5491 日本金属(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 506 | 507 | 505 | 507 | 25,000 | 5,070 |
| 1994-12-29 | 503 | 519 | 503 | 507 | 33,000 | 5,070 |
| 1994-12-28 | 510 | 520 | 502 | 503 | 42,000 | 5,030 |
| 1994-12-27 | 502 | 504 | 500 | 501 | 30,000 | 5,010 |
| 1994-12-26 | 493 | 506 | 493 | 505 | 58,000 | 5,050 |
| 1994-12-22 | 484 | 491 | 484 | 490 | 95,000 | 4,900 |
| 1994-12-21 | 485 | 490 | 484 | 484 | 89,000 | 4,840 |
| 1994-12-20 | 485 | 494 | 484 | 489 | 88,000 | 4,890 |
| 1994-12-19 | 479 | 484 | 479 | 483 | 58,000 | 4,830 |
| 1994-12-16 | 491 | 494 | 467 | 477 | 163,000 | 4,770 |
| 1994-12-15 | 492 | 495 | 487 | 491 | 83,000 | 4,910 |
| 1994-12-14 | 500 | 500 | 488 | 488 | 74,000 | 4,880 |
| 1994-12-13 | 516 | 516 | 501 | 501 | 57,000 | 5,010 |
| 1994-12-12 | 519 | 519 | 516 | 516 | 34,000 | 5,160 |
| 1994-12-09 | 525 | 525 | 519 | 521 | 121,000 | 5,210 |
| 1994-12-08 | 525 | 526 | 520 | 521 | 46,000 | 5,210 |
| 1994-12-07 | 520 | 520 | 516 | 516 | 33,000 | 5,160 |
| 1994-12-06 | 518 | 521 | 516 | 521 | 16,000 | 5,210 |
| 1994-12-05 | 516 | 520 | 516 | 520 | 30,000 | 5,200 |
| 1994-12-02 | 514 | 516 | 514 | 515 | 57,000 | 5,150 |
| 1994-12-01 | 513 | 520 | 513 | 515 | 34,000 | 5,150 |
| 1994-11-30 | 509 | 513 | 508 | 509 | 85,000 | 5,090 |
| 1994-11-29 | 508 | 510 | 508 | 508 | 28,000 | 5,080 |
| 1994-11-28 | 508 | 510 | 508 | 508 | 45,000 | 5,080 |
| 1994-11-25 | 508 | 509 | 508 | 508 | 218,000 | 5,080 |
| 1994-11-24 | 508 | 510 | 507 | 508 | 132,000 | 5,080 |
| 1994-11-22 | 521 | 524 | 521 | 521 | 103,000 | 5,210 |
| 1994-11-21 | 521 | 521 | 521 | 521 | 31,000 | 5,210 |
| 1994-11-18 | 521 | 522 | 521 | 521 | 39,000 | 5,210 |
| 1994-11-17 | 521 | 525 | 521 | 521 | 59,000 | 5,210 |
| 1994-11-16 | 521 | 521 | 520 | 521 | 37,000 | 5,210 |
| 1994-11-15 | 520 | 522 | 520 | 520 | 39,000 | 5,200 |
| 1994-11-14 | 520 | 520 | 520 | 520 | 38,000 | 5,200 |
| 1994-11-11 | 520 | 520 | 518 | 520 | 142,000 | 5,200 |
| 1994-11-10 | 520 | 520 | 520 | 520 | 69,000 | 5,200 |
| 1994-11-09 | 531 | 531 | 520 | 520 | 116,000 | 5,200 |
| 1994-11-08 | 531 | 531 | 530 | 531 | 96,000 | 5,310 |
| 1994-11-07 | 531 | 532 | 531 | 531 | 47,000 | 5,310 |
| 1994-11-04 | 540 | 540 | 531 | 531 | 24,000 | 5,310 |
| 1994-11-02 | 543 | 545 | 529 | 530 | 41,000 | 5,300 |
| 1994-11-01 | 527 | 548 | 525 | 548 | 30,000 | 5,480 |
| 1994-10-31 | 523 | 523 | 520 | 521 | 110,000 | 5,210 |
| 1994-10-28 | 533 | 533 | 520 | 523 | 83,000 | 5,230 |
| 1994-10-27 | 531 | 537 | 531 | 533 | 91,000 | 5,330 |
| 1994-10-26 | 536 | 537 | 534 | 537 | 108,000 | 5,370 |
| 1994-10-25 | 558 | 558 | 536 | 536 | 43,000 | 5,360 |
| 1994-10-24 | 560 | 560 | 553 | 560 | 84,000 | 5,600 |
| 1994-10-21 | 568 | 568 | 555 | 563 | 75,000 | 5,630 |
| 1994-10-20 | 568 | 570 | 568 | 568 | 33,000 | 5,680 |
| 1994-10-19 | 576 | 582 | 572 | 572 | 45,000 | 5,720 |
| 1994-10-18 | 574 | 581 | 570 | 578 | 155,000 | 5,780 |
| 1994-10-17 | 565 | 576 | 565 | 571 | 64,000 | 5,710 |
| 1994-10-14 | 572 | 572 | 561 | 565 | 63,000 | 5,650 |
| 1994-10-13 | 561 | 570 | 561 | 570 | 56,000 | 5,700 |
| 1994-10-12 | 561 | 568 | 561 | 568 | 65,000 | 5,680 |
| 1994-10-11 | 564 | 565 | 562 | 563 | 44,000 | 5,630 |
| 1994-10-07 | 565 | 565 | 562 | 564 | 30,000 | 5,640 |
| 1994-10-06 | 565 | 568 | 565 | 565 | 77,000 | 5,650 |
| 1994-10-05 | 565 | 565 | 565 | 565 | 74,000 | 5,650 |
| 1994-10-04 | 565 | 565 | 565 | 565 | 60,000 | 5,650 |
| 1994-10-03 | 559 | 569 | 559 | 565 | 33,000 | 5,650 |
| 1994-09-30 | 567 | 567 | 559 | 559 | 60,000 | 5,590 |
| 1994-09-29 | 560 | 569 | 559 | 559 | 38,000 | 5,590 |
| 1994-09-28 | 556 | 565 | 556 | 556 | 26,000 | 5,560 |
| 1994-09-27 | 556 | 556 | 556 | 556 | 75,000 | 5,560 |
| 1994-09-26 | 552 | 565 | 551 | 555 | 117,000 | 5,550 |
| 1994-09-22 | 552 | 559 | 551 | 551 | 68,000 | 5,510 |
| 1994-09-21 | 551 | 557 | 550 | 550 | 59,000 | 5,500 |
| 1994-09-20 | 549 | 569 | 549 | 569 | 38,000 | 5,690 |
| 1994-09-19 | 548 | 549 | 548 | 548 | 60,000 | 5,480 |
| 1994-09-16 | 550 | 570 | 548 | 570 | 94,000 | 5,700 |
| 1994-09-14 | 557 | 557 | 548 | 550 | 99,000 | 5,500 |
| 1994-09-13 | 557 | 563 | 557 | 557 | 40,000 | 5,570 |
| 1994-09-12 | 567 | 567 | 555 | 555 | 75,000 | 5,550 |
| 1994-09-09 | 567 | 568 | 567 | 567 | 88,000 | 5,670 |
| 1994-09-08 | 556 | 569 | 556 | 567 | 61,000 | 5,670 |
| 1994-09-07 | 567 | 567 | 550 | 555 | 114,000 | 5,550 |
| 1994-09-06 | 567 | 569 | 566 | 567 | 38,000 | 5,670 |
| 1994-09-05 | 567 | 575 | 567 | 567 | 68,000 | 5,670 |
| 1994-09-02 | 570 | 574 | 570 | 570 | 84,000 | 5,700 |
| 1994-09-01 | 570 | 570 | 570 | 570 | 69,000 | 5,700 |
| 1994-08-31 | 570 | 572 | 570 | 572 | 67,000 | 5,720 |
| 1994-08-30 | 567 | 570 | 554 | 570 | 68,000 | 5,700 |
| 1994-08-29 | 567 | 570 | 567 | 567 | 38,000 | 5,670 |
| 1994-08-26 | 570 | 570 | 567 | 567 | 20,000 | 5,670 |
| 1994-08-25 | 563 | 580 | 563 | 570 | 108,000 | 5,700 |
| 1994-08-24 | 571 | 571 | 563 | 563 | 44,000 | 5,630 |
| 1994-08-23 | 561 | 565 | 561 | 561 | 24,000 | 5,610 |
| 1994-08-22 | 563 | 563 | 563 | 563 | 10,000 | 5,630 |
| 1994-08-19 | 570 | 570 | 563 | 563 | 48,000 | 5,630 |
| 1994-08-18 | 579 | 580 | 579 | 580 | 34,000 | 5,800 |
| 1994-08-17 | 580 | 588 | 567 | 585 | 51,000 | 5,850 |
| 1994-08-16 | 578 | 587 | 571 | 580 | 156,000 | 5,800 |
| 1994-08-15 | 565 | 576 | 565 | 571 | 39,000 | 5,710 |
| 1994-08-12 | 568 | 575 | 563 | 563 | 41,000 | 5,630 |
| 1994-08-11 | 578 | 584 | 576 | 582 | 123,000 | 5,820 |
| 1994-08-10 | 564 | 580 | 563 | 571 | 128,000 | 5,710 |
| 1994-08-09 | 578 | 580 | 555 | 563 | 121,000 | 5,630 |
| 1994-08-08 | 565 | 580 | 561 | 580 | 103,000 | 5,800 |
| 1994-08-05 | 555 | 572 | 555 | 568 | 105,000 | 5,680 |
| 1994-08-04 | 559 | 566 | 559 | 565 | 47,000 | 5,650 |
| 1994-08-03 | 565 | 570 | 558 | 567 | 96,000 | 5,670 |
| 1994-08-02 | 556 | 565 | 555 | 555 | 116,000 | 5,550 |
| 1994-08-01 | 555 | 558 | 551 | 555 | 124,000 | 5,550 |
| 1994-07-29 | 561 | 561 | 555 | 558 | 36,000 | 5,580 |
| 1994-07-28 | 548 | 548 | 530 | 548 | 162,000 | 5,480 |
| 1994-07-27 | 553 | 553 | 541 | 548 | 129,000 | 5,480 |
| 1994-07-26 | 560 | 564 | 556 | 556 | 44,000 | 5,560 |
| 1994-07-25 | 565 | 567 | 560 | 560 | 134,000 | 5,600 |
| 1994-07-22 | 565 | 565 | 563 | 564 | 100,000 | 5,640 |
| 1994-07-21 | 571 | 572 | 563 | 563 | 112,000 | 5,630 |
| 1994-07-20 | 574 | 574 | 567 | 569 | 77,000 | 5,690 |
| 1994-07-19 | 570 | 574 | 566 | 566 | 115,000 | 5,660 |
| 1994-07-18 | 576 | 576 | 569 | 569 | 73,000 | 5,690 |
| 1994-07-15 | 566 | 578 | 566 | 566 | 41,000 | 5,660 |
| 1994-07-14 | 558 | 575 | 558 | 570 | 132,000 | 5,700 |
| 1994-07-13 | 556 | 567 | 556 | 563 | 90,000 | 5,630 |
| 1994-07-12 | 562 | 565 | 557 | 565 | 119,000 | 5,650 |
| 1994-07-11 | 556 | 570 | 551 | 570 | 69,000 | 5,700 |
| 1994-07-08 | 570 | 575 | 556 | 569 | 76,000 | 5,690 |
| 1994-07-07 | 575 | 579 | 567 | 570 | 98,000 | 5,700 |
| 1994-07-06 | 575 | 575 | 560 | 567 | 58,000 | 5,670 |
| 1994-07-05 | 556 | 577 | 556 | 575 | 34,000 | 5,750 |
| 1994-07-04 | 556 | 560 | 556 | 556 | 24,000 | 5,560 |
| 1994-07-01 | 555 | 559 | 553 | 555 | 53,000 | 5,550 |
| 1994-06-30 | 554 | 560 | 554 | 560 | 93,000 | 5,600 |
| 1994-06-29 | 557 | 563 | 553 | 563 | 60,000 | 5,630 |
| 1994-06-28 | 555 | 565 | 554 | 565 | 130,000 | 5,650 |
| 1994-06-27 | 550 | 557 | 548 | 554 | 172,000 | 5,540 |
| 1994-06-24 | 578 | 578 | 556 | 556 | 184,000 | 5,560 |
| 1994-06-23 | 562 | 578 | 562 | 573 | 233,000 | 5,730 |
| 1994-06-22 | 555 | 570 | 550 | 570 | 162,000 | 5,700 |
| 1994-06-21 | 575 | 580 | 565 | 565 | 163,000 | 5,650 |
| 1994-06-20 | 605 | 605 | 580 | 590 | 243,000 | 5,900 |
| 1994-06-17 | 582 | 605 | 580 | 600 | 874,000 | 6,000 |
| 1994-06-16 | 579 | 581 | 575 | 579 | 151,000 | 5,790 |
| 1994-06-15 | 574 | 578 | 566 | 576 | 170,000 | 5,760 |
| 1994-06-14 | 578 | 578 | 566 | 566 | 109,000 | 5,660 |
| 1994-06-13 | 567 | 578 | 565 | 578 | 90,000 | 5,780 |
| 1994-06-10 | 575 | 579 | 565 | 565 | 200,000 | 5,650 |
| 1994-06-09 | 553 | 580 | 553 | 575 | 207,000 | 5,750 |
| 1994-06-08 | 551 | 560 | 551 | 559 | 103,000 | 5,590 |
| 1994-06-07 | 555 | 560 | 550 | 552 | 49,000 | 5,520 |
| 1994-06-06 | 555 | 560 | 550 | 550 | 75,000 | 5,500 |
| 1994-06-03 | 560 | 566 | 556 | 560 | 69,000 | 5,600 |
| 1994-06-02 | 575 | 575 | 566 | 566 | 237,000 | 5,660 |
| 1994-06-01 | 578 | 579 | 565 | 565 | 197,000 | 5,650 |
| 1994-05-31 | 580 | 581 | 571 | 579 | 99,000 | 5,790 |
| 1994-05-30 | 585 | 585 | 575 | 580 | 359,000 | 5,800 |
| 1994-05-27 | 575 | 586 | 567 | 580 | 685,000 | 5,800 |
| 1994-05-26 | 572 | 583 | 563 | 565 | 1,094,000 | 5,650 |
| 1994-05-25 | 553 | 575 | 550 | 574 | 1,442,000 | 5,740 |
| 1994-05-24 | 539 | 549 | 538 | 543 | 216,000 | 5,430 |
| 1994-05-23 | 545 | 545 | 528 | 538 | 46,000 | 5,380 |
| 1994-05-20 | 539 | 548 | 537 | 545 | 145,000 | 5,450 |
| 1994-05-19 | 539 | 543 | 538 | 539 | 48,000 | 5,390 |
| 1994-05-18 | 545 | 549 | 539 | 539 | 164,000 | 5,390 |
| 1994-05-17 | 544 | 544 | 538 | 544 | 44,000 | 5,440 |
| 1994-05-16 | 546 | 548 | 535 | 536 | 35,000 | 5,360 |
| 1994-05-13 | 530 | 547 | 530 | 546 | 87,000 | 5,460 |
| 1994-05-12 | 537 | 545 | 532 | 536 | 45,000 | 5,360 |
| 1994-05-11 | 535 | 547 | 530 | 547 | 72,000 | 5,470 |
| 1994-05-10 | 530 | 550 | 530 | 545 | 120,000 | 5,450 |
| 1994-05-09 | 549 | 549 | 531 | 531 | 94,000 | 5,310 |
| 1994-05-06 | 525 | 550 | 525 | 548 | 146,000 | 5,480 |
| 1994-05-02 | 525 | 535 | 523 | 527 | 62,000 | 5,270 |
| 1994-04-28 | 523 | 535 | 522 | 535 | 91,000 | 5,350 |
| 1994-04-27 | 531 | 534 | 520 | 521 | 103,000 | 5,210 |
| 1994-04-26 | 545 | 545 | 530 | 532 | 129,000 | 5,320 |
| 1994-04-25 | 554 | 558 | 535 | 545 | 240,000 | 5,450 |
| 1994-04-22 | 540 | 568 | 535 | 558 | 775,000 | 5,580 |
| 1994-04-21 | 545 | 545 | 534 | 540 | 116,000 | 5,400 |
| 1994-04-20 | 535 | 545 | 530 | 540 | 333,000 | 5,400 |
| 1994-04-19 | 532 | 537 | 528 | 533 | 66,000 | 5,330 |
| 1994-04-18 | 530 | 538 | 528 | 537 | 131,000 | 5,370 |
| 1994-04-15 | 530 | 537 | 520 | 523 | 131,000 | 5,230 |
| 1994-04-14 | 539 | 539 | 517 | 522 | 70,000 | 5,220 |
| 1994-04-13 | 539 | 539 | 525 | 538 | 186,000 | 5,380 |
| 1994-04-12 | 505 | 546 | 505 | 533 | 668,000 | 5,330 |
| 1994-04-11 | 509 | 509 | 497 | 497 | 31,000 | 4,970 |
| 1994-04-08 | 510 | 517 | 490 | 500 | 77,000 | 5,000 |
| 1994-04-07 | 503 | 510 | 484 | 510 | 68,000 | 5,100 |
| 1994-04-06 | 500 | 505 | 490 | 498 | 63,000 | 4,980 |
| 1994-04-05 | 481 | 490 | 481 | 490 | 36,000 | 4,900 |
| 1994-04-04 | 485 | 490 | 481 | 481 | 73,000 | 4,810 |
| 1994-04-01 | 500 | 500 | 493 | 495 | 81,000 | 4,950 |
| 1994-03-31 | 500 | 505 | 496 | 496 | 47,000 | 4,960 |
| 1994-03-30 | 493 | 499 | 492 | 496 | 123,000 | 4,960 |
| 1994-03-29 | 519 | 520 | 502 | 503 | 83,000 | 5,030 |
| 1994-03-28 | 525 | 525 | 511 | 520 | 110,000 | 5,200 |
| 1994-03-25 | 505 | 525 | 504 | 510 | 66,000 | 5,100 |
| 1994-03-24 | 508 | 511 | 505 | 511 | 94,000 | 5,110 |
| 1994-03-23 | 530 | 530 | 500 | 503 | 176,000 | 5,030 |
| 1994-03-22 | 535 | 538 | 520 | 523 | 175,000 | 5,230 |
| 1994-03-18 | 548 | 550 | 536 | 548 | 153,000 | 5,480 |
| 1994-03-17 | 550 | 550 | 535 | 545 | 180,000 | 5,450 |
| 1994-03-16 | 519 | 548 | 519 | 545 | 425,000 | 5,450 |
| 1994-03-15 | 515 | 517 | 510 | 515 | 283,000 | 5,150 |
| 1994-03-14 | 510 | 519 | 505 | 511 | 130,000 | 5,110 |
| 1994-03-11 | 492 | 510 | 492 | 500 | 113,000 | 5,000 |
| 1994-03-10 | 492 | 495 | 490 | 491 | 65,000 | 4,910 |
| 1994-03-09 | 491 | 492 | 491 | 491 | 17,000 | 4,910 |
| 1994-03-08 | 496 | 501 | 495 | 495 | 86,000 | 4,950 |
| 1994-03-07 | 501 | 503 | 495 | 496 | 125,000 | 4,960 |
| 1994-03-04 | 495 | 508 | 490 | 501 | 70,000 | 5,010 |
| 1994-03-03 | 500 | 500 | 490 | 495 | 34,000 | 4,950 |
| 1994-03-02 | 505 | 509 | 495 | 495 | 71,000 | 4,950 |
| 1994-03-01 | 500 | 509 | 500 | 509 | 37,000 | 5,090 |
| 1994-02-28 | 499 | 510 | 495 | 495 | 68,000 | 4,950 |
| 1994-02-25 | 500 | 505 | 494 | 495 | 115,000 | 4,950 |
| 1994-02-24 | 512 | 518 | 501 | 515 | 81,000 | 5,150 |
| 1994-02-23 | 505 | 518 | 505 | 515 | 148,000 | 5,150 |
| 1994-02-22 | 491 | 505 | 491 | 496 | 78,000 | 4,960 |
| 1994-02-21 | 480 | 497 | 480 | 497 | 59,000 | 4,970 |
| 1994-02-18 | 486 | 486 | 475 | 475 | 55,000 | 4,750 |
| 1994-02-17 | 499 | 503 | 475 | 476 | 72,000 | 4,760 |
| 1994-02-16 | 498 | 503 | 495 | 499 | 102,000 | 4,990 |
| 1994-02-15 | 479 | 497 | 479 | 488 | 177,000 | 4,880 |
| 1994-02-14 | 521 | 521 | 501 | 509 | 107,000 | 5,090 |
| 1994-02-10 | 513 | 523 | 510 | 523 | 206,000 | 5,230 |
| 1994-02-09 | 526 | 534 | 510 | 513 | 186,000 | 5,130 |
| 1994-02-08 | 535 | 553 | 525 | 525 | 224,000 | 5,250 |
| 1994-02-07 | 536 | 538 | 516 | 534 | 140,000 | 5,340 |
| 1994-02-04 | 521 | 538 | 521 | 538 | 199,000 | 5,380 |
| 1994-02-03 | 550 | 558 | 525 | 527 | 563,000 | 5,270 |
| 1994-02-02 | 518 | 565 | 505 | 558 | 1,647,000 | 5,580 |
| 1994-02-01 | 494 | 518 | 490 | 518 | 646,000 | 5,180 |
| 1994-01-31 | 498 | 498 | 486 | 490 | 475,000 | 4,900 |
| 1994-01-28 | 440 | 441 | 435 | 438 | 112,000 | 4,380 |
| 1994-01-27 | 463 | 470 | 447 | 450 | 128,000 | 4,500 |
| 1994-01-26 | 445 | 455 | 445 | 453 | 113,000 | 4,530 |
| 1994-01-25 | 437 | 445 | 435 | 445 | 95,000 | 4,450 |
| 1994-01-24 | 442 | 445 | 421 | 427 | 235,000 | 4,270 |
| 1994-01-21 | 480 | 480 | 466 | 466 | 135,000 | 4,660 |
| 1994-01-20 | 486 | 490 | 472 | 480 | 219,000 | 4,800 |
| 1994-01-19 | 470 | 480 | 470 | 480 | 214,000 | 4,800 |
| 1994-01-18 | 471 | 471 | 461 | 465 | 116,000 | 4,650 |
| 1994-01-17 | 467 | 475 | 465 | 475 | 80,000 | 4,750 |
| 1994-01-14 | 467 | 479 | 461 | 479 | 146,000 | 4,790 |
| 1994-01-13 | 482 | 494 | 472 | 472 | 515,000 | 4,720 |
| 1994-01-12 | 447 | 483 | 444 | 483 | 312,000 | 4,830 |
| 1994-01-11 | 458 | 458 | 440 | 441 | 133,000 | 4,410 |
| 1994-01-10 | 436 | 459 | 436 | 450 | 110,000 | 4,500 |
| 1994-01-07 | 419 | 432 | 419 | 432 | 97,000 | 4,320 |
| 1994-01-06 | 430 | 430 | 425 | 425 | 83,000 | 4,250 |
| 1994-01-05 | 412 | 422 | 405 | 418 | 27,000 | 4,180 |
| 1994-01-04 | 407 | 407 | 405 | 407 | 14,000 | 4,070 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
