5491 日本金属(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 391 | 395 | 391 | 395 | 12,000 | 3,950 |
| 1996-12-27 | 386 | 395 | 386 | 395 | 51,000 | 3,950 |
| 1996-12-26 | 396 | 398 | 390 | 390 | 113,000 | 3,900 |
| 1996-12-25 | 386 | 398 | 381 | 398 | 191,000 | 3,980 |
| 1996-12-24 | 384 | 390 | 380 | 381 | 180,000 | 3,810 |
| 1996-12-20 | 390 | 390 | 380 | 384 | 132,000 | 3,840 |
| 1996-12-19 | 396 | 397 | 380 | 385 | 142,000 | 3,850 |
| 1996-12-18 | 417 | 417 | 406 | 406 | 53,000 | 4,060 |
| 1996-12-17 | 417 | 418 | 412 | 418 | 82,000 | 4,180 |
| 1996-12-16 | 415 | 425 | 415 | 417 | 36,000 | 4,170 |
| 1996-12-13 | 426 | 426 | 420 | 425 | 68,000 | 4,250 |
| 1996-12-12 | 443 | 443 | 430 | 430 | 29,000 | 4,300 |
| 1996-12-11 | 450 | 450 | 438 | 438 | 24,000 | 4,380 |
| 1996-12-10 | 433 | 440 | 433 | 440 | 19,000 | 4,400 |
| 1996-12-09 | 445 | 445 | 430 | 430 | 50,000 | 4,300 |
| 1996-12-06 | 445 | 450 | 430 | 430 | 73,000 | 4,300 |
| 1996-12-05 | 440 | 465 | 440 | 455 | 47,000 | 4,550 |
| 1996-12-04 | 441 | 447 | 441 | 447 | 208,000 | 4,470 |
| 1996-12-03 | 447 | 448 | 440 | 447 | 52,000 | 4,470 |
| 1996-12-02 | 447 | 448 | 447 | 447 | 16,000 | 4,470 |
| 1996-11-29 | 448 | 453 | 447 | 447 | 88,000 | 4,470 |
| 1996-11-28 | 445 | 462 | 445 | 445 | 33,000 | 4,450 |
| 1996-11-27 | 458 | 458 | 443 | 445 | 52,000 | 4,450 |
| 1996-11-26 | 459 | 460 | 458 | 460 | 50,000 | 4,600 |
| 1996-11-25 | 460 | 465 | 451 | 451 | 61,000 | 4,510 |
| 1996-11-22 | 455 | 455 | 453 | 453 | 29,000 | 4,530 |
| 1996-11-21 | 455 | 457 | 455 | 455 | 73,000 | 4,550 |
| 1996-11-20 | 456 | 457 | 455 | 455 | 63,000 | 4,550 |
| 1996-11-19 | 457 | 457 | 455 | 456 | 10,000 | 4,560 |
| 1996-11-18 | 460 | 460 | 455 | 458 | 26,000 | 4,580 |
| 1996-11-15 | 470 | 470 | 456 | 460 | 78,000 | 4,600 |
| 1996-11-14 | 470 | 470 | 470 | 470 | 23,000 | 4,700 |
| 1996-11-13 | 476 | 478 | 473 | 473 | 45,000 | 4,730 |
| 1996-11-12 | 472 | 473 | 471 | 471 | 20,000 | 4,710 |
| 1996-11-11 | 471 | 476 | 471 | 471 | 10,000 | 4,710 |
| 1996-11-08 | 466 | 470 | 453 | 465 | 112,000 | 4,650 |
| 1996-11-07 | 481 | 481 | 470 | 471 | 35,000 | 4,710 |
| 1996-11-06 | 464 | 474 | 460 | 473 | 51,000 | 4,730 |
| 1996-11-05 | 466 | 467 | 460 | 460 | 18,000 | 4,600 |
| 1996-11-01 | 465 | 469 | 465 | 465 | 33,000 | 4,650 |
| 1996-10-31 | 470 | 470 | 465 | 465 | 51,000 | 4,650 |
| 1996-10-30 | 473 | 473 | 470 | 470 | 34,000 | 4,700 |
| 1996-10-29 | 476 | 481 | 475 | 475 | 18,000 | 4,750 |
| 1996-10-28 | 481 | 481 | 481 | 481 | 10,000 | 4,810 |
| 1996-10-25 | 475 | 475 | 471 | 471 | 76,000 | 4,710 |
| 1996-10-24 | 476 | 479 | 476 | 477 | 32,000 | 4,770 |
| 1996-10-23 | 483 | 483 | 477 | 477 | 57,000 | 4,770 |
| 1996-10-22 | 491 | 491 | 482 | 483 | 41,000 | 4,830 |
| 1996-10-21 | 496 | 500 | 492 | 492 | 27,000 | 4,920 |
| 1996-10-18 | 482 | 495 | 482 | 491 | 112,000 | 4,910 |
| 1996-10-17 | 481 | 485 | 481 | 481 | 59,000 | 4,810 |
| 1996-10-16 | 480 | 484 | 476 | 479 | 164,000 | 4,790 |
| 1996-10-15 | 475 | 485 | 475 | 480 | 41,000 | 4,800 |
| 1996-10-14 | 476 | 480 | 474 | 475 | 62,000 | 4,750 |
| 1996-10-11 | 466 | 475 | 464 | 475 | 88,000 | 4,750 |
| 1996-10-09 | 483 | 486 | 472 | 476 | 125,000 | 4,760 |
| 1996-10-08 | 495 | 495 | 485 | 485 | 36,000 | 4,850 |
| 1996-10-07 | 495 | 495 | 486 | 495 | 56,000 | 4,950 |
| 1996-10-04 | 498 | 498 | 490 | 495 | 59,000 | 4,950 |
| 1996-10-03 | 510 | 510 | 493 | 493 | 99,000 | 4,930 |
| 1996-10-02 | 502 | 510 | 501 | 510 | 135,000 | 5,100 |
| 1996-10-01 | 509 | 510 | 502 | 505 | 117,000 | 5,050 |
| 1996-09-30 | 508 | 514 | 508 | 514 | 23,000 | 5,140 |
| 1996-09-27 | 510 | 519 | 500 | 514 | 47,000 | 5,140 |
| 1996-09-26 | 501 | 510 | 499 | 510 | 85,000 | 5,100 |
| 1996-09-25 | 496 | 498 | 496 | 498 | 46,000 | 4,980 |
| 1996-09-24 | 515 | 515 | 499 | 500 | 52,000 | 5,000 |
| 1996-09-20 | 510 | 510 | 505 | 505 | 23,000 | 5,050 |
| 1996-09-19 | 510 | 510 | 508 | 510 | 7,000 | 5,100 |
| 1996-09-18 | 511 | 513 | 511 | 511 | 41,000 | 5,110 |
| 1996-09-17 | 530 | 530 | 510 | 510 | 54,000 | 5,100 |
| 1996-09-13 | 508 | 512 | 502 | 510 | 56,000 | 5,100 |
| 1996-09-12 | 510 | 518 | 508 | 508 | 51,000 | 5,080 |
| 1996-09-11 | 520 | 520 | 510 | 510 | 37,000 | 5,100 |
| 1996-09-10 | 509 | 510 | 508 | 510 | 93,000 | 5,100 |
| 1996-09-09 | 510 | 510 | 498 | 508 | 66,000 | 5,080 |
| 1996-09-06 | 501 | 502 | 500 | 500 | 52,000 | 5,000 |
| 1996-09-05 | 499 | 515 | 499 | 500 | 21,000 | 5,000 |
| 1996-09-04 | 501 | 501 | 499 | 500 | 56,000 | 5,000 |
| 1996-09-03 | 497 | 505 | 496 | 505 | 58,000 | 5,050 |
| 1996-09-02 | 501 | 501 | 497 | 497 | 68,000 | 4,970 |
| 1996-08-30 | 506 | 506 | 485 | 500 | 251,000 | 5,000 |
| 1996-08-29 | 512 | 512 | 508 | 508 | 78,000 | 5,080 |
| 1996-08-28 | 516 | 525 | 512 | 514 | 59,000 | 5,140 |
| 1996-08-27 | 515 | 525 | 515 | 517 | 55,000 | 5,170 |
| 1996-08-26 | 525 | 525 | 521 | 525 | 13,000 | 5,250 |
| 1996-08-23 | 536 | 536 | 521 | 521 | 118,000 | 5,210 |
| 1996-08-22 | 530 | 530 | 522 | 526 | 145,000 | 5,260 |
| 1996-08-21 | 516 | 536 | 516 | 530 | 386,000 | 5,300 |
| 1996-08-20 | 516 | 517 | 511 | 516 | 46,000 | 5,160 |
| 1996-08-19 | 510 | 516 | 510 | 516 | 48,000 | 5,160 |
| 1996-08-16 | 510 | 510 | 509 | 510 | 53,000 | 5,100 |
| 1996-08-15 | 503 | 520 | 503 | 510 | 51,000 | 5,100 |
| 1996-08-14 | 503 | 505 | 499 | 505 | 60,000 | 5,050 |
| 1996-08-13 | 497 | 503 | 497 | 499 | 98,000 | 4,990 |
| 1996-08-12 | 500 | 500 | 495 | 497 | 61,000 | 4,970 |
| 1996-08-09 | 506 | 510 | 500 | 500 | 52,000 | 5,000 |
| 1996-08-08 | 504 | 509 | 504 | 505 | 90,000 | 5,050 |
| 1996-08-07 | 503 | 508 | 501 | 503 | 77,000 | 5,030 |
| 1996-08-06 | 512 | 512 | 502 | 503 | 300,000 | 5,030 |
| 1996-08-05 | 520 | 520 | 511 | 511 | 101,000 | 5,110 |
| 1996-08-02 | 529 | 529 | 511 | 511 | 144,000 | 5,110 |
| 1996-08-01 | 491 | 529 | 485 | 529 | 213,000 | 5,290 |
| 1996-07-31 | 500 | 500 | 481 | 481 | 201,000 | 4,810 |
| 1996-07-30 | 503 | 504 | 491 | 491 | 404,000 | 4,910 |
| 1996-07-29 | 522 | 523 | 502 | 502 | 455,000 | 5,020 |
| 1996-07-26 | 523 | 528 | 516 | 516 | 316,000 | 5,160 |
| 1996-07-25 | 522 | 530 | 516 | 524 | 244,000 | 5,240 |
| 1996-07-24 | 544 | 544 | 510 | 516 | 340,000 | 5,160 |
| 1996-07-23 | 550 | 550 | 542 | 549 | 146,000 | 5,490 |
| 1996-07-22 | 560 | 570 | 555 | 556 | 84,000 | 5,560 |
| 1996-07-19 | 570 | 570 | 560 | 560 | 54,000 | 5,600 |
| 1996-07-18 | 563 | 564 | 560 | 560 | 77,000 | 5,600 |
| 1996-07-17 | 566 | 566 | 563 | 563 | 63,000 | 5,630 |
| 1996-07-16 | 564 | 575 | 564 | 565 | 45,000 | 5,650 |
| 1996-07-15 | 562 | 567 | 562 | 567 | 264,000 | 5,670 |
| 1996-07-12 | 570 | 575 | 565 | 567 | 66,000 | 5,670 |
| 1996-07-11 | 574 | 574 | 565 | 573 | 21,000 | 5,730 |
| 1996-07-10 | 572 | 575 | 571 | 571 | 166,000 | 5,710 |
| 1996-07-09 | 577 | 577 | 573 | 577 | 51,000 | 5,770 |
| 1996-07-08 | 591 | 591 | 575 | 576 | 51,000 | 5,760 |
| 1996-07-05 | 593 | 593 | 581 | 581 | 24,000 | 5,810 |
| 1996-07-04 | 595 | 599 | 583 | 583 | 110,000 | 5,830 |
| 1996-07-03 | 601 | 601 | 593 | 593 | 59,000 | 5,930 |
| 1996-07-02 | 600 | 604 | 600 | 601 | 49,000 | 6,010 |
| 1996-07-01 | 600 | 610 | 598 | 601 | 31,000 | 6,010 |
| 1996-06-28 | 597 | 601 | 597 | 600 | 43,000 | 6,000 |
| 1996-06-27 | 610 | 610 | 601 | 602 | 81,000 | 6,020 |
| 1996-06-26 | 614 | 614 | 596 | 600 | 86,000 | 6,000 |
| 1996-06-25 | 611 | 611 | 602 | 609 | 52,000 | 6,090 |
| 1996-06-24 | 615 | 615 | 602 | 603 | 50,000 | 6,030 |
| 1996-06-21 | 610 | 610 | 599 | 609 | 84,000 | 6,090 |
| 1996-06-20 | 610 | 610 | 598 | 600 | 95,000 | 6,000 |
| 1996-06-19 | 611 | 625 | 609 | 610 | 542,000 | 6,100 |
| 1996-06-18 | 600 | 609 | 599 | 609 | 153,000 | 6,090 |
| 1996-06-17 | 589 | 589 | 585 | 589 | 211,000 | 5,890 |
| 1996-06-14 | 585 | 585 | 579 | 580 | 57,000 | 5,800 |
| 1996-06-13 | 588 | 589 | 575 | 585 | 83,000 | 5,850 |
| 1996-06-12 | 578 | 588 | 560 | 560 | 30,000 | 5,600 |
| 1996-06-11 | 567 | 574 | 557 | 558 | 66,000 | 5,580 |
| 1996-06-10 | 565 | 574 | 557 | 557 | 90,000 | 5,570 |
| 1996-06-07 | 585 | 585 | 557 | 557 | 88,000 | 5,570 |
| 1996-06-06 | 580 | 582 | 574 | 575 | 71,000 | 5,750 |
| 1996-06-05 | 572 | 580 | 572 | 580 | 31,000 | 5,800 |
| 1996-06-04 | 550 | 561 | 550 | 561 | 61,000 | 5,610 |
| 1996-06-03 | 583 | 583 | 550 | 550 | 73,000 | 5,500 |
| 1996-05-31 | 598 | 598 | 579 | 579 | 43,000 | 5,790 |
| 1996-05-30 | 593 | 593 | 590 | 592 | 99,000 | 5,920 |
| 1996-05-29 | 588 | 588 | 578 | 587 | 73,000 | 5,870 |
| 1996-05-28 | 580 | 585 | 580 | 585 | 33,000 | 5,850 |
| 1996-05-27 | 586 | 587 | 580 | 580 | 49,000 | 5,800 |
| 1996-05-24 | 584 | 588 | 580 | 585 | 46,000 | 5,850 |
| 1996-05-23 | 594 | 594 | 584 | 588 | 41,000 | 5,880 |
| 1996-05-22 | 588 | 591 | 584 | 588 | 37,000 | 5,880 |
| 1996-05-21 | 595 | 596 | 590 | 590 | 33,000 | 5,900 |
| 1996-05-20 | 593 | 599 | 590 | 595 | 106,000 | 5,950 |
| 1996-05-17 | 599 | 600 | 590 | 595 | 111,000 | 5,950 |
| 1996-05-16 | 590 | 598 | 590 | 592 | 86,000 | 5,920 |
| 1996-05-15 | 578 | 599 | 578 | 589 | 73,000 | 5,890 |
| 1996-05-14 | 583 | 583 | 575 | 578 | 99,000 | 5,780 |
| 1996-05-13 | 601 | 601 | 590 | 590 | 39,000 | 5,900 |
| 1996-05-10 | 600 | 605 | 598 | 598 | 64,000 | 5,980 |
| 1996-05-09 | 606 | 606 | 601 | 601 | 75,000 | 6,010 |
| 1996-05-08 | 609 | 610 | 602 | 606 | 30,000 | 6,060 |
| 1996-05-07 | 611 | 618 | 610 | 610 | 51,000 | 6,100 |
| 1996-05-02 | 605 | 612 | 605 | 610 | 80,000 | 6,100 |
| 1996-05-01 | 605 | 619 | 602 | 602 | 52,000 | 6,020 |
| 1996-04-30 | 615 | 615 | 605 | 609 | 55,000 | 6,090 |
| 1996-04-26 | 611 | 620 | 610 | 615 | 64,000 | 6,150 |
| 1996-04-25 | 604 | 620 | 604 | 610 | 144,000 | 6,100 |
| 1996-04-24 | 601 | 604 | 600 | 604 | 62,000 | 6,040 |
| 1996-04-23 | 610 | 610 | 600 | 601 | 140,000 | 6,010 |
| 1996-04-22 | 605 | 605 | 600 | 600 | 101,000 | 6,000 |
| 1996-04-19 | 614 | 614 | 598 | 610 | 95,000 | 6,100 |
| 1996-04-18 | 609 | 609 | 605 | 608 | 46,000 | 6,080 |
| 1996-04-17 | 622 | 622 | 610 | 611 | 73,000 | 6,110 |
| 1996-04-16 | 635 | 635 | 617 | 618 | 132,000 | 6,180 |
| 1996-04-15 | 624 | 635 | 615 | 635 | 187,000 | 6,350 |
| 1996-04-12 | 615 | 620 | 611 | 614 | 87,000 | 6,140 |
| 1996-04-11 | 611 | 620 | 610 | 610 | 89,000 | 6,100 |
| 1996-04-10 | 620 | 625 | 615 | 615 | 74,000 | 6,150 |
| 1996-04-09 | 616 | 625 | 616 | 620 | 147,000 | 6,200 |
| 1996-04-08 | 625 | 625 | 610 | 623 | 94,000 | 6,230 |
| 1996-04-05 | 612 | 630 | 612 | 627 | 98,000 | 6,270 |
| 1996-04-04 | 624 | 624 | 610 | 610 | 85,000 | 6,100 |
| 1996-04-03 | 634 | 640 | 611 | 614 | 340,000 | 6,140 |
| 1996-04-02 | 608 | 634 | 605 | 631 | 469,000 | 6,310 |
| 1996-04-01 | 609 | 609 | 600 | 608 | 117,000 | 6,080 |
| 1996-03-29 | 610 | 610 | 601 | 602 | 130,000 | 6,020 |
| 1996-03-28 | 605 | 620 | 600 | 600 | 308,000 | 6,000 |
| 1996-03-27 | 590 | 600 | 578 | 596 | 213,000 | 5,960 |
| 1996-03-26 | 588 | 588 | 581 | 584 | 69,000 | 5,840 |
| 1996-03-25 | 591 | 591 | 575 | 580 | 62,000 | 5,800 |
| 1996-03-22 | 583 | 583 | 574 | 575 | 43,000 | 5,750 |
| 1996-03-21 | 585 | 585 | 575 | 584 | 37,000 | 5,840 |
| 1996-03-19 | 581 | 591 | 574 | 575 | 35,000 | 5,750 |
| 1996-03-18 | 582 | 585 | 573 | 580 | 46,000 | 5,800 |
| 1996-03-15 | 581 | 600 | 572 | 572 | 116,000 | 5,720 |
| 1996-03-14 | 586 | 590 | 566 | 571 | 72,000 | 5,710 |
| 1996-03-13 | 566 | 609 | 566 | 585 | 663,000 | 5,850 |
| 1996-03-12 | 566 | 566 | 557 | 558 | 102,000 | 5,580 |
| 1996-03-11 | 575 | 575 | 556 | 556 | 73,000 | 5,560 |
| 1996-03-08 | 565 | 566 | 560 | 565 | 130,000 | 5,650 |
| 1996-03-07 | 583 | 583 | 560 | 561 | 122,000 | 5,610 |
| 1996-03-06 | 585 | 585 | 565 | 568 | 79,000 | 5,680 |
| 1996-03-05 | 589 | 589 | 575 | 575 | 65,000 | 5,750 |
| 1996-03-04 | 571 | 580 | 571 | 580 | 52,000 | 5,800 |
| 1996-03-01 | 576 | 576 | 564 | 570 | 99,000 | 5,700 |
| 1996-02-29 | 571 | 571 | 566 | 566 | 121,000 | 5,660 |
| 1996-02-28 | 566 | 578 | 566 | 573 | 111,000 | 5,730 |
| 1996-02-27 | 576 | 579 | 565 | 568 | 99,000 | 5,680 |
| 1996-02-26 | 561 | 570 | 561 | 566 | 64,000 | 5,660 |
| 1996-02-23 | 560 | 570 | 560 | 560 | 80,000 | 5,600 |
| 1996-02-22 | 564 | 565 | 552 | 557 | 301,000 | 5,570 |
| 1996-02-21 | 568 | 570 | 565 | 567 | 145,000 | 5,670 |
| 1996-02-20 | 568 | 575 | 568 | 570 | 75,000 | 5,700 |
| 1996-02-19 | 572 | 575 | 564 | 575 | 124,000 | 5,750 |
| 1996-02-16 | 576 | 578 | 551 | 562 | 510,000 | 5,620 |
| 1996-02-15 | 587 | 592 | 580 | 580 | 158,000 | 5,800 |
| 1996-02-14 | 591 | 608 | 582 | 592 | 265,000 | 5,920 |
| 1996-02-13 | 608 | 617 | 601 | 601 | 164,000 | 6,010 |
| 1996-02-09 | 617 | 617 | 606 | 607 | 256,000 | 6,070 |
| 1996-02-08 | 620 | 620 | 616 | 617 | 199,000 | 6,170 |
| 1996-02-07 | 639 | 640 | 613 | 616 | 318,000 | 6,160 |
| 1996-02-06 | 626 | 635 | 608 | 629 | 316,000 | 6,290 |
| 1996-02-05 | 632 | 634 | 605 | 616 | 530,000 | 6,160 |
| 1996-02-02 | 661 | 662 | 620 | 630 | 704,000 | 6,300 |
| 1996-02-01 | 653 | 667 | 651 | 655 | 435,000 | 6,550 |
| 1996-01-31 | 660 | 680 | 650 | 654 | 879,000 | 6,540 |
| 1996-01-30 | 710 | 721 | 655 | 657 | 4,049,000 | 6,570 |
| 1996-01-29 | 648 | 700 | 644 | 700 | 4,613,000 | 7,000 |
| 1996-01-26 | 628 | 640 | 618 | 628 | 1,640,000 | 6,280 |
| 1996-01-25 | 620 | 620 | 600 | 618 | 967,000 | 6,180 |
| 1996-01-24 | 596 | 631 | 594 | 609 | 2,188,000 | 6,090 |
| 1996-01-23 | 570 | 600 | 565 | 593 | 368,000 | 5,930 |
| 1996-01-22 | 580 | 581 | 564 | 566 | 93,000 | 5,660 |
| 1996-01-19 | 575 | 579 | 567 | 570 | 191,000 | 5,700 |
| 1996-01-18 | 590 | 590 | 566 | 570 | 204,000 | 5,700 |
| 1996-01-17 | 594 | 594 | 581 | 585 | 132,000 | 5,850 |
| 1996-01-16 | 591 | 591 | 581 | 581 | 94,000 | 5,810 |
| 1996-01-12 | 589 | 590 | 581 | 581 | 107,000 | 5,810 |
| 1996-01-11 | 595 | 598 | 580 | 580 | 251,000 | 5,800 |
| 1996-01-10 | 580 | 609 | 575 | 598 | 1,186,000 | 5,980 |
| 1996-01-09 | 569 | 570 | 561 | 570 | 165,000 | 5,700 |
| 1996-01-08 | 569 | 570 | 560 | 560 | 85,000 | 5,600 |
| 1996-01-05 | 553 | 560 | 548 | 560 | 140,000 | 5,600 |
| 1996-01-04 | 555 | 555 | 550 | 550 | 67,000 | 5,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
