725 | 725 | 713 | 713 | 48,000 | 7,130 |
| 1993-09-14 | 725 | 725 | 720 | 721 | 58,000 | 7,210 |
| 1993-09-13 | 726 | 740 | 725 | 735 | 36,000 | 7,350 |
| 1993-09-10 | 740 | 740 | 729 | 732 | 132,000 | 7,320 |
| 1993-09-09 | 742 | 742 | 728 | 730 | 104,000 | 7,300 |
| 1993-09-08 | 740 | 745 | 737 | 745 | 214,000 | 7,450 |
| 1993-09-07 | 735 | 735 | 725 | 728 | 66,000 | 7,280 |
| 1993-09-06 | 749 | 749 | 726 | 728 | 136,000 | 7,280 |
| 1993-09-03 | 736 | 740 | 733 | 740 | 154,000 | 7,400 |
| 1993-09-02 | 730 | 740 | 726 | 726 | 124,000 | 7,260 |
| 1993-09-01 | 733 | 745 | 733 | 740 | 106,000 | 7,400 |
| 1993-08-31 | 750 | 750 | 733 | 733 | 103,000 | 7,330 |
| 1993-08-30 | 738 | 760 | 738 | 740 | 289,000 | 7,400 |
| 1993-08-27 | 725 | 738 | 720 | 738 | 155,000 | 7,380 |
| 1993-08-26 | 730 | 737 | 725 | 735 | 133,000 | 7,350 |
| 1993-08-25 | 725 | 730 | 724 | 730 | 106,000 | 7,300 |
| 1993-08-24 | 718 | 735 | 718 | 730 | 91,000 | 7,300 |
| 1993-08-23 | 730 | 735 | 726 | 728 | 58,000 | 7,280 |
| 1993-08-20 | 740 | 745 | 726 | 730 | 112,000 | 7,300 |
| 1993-08-19 | 741 | 745 | 730 | 730 | 90,000 | 7,300 |
| 1993-08-18 | 735 | 745 | 735 | 740 | 82,000 | 7,400 |
| 1993-08-17 | 745 | 750 | 735 | 745 | 114,000 | 7,450 |
| 1993-08-16 | 757 | 757 | 745 | 749 | 110,000 | 7,490 |
| 1993-08-13 | 739 | 764 | 739 | 759 | 602,000 | 7,590 |
| 1993-08-12 | 720 | 740 | 720 | 737 | 337,000 | 7,370 |
| 1993-08-11 | 720 | 725 | 717 | 717 | 231,000 | 7,170 |
| 1993-08-10 | 718 | 725 | 710 | 720 | 116,000 | 7,200 |
| 1993-08-09 | 716 | 720 | 710 | 710 | 49,000 | 7,100 |
| 1993-08-06 | 710 | 718 | 706 | 714 | 57,000 | 7,140 |
| 1993-08-05 | 720 | 724 | 710 | 710 | 165,000 | 7,100 |
| 1993-08-04 | 725 | 730 | 717 | 718 | 96,000 | 7,180 |
| 1993-08-03 | 734 | 742 | 712 | 715 | 117,000 | 7,150 |
| 1993-08-02 | 746 | 746 | 725 | 744 | 155,000 | 7,440 |
| 1993-07-30 | 739 | 750 | 735 | 747 | 420,000 | 7,470 |
| 1993-07-29 | 721 | 745 | 721 | 742 | 577,000 | 7,420 |
| 1993-07-28 | 695 | 727 | 695 | 716 | 526,000 | 7,160 |
| 1993-07-27 | 689 | 695 | 680 | 695 | 283,000 | 6,950 |
| 1993-07-26 | 690 | 695 | 686 | 690 | 249,000 | 6,900 |
| 1993-07-23 | 695 | 702 | 690 | 692 | 191,000 | 6,920 |
| 1993-07-22 | 722 | 730 | 703 | 703 | 218,000 | 7,030 |
| 1993-07-21 | 700 | 727 | 700 | 727 | 242,000 | 7,270 |
| 1993-07-20 | 705 | 725 | 701 | 706 | 176,000 | 7,060 |
| 1993-07-19 | 719 | 729 | 705 | 705 | 146,000 | 7,050 |
| 1993-07-16 | 733 | 740 | 720 | 729 | 150,000 | 7,290 |
| 1993-07-15 | 720 | 748 | 720 | 743 | 528,000 | 7,430 |
| 1993-07-14 | 700 | 727 | 700 | 722 | 515,000 | 7,220 |
| 1993-07-13 | 676 | 700 | 676 | 700 | 276,000 | 7,000 |
| 1993-07-12 | 690 | 690 | 675 | 676 | 142,000 | 6,760 |
| 1993-07-09 | 679 | 694 | 673 | 690 | 402,000 | 6,900 |
| 1993-07-08 | 696 | 702 | 680 | 680 | 265,000 | 6,800 |
| 1993-07-07 | 702 | 710 | 690 | 706 | 405,000 | 7,060 |
| 1993-07-06 | 701 | 719 | 701 | 711 | 213,000 | 7,110 |
| 1993-07-05 | 720 | 730 | 710 | 710 | 216,000 | 7,100 |
| 1993-07-02 | 747 | 750 | 735 | 740 | 208,000 | 7,400 |
| 1993-07-01 | 743 | 768 | 738 | 745 | 1,084,000 | 7,450 |
| 1993-06-30 | 762 | 762 | 735 | 743 | 370,000 | 7,430 |
| 1993-06-29 | 759 | 787 | 748 | 762 | 1,331,000 | 7,620 |
| 1993-06-28 | 767 | 772 | 756 | 756 | 327,000 | 7,560 |
| 1993-06-25 | 780 | 780 | 765 | 777 | 474,000 | 7,770 |
| 1993-06-24 | 749 | 780 | 749 | 770 | 419,000 | 7,700 |
| 1993-06-23 | 750 | 768 | 732 | 750 | 404,000 | 7,500 |
| 1993-06-22 | 705 | 750 | 705 | 750 | 605,000 | 7,500 |
| 1993-06-21 | 770 | 775 | 710 | 715 | 527,000 | 7,150 |
| 1993-06-18 | 756 | 795 | 742 | 795 | 1,058,000 | 7,950 |
| 1993-06-17 | 750 | 762 | 720 | 756 | 515,000 | 7,560 |
| 1993-06-16 | 739 | 754 | 694 | 750 | 595,000 | 7,500 |
| 1993-06-15 | 770 | 775 | 733 | 759 | 639,000 | 7,590 |
| 1993-06-14 | 795 | 796 | 775 | 780 | 426,000 | 7,800 |
| 1993-06-11 | 761 | 816 | 761 | 815 | 1,552,000 | 8,150 |
| 1993-06-10 | 790 | 798 | 751 | 771 | 463,000 | 7,710 |
| 1993-06-08 | 806 | 813 | 790 | 800 | 646,000 | 8,000 |
| 1993-06-07 | 816 | 837 | 801 | 816 | 1,403,000 | 8,160 |
| 1993-06-04 | 786 | 820 | 786 | 815 | 1,547,000 | 8,150 |
| 1993-06-03 | 784 | 814 | 783 | 790 | 1,729,000 | 7,900 |
| 1993-06-02 | 780 | 795 | 775 | 784 | 1,600,000 | 7,840 |
| 1993-06-01 | 730 | 790 | 725 | 785 | 1,995,000 | 7,850 |
| 1993-05-31 | 740 | 743 | 721 | 730 | 580,000 | 7,300 |
| 1993-05-28 | 719 | 750 | 719 | 744 | 1,564,000 | 7,440 |
| 1993-05-27 | 714 | 720 | 700 | 709 | 1,112,000 | 7,090 |
| 1993-05-26 | 680 | 715 | 675 | 715 | 1,156,000 | 7,150 |
| 1993-05-25 | 650 | 692 | 650 | 684 | 1,368,000 | 6,840 |
| 1993-05-24 | 620 | 670 | 612 | 660 | 1,502,000 | 6,600 |
| 1993-05-21 | 570 | 612 | 570 | 610 | 1,155,000 | 6,100 |
| 1993-05-20 | 585 | 590 | 565 | 579 | 317,000 | 5,790 |
| 1993-05-19 | 576 | 595 | 575 | 590 | 524,000 | 5,900 |
| 1993-05-18 | 562 | 597 | 555 | 586 | 724,000 | 5,860 |
| 1993-05-17 | 555 | 580 | 555 | 565 | 503,000 | 5,650 |
| 1993-05-14 | 550 | 557 | 539 | 556 | 393,000 | 5,560 |
| 1993-05-13 | 520 | 560 | 520 | 560 | 534,000 | 5,600 |
| 1993-05-12 | 520 | 525 | 510 | 520 | 320,000 | 5,200 |
| 1993-05-11 | 515 | 533 | 515 | 520 | 501,000 | 5,200 |
| 1993-05-10 | 490 | 519 | 480 | 515 | 482,000 | 5,150 |
| 1993-05-07 | 490 | 495 | 480 | 486 | 270,000 | 4,860 |
| 1993-05-06 | 477 | 493 | 470 | 490 | 656,000 | 4,900 |
| 1993-04-30 | 454 | 475 | 454 | 472 | 362,000 | 4,720 |
| 1993-04-28 | 443 | 454 | 443 | 454 | 241,000 | 4,540 |
| 1993-04-27 | 422 | 440 | 422 | 439 | 67,000 | 4,390 |
| 1993-04-26 | 425 | 425 | 420 | 421 | 47,000 | 4,210 |
| 1993-04-23 | 430 | 436 | 426 | 430 | 112,000 | 4,300 |
| 1993-04-22 | 436 | 440 | 430 | 430 | 87,000 | 4,300 |
| 1993-04-21 | 430 | 439 | 428 | 431 | 216,000 | 4,310 |
| 1993-04-20 | 430 | 435 | 428 | 428 | 99,000 | 4,280 |
| 1993-04-19 | 437 | 437 | 426 | 430 | 81,000 | 4,300 |
| 1993-04-16 | 441 | 446 | 431 | 432 | 164,000 | 4,320 |
| 1993-04-15 | 423 | 438 | 423 | 438 | 134,000 | 4,380 |
| 1993-04-14 | 439 | 439 | 419 | 419 | 185,000 | 4,190 |
| 1993-04-13 | 419 | 432 | 419 | 432 | 142,000 | 4,320 |
| 1993-04-12 | 426 | 426 | 415 | 419 | 113,000 | 4,190 |
| 1993-04-09 | 414 | 426 | 414 | 419 | 88,000 | 4,190 |
| 1993-04-08 | 418 | 419 | 410 | 413 | 245,000 | 4,130 |
| 1993-04-07 | 417 | 425 | 417 | 417 | 146,000 | 4,170 |
| 1993-04-06 | 425 | 425 | 416 | 416 | 130,000 | 4,160 |
| 1993-04-05 | 418 | 424 | 414 | 420 | 267,000 | 4,200 |
| 1993-04-02 | 404 | 417 | 403 | 409 | 310,000 | 4,090 |
| 1993-04-01 | 383 | 403 | 381 | 401 | 203,000 | 4,010 |
| 1993-03-31 | 390 | 397 | 386 | 389 | 150,000 | 3,890 |
| 1993-03-30 | 389 | 398 | 387 | 393 | 188,000 | 3,930 |
| 1993-03-29 | 388 | 389 | 384 | 389 | 102,000 | 3,890 |
| 1993-03-26 | 369 | 379 | 366 | 379 | 67,000 | 3,790 |
| 1993-03-25 | 370 | 385 | 356 | 356 | 92,000 | 3,560 |
| 1993-03-24 | 367 | 373 | 365 | 365 | 68,000 | 3,650 |
| 1993-03-23 | 378 | 378 | 370 | 370 | 96,000 | 3,700 |
| 1993-03-22 | 379 | 386 | 379 | 379 | 78,000 | 3,790 |
| 1993-03-19 | 385 | 389 | 381 | 381 | 128,000 | 3,810 |
| 1993-03-18 | 375 | 386 | 375 | 385 | 112,000 | 3,850 |
| 1993-03-17 | 375 | 375 | 372 | 375 | 53,000 | 3,750 |
| 1993-03-16 | 371 | 375 | 371 | 374 | 140,000 | 3,740 |
| 1993-03-15 | 359 | 375 | 359 | 368 | 104,000 | 3,680 |
| 1993-03-12 | 351 | 360 | 351 | 356 | 114,000 | 3,560 |
| 1993-03-11 | 343 | 348 | 343 | 347 | 50,000 | 3,470 |
| 1993-03-10 | 349 | 349 | 343 | 344 | 44,000 | 3,440 |
| 1993-03-09 | 353 | 353 | 349 | 349 | 89,000 | 3,490 |
| 1993-03-08 | 326 | 344 | 323 | 343 | 192,000 | 3,430 |
| 1993-03-05 | 325 | 328 | 321 | 328 | 93,000 | 3,280 |
| 1993-03-04 | 326 | 328 | 325 | 328 | 47,000 | 3,280 |
| 1993-03-03 | 323 | 329 | 321 | 328 | 155,000 | 3,280 |
| 1993-03-02 | 338 | 338 | 320 | 325 | 119,000 | 3,250 |
| 1993-03-01 | 346 | 346 | 342 | 342 | 37,000 | 3,420 |
| 1993-02-26 | 349 | 350 | 348 | 348 | 51,000 | 3,480 |
| 1993-02-25 | 350 | 350 | 346 | 348 | 31,000 | 3,480 |
| 1993-02-24 | 355 | 355 | 352 | 352 | 54,000 | 3,520 |
| 1993-02-23 | 360 | 360 | 355 | 356 | 32,000 | 3,560 |
| 1993-02-22 | 355 | 361 | 355 | 360 | 16,000 | 3,600 |
| 1993-02-19 | 361 | 365 | 358 | 360 | 27,000 | 3,600 |
| 1993-02-18 | 362 | 369 | 362 | 365 | 27,000 | 3,650 |
| 1993-02-17 | 352 | 355 | 352 | 354 | 24,000 | 3,540 |
| 1993-02-16 | 365 | 365 | 362 | 362 | 35,000 | 3,620 |
| 1993-02-15 | 363 | 365 | 363 | 365 | 34,000 | 3,650 |
| 1993-02-12 | 370 | 370 | 365 | 365 | 16,000 | 3,650 |
| 1993-02-10 | 380 | 380 | 368 | 370 | 81,000 | 3,700 |
| 1993-02-09 | 387 | 387 | 376 | 376 | 19,000 | 3,760 |
| 1993-02-08 | 385 | 387 | 383 | 385 | 18,000 | 3,850 |
| 1993-02-05 | 376 | 385 | 376 | 378 | 48,000 | 3,780 |
| 1993-02-04 | 383 | 384 | 373 | 373 | 25,000 | 3,730 |
| 1993-02-03 | 385 | 385 | 378 | 383 | 68,000 | 3,830 |
| 1993-02-02 | 378 | 390 | 378 | 387 | 64,000 | 3,870 |
| 1993-02-01 | 381 | 381 | 378 | 378 | 25,000 | 3,780 |
| 1993-01-29 | 382 | 387 | 370 | 379 | 47,000 | 3,790 |
| 1993-01-28 | 363 | 381 | 363 | 381 | 137,000 | 3,810 |
| 1993-01-27 | 360 | 363 | 359 | 359 | 8,000 | 3,590 |
| 1993-01-26 | 367 | 367 | 359 | 359 | 23,000 | 3,590 |
| 1993-01-25 | 359 | 359 | 351 | 359 | 27,000 | 3,590 |
| 1993-01-22 | 351 | 354 | 351 | 351 | 32,000 | 3,510 |
| 1993-01-21 | 354 | 355 | 350 | 355 | 31,000 | 3,550 |
| 1993-01-20 | 368 | 368 | 363 | 363 | 34,000 | 3,630 |
| 1993-01-19 | 355 | 363 | 355 | 363 | 18,000 | 3,630 |
| 1993-01-18 | 351 | 352 | 351 | 352 | 4,000 | 3,520 |
| 1993-01-14 | 350 | 355 | 345 | 350 | 220,000 | 3,500 |
| 1993-01-13 | 371 | 371 | 356 | 364 | 56,000 | 3,640 |
| 1993-01-12 | 379 | 379 | 370 | 371 | 47,000 | 3,710 |
| 1993-01-11 | 391 | 391 | 390 | 390 | 16,000 | 3,900 |
| 1993-01-08 | 392 | 398 | 391 | 391 | 46,000 | 3,910 |
| 1993-01-07 | 390 | 392 | 388 | 392 | 158,000 | 3,920 |
| 1993-01-06 | 380 | 395 | 380 | 390 | 117,000 | 3,900 |
| 1993-01-05 | 380 | 380 | 372 | 380 | 21,000 | 3,800 |
| 1993-01-04 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
