5491 日本金属(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 152 | 152 | 147 | 151 | 13,000 | 1,510 |
| 1997-12-29 | 147 | 148 | 135 | 147 | 49,000 | 1,470 |
| 1997-12-26 | 139 | 149 | 135 | 149 | 124,000 | 1,490 |
| 1997-12-25 | 121 | 135 | 121 | 134 | 236,000 | 1,340 |
| 1997-12-24 | 150 | 150 | 121 | 121 | 81,000 | 1,210 |
| 1997-12-22 | 160 | 160 | 150 | 150 | 61,000 | 1,500 |
| 1997-12-19 | 183 | 183 | 160 | 163 | 40,000 | 1,630 |
| 1997-12-18 | 185 | 186 | 185 | 185 | 5,000 | 1,850 |
| 1997-12-17 | 168 | 187 | 160 | 185 | 97,000 | 1,850 |
| 1997-12-16 | 185 | 185 | 171 | 173 | 43,000 | 1,730 |
| 1997-12-15 | 184 | 185 | 180 | 185 | 36,000 | 1,850 |
| 1997-12-12 | 188 | 190 | 183 | 183 | 82,000 | 1,830 |
| 1997-12-11 | 190 | 191 | 190 | 190 | 58,000 | 1,900 |
| 1997-12-10 | 193 | 193 | 191 | 191 | 17,000 | 1,910 |
| 1997-12-09 | 197 | 200 | 190 | 191 | 27,000 | 1,910 |
| 1997-12-08 | 211 | 211 | 200 | 200 | 39,000 | 2,000 |
| 1997-12-05 | 202 | 202 | 195 | 195 | 64,000 | 1,950 |
| 1997-12-04 | 202 | 202 | 202 | 202 | 13,000 | 2,020 |
| 1997-12-03 | 202 | 207 | 202 | 202 | 12,000 | 2,020 |
| 1997-12-02 | 206 | 209 | 201 | 201 | 25,000 | 2,010 |
| 1997-12-01 | 190 | 201 | 190 | 201 | 35,000 | 2,010 |
| 1997-11-28 | 190 | 195 | 190 | 195 | 34,000 | 1,950 |
| 1997-11-27 | 190 | 190 | 185 | 190 | 146,000 | 1,900 |
| 1997-11-26 | 210 | 210 | 190 | 195 | 64,000 | 1,950 |
| 1997-11-25 | 201 | 220 | 200 | 200 | 28,000 | 2,000 |
| 1997-11-21 | 219 | 225 | 210 | 210 | 22,000 | 2,100 |
| 1997-11-20 | 200 | 219 | 200 | 219 | 52,000 | 2,190 |
| 1997-11-19 | 220 | 220 | 210 | 210 | 16,000 | 2,100 |
| 1997-11-18 | 215 | 220 | 211 | 220 | 49,000 | 2,200 |
| 1997-11-17 | 215 | 215 | 210 | 211 | 42,000 | 2,110 |
| 1997-11-14 | 210 | 210 | 200 | 210 | 21,000 | 2,100 |
| 1997-11-13 | 202 | 202 | 200 | 200 | 12,000 | 2,000 |
| 1997-11-12 | 215 | 215 | 203 | 203 | 24,000 | 2,030 |
| 1997-11-11 | 216 | 216 | 200 | 200 | 32,000 | 2,000 |
| 1997-11-10 | 214 | 220 | 208 | 208 | 17,000 | 2,080 |
| 1997-11-07 | 232 | 232 | 220 | 220 | 66,000 | 2,200 |
| 1997-11-06 | 239 | 239 | 227 | 227 | 67,000 | 2,270 |
| 1997-11-05 | 234 | 235 | 234 | 235 | 21,000 | 2,350 |
| 1997-11-04 | 243 | 243 | 232 | 233 | 27,000 | 2,330 |
| 1997-10-31 | 228 | 249 | 228 | 245 | 41,000 | 2,450 |
| 1997-10-30 | 238 | 240 | 223 | 223 | 25,000 | 2,230 |
| 1997-10-29 | 233 | 238 | 231 | 233 | 51,000 | 2,330 |
| 1997-10-28 | 220 | 234 | 220 | 221 | 56,000 | 2,210 |
| 1997-10-27 | 249 | 249 | 235 | 235 | 28,000 | 2,350 |
| 1997-10-24 | 231 | 240 | 231 | 240 | 25,000 | 2,400 |
| 1997-10-23 | 236 | 251 | 236 | 241 | 46,000 | 2,410 |
| 1997-10-22 | 218 | 244 | 218 | 232 | 22,000 | 2,320 |
| 1997-10-21 | 208 | 218 | 208 | 216 | 22,000 | 2,160 |
| 1997-10-20 | 203 | 213 | 203 | 207 | 11,000 | 2,070 |
| 1997-10-17 | 202 | 202 | 201 | 201 | 21,000 | 2,010 |
| 1997-10-16 | 201 | 202 | 201 | 201 | 15,000 | 2,010 |
| 1997-10-15 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1997-10-14 | 200 | 201 | 200 | 201 | 40,000 | 2,010 |
| 1997-10-13 | 203 | 204 | 203 | 204 | 17,000 | 2,040 |
| 1997-10-09 | 209 | 213 | 202 | 213 | 89,000 | 2,130 |
| 1997-10-08 | 190 | 220 | 188 | 213 | 124,000 | 2,130 |
| 1997-10-07 | 198 | 198 | 190 | 190 | 8,000 | 1,900 |
| 1997-10-06 | 186 | 199 | 186 | 199 | 29,000 | 1,990 |
| 1997-10-03 | 194 | 194 | 182 | 182 | 37,000 | 1,820 |
| 1997-10-02 | 195 | 199 | 181 | 181 | 30,000 | 1,810 |
| 1997-10-01 | 199 | 199 | 181 | 191 | 49,000 | 1,910 |
| 1997-09-30 | 180 | 194 | 180 | 194 | 36,000 | 1,940 |
| 1997-09-29 | 180 | 183 | 179 | 180 | 55,000 | 1,800 |
| 1997-09-26 | 220 | 220 | 192 | 200 | 61,000 | 2,000 |
| 1997-09-25 | 225 | 225 | 205 | 213 | 78,000 | 2,130 |
| 1997-09-24 | 234 | 236 | 225 | 225 | 30,000 | 2,250 |
| 1997-09-22 | 233 | 236 | 230 | 236 | 36,000 | 2,360 |
| 1997-09-19 | 245 | 245 | 232 | 233 | 68,000 | 2,330 |
| 1997-09-18 | 261 | 261 | 241 | 245 | 44,000 | 2,450 |
| 1997-09-17 | 270 | 270 | 261 | 261 | 71,000 | 2,610 |
| 1997-09-16 | 272 | 272 | 270 | 270 | 27,000 | 2,700 |
| 1997-09-12 | 273 | 276 | 272 | 276 | 37,000 | 2,760 |
| 1997-09-11 | 277 | 277 | 275 | 276 | 61,000 | 2,760 |
| 1997-09-10 | 277 | 278 | 276 | 277 | 19,000 | 2,770 |
| 1997-09-09 | 278 | 278 | 276 | 276 | 16,000 | 2,760 |
| 1997-09-08 | 275 | 278 | 275 | 276 | 26,000 | 2,760 |
| 1997-09-05 | 278 | 278 | 275 | 275 | 16,000 | 2,750 |
| 1997-09-04 | 276 | 276 | 275 | 275 | 8,000 | 2,750 |
| 1997-09-03 | 277 | 278 | 275 | 277 | 38,000 | 2,770 |
| 1997-09-02 | 279 | 280 | 277 | 278 | 32,000 | 2,780 |
| 1997-09-01 | 279 | 283 | 279 | 280 | 41,000 | 2,800 |
| 1997-08-29 | 279 | 281 | 279 | 280 | 45,000 | 2,800 |
| 1997-08-28 | 283 | 288 | 280 | 280 | 93,000 | 2,800 |
| 1997-08-27 | 282 | 283 | 274 | 283 | 27,000 | 2,830 |
| 1997-08-26 | 281 | 284 | 274 | 281 | 76,000 | 2,810 |
| 1997-08-25 | 280 | 284 | 280 | 284 | 28,000 | 2,840 |
| 1997-08-22 | 281 | 283 | 281 | 281 | 17,000 | 2,810 |
| 1997-08-21 | 275 | 280 | 273 | 280 | 51,000 | 2,800 |
| 1997-08-20 | 275 | 277 | 275 | 275 | 48,000 | 2,750 |
| 1997-08-19 | 278 | 280 | 278 | 280 | 31,000 | 2,800 |
| 1997-08-18 | 280 | 282 | 275 | 275 | 21,000 | 2,750 |
| 1997-08-15 | 279 | 281 | 277 | 281 | 64,000 | 2,810 |
| 1997-08-14 | 277 | 279 | 277 | 279 | 30,000 | 2,790 |
| 1997-08-13 | 277 | 277 | 275 | 277 | 30,000 | 2,770 |
| 1997-08-12 | 273 | 275 | 271 | 275 | 17,000 | 2,750 |
| 1997-08-11 | 275 | 275 | 271 | 273 | 50,000 | 2,730 |
| 1997-08-08 | 285 | 287 | 280 | 281 | 111,000 | 2,810 |
| 1997-08-07 | 290 | 290 | 285 | 287 | 28,000 | 2,870 |
| 1997-08-06 | 292 | 292 | 290 | 292 | 41,000 | 2,920 |
| 1997-08-05 | 290 | 292 | 285 | 292 | 79,000 | 2,920 |
| 1997-08-04 | 295 | 298 | 290 | 292 | 24,000 | 2,920 |
| 1997-08-01 | 296 | 296 | 290 | 290 | 45,000 | 2,900 |
| 1997-07-31 | 300 | 308 | 295 | 296 | 64,000 | 2,960 |
| 1997-07-30 | 319 | 319 | 305 | 305 | 64,000 | 3,050 |
| 1997-07-29 | 316 | 320 | 315 | 316 | 23,000 | 3,160 |
| 1997-07-28 | 315 | 318 | 315 | 318 | 49,000 | 3,180 |
| 1997-07-25 | 318 | 318 | 314 | 315 | 28,000 | 3,150 |
| 1997-07-24 | 316 | 320 | 315 | 315 | 89,000 | 3,150 |
| 1997-07-23 | 323 | 323 | 319 | 319 | 55,000 | 3,190 |
| 1997-07-22 | 320 | 323 | 320 | 320 | 78,000 | 3,200 |
| 1997-07-18 | 318 | 321 | 313 | 314 | 87,000 | 3,140 |
| 1997-07-17 | 327 | 327 | 312 | 315 | 59,000 | 3,150 |
| 1997-07-16 | 338 | 338 | 325 | 326 | 53,000 | 3,260 |
| 1997-07-15 | 333 | 337 | 333 | 335 | 34,000 | 3,350 |
| 1997-07-14 | 330 | 331 | 325 | 330 | 281,000 | 3,300 |
| 1997-07-11 | 341 | 341 | 330 | 330 | 19,000 | 3,300 |
| 1997-07-10 | 337 | 342 | 337 | 340 | 32,000 | 3,400 |
| 1997-07-09 | 342 | 343 | 340 | 340 | 25,000 | 3,400 |
| 1997-07-08 | 350 | 350 | 342 | 342 | 32,000 | 3,420 |
| 1997-07-07 | 355 | 355 | 345 | 345 | 29,000 | 3,450 |
| 1997-07-04 | 362 | 363 | 350 | 350 | 32,000 | 3,500 |
| 1997-07-03 | 369 | 369 | 360 | 365 | 35,000 | 3,650 |
| 1997-07-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-07-01 | 372 | 372 | 365 | 365 | 37,000 | 3,650 |
| 1997-06-30 | 373 | 376 | 369 | 376 | 32,000 | 3,760 |
| 1997-06-27 | 378 | 379 | 370 | 373 | 43,000 | 3,730 |
| 1997-06-26 | 372 | 378 | 372 | 378 | 63,000 | 3,780 |
| 1997-06-25 | 365 | 373 | 365 | 370 | 19,000 | 3,700 |
| 1997-06-24 | 370 | 382 | 363 | 370 | 43,000 | 3,700 |
| 1997-06-23 | 368 | 373 | 368 | 373 | 22,000 | 3,730 |
| 1997-06-20 | 383 | 383 | 370 | 370 | 53,000 | 3,700 |
| 1997-06-19 | 383 | 390 | 382 | 383 | 34,000 | 3,830 |
| 1997-06-18 | 390 | 390 | 380 | 389 | 36,000 | 3,890 |
| 1997-06-17 | 380 | 387 | 380 | 383 | 64,000 | 3,830 |
| 1997-06-16 | 376 | 382 | 376 | 380 | 17,000 | 3,800 |
| 1997-06-13 | 385 | 385 | 381 | 381 | 38,000 | 3,810 |
| 1997-06-12 | 385 | 385 | 381 | 384 | 31,000 | 3,840 |
| 1997-06-11 | 382 | 385 | 380 | 385 | 34,000 | 3,850 |
| 1997-06-10 | 381 | 383 | 380 | 380 | 36,000 | 3,800 |
| 1997-06-09 | 386 | 386 | 381 | 381 | 37,000 | 3,810 |
| 1997-06-06 | 388 | 388 | 380 | 385 | 78,000 | 3,850 |
| 1997-06-05 | 381 | 389 | 381 | 389 | 36,000 | 3,890 |
| 1997-06-04 | 391 | 395 | 388 | 390 | 61,000 | 3,900 |
| 1997-06-03 | 399 | 400 | 391 | 391 | 39,000 | 3,910 |
| 1997-06-02 | 399 | 399 | 396 | 399 | 21,000 | 3,990 |
| 1997-05-30 | 403 | 408 | 396 | 400 | 109,000 | 4,000 |
| 1997-05-29 | 402 | 403 | 391 | 400 | 119,000 | 4,000 |
| 1997-05-28 | 400 | 400 | 391 | 395 | 44,000 | 3,950 |
| 1997-05-27 | 405 | 408 | 396 | 398 | 80,000 | 3,980 |
| 1997-05-26 | 391 | 411 | 391 | 405 | 174,000 | 4,050 |
| 1997-05-23 | 380 | 390 | 379 | 386 | 118,000 | 3,860 |
| 1997-05-22 | 375 | 384 | 375 | 380 | 119,000 | 3,800 |
| 1997-05-21 | 368 | 374 | 368 | 374 | 108,000 | 3,740 |
| 1997-05-20 | 369 | 369 | 362 | 365 | 48,000 | 3,650 |
| 1997-05-19 | 363 | 365 | 360 | 360 | 50,000 | 3,600 |
| 1997-05-16 | 358 | 359 | 356 | 358 | 25,000 | 3,580 |
| 1997-05-15 | 359 | 361 | 354 | 358 | 80,000 | 3,580 |
| 1997-05-14 | 366 | 366 | 350 | 354 | 49,000 | 3,540 |
| 1997-05-13 | 361 | 366 | 354 | 366 | 49,000 | 3,660 |
| 1997-05-12 | 363 | 365 | 355 | 356 | 79,000 | 3,560 |
| 1997-05-09 | 359 | 363 | 355 | 363 | 116,000 | 3,630 |
| 1997-05-08 | 354 | 355 | 352 | 355 | 28,000 | 3,550 |
| 1997-05-07 | 352 | 360 | 352 | 354 | 41,000 | 3,540 |
| 1997-05-06 | 355 | 357 | 350 | 351 | 42,000 | 3,510 |
| 1997-05-02 | 360 | 360 | 350 | 350 | 71,000 | 3,500 |
| 1997-05-01 | 354 | 360 | 352 | 359 | 97,000 | 3,590 |
| 1997-04-30 | 344 | 352 | 344 | 349 | 45,000 | 3,490 |
| 1997-04-28 | 355 | 355 | 345 | 349 | 23,000 | 3,490 |
| 1997-04-25 | 345 | 346 | 345 | 345 | 29,000 | 3,450 |
| 1997-04-24 | 350 | 350 | 345 | 345 | 26,000 | 3,450 |
| 1997-04-23 | 350 | 350 | 340 | 345 | 30,000 | 3,450 |
| 1997-04-22 | 345 | 353 | 345 | 351 | 57,000 | 3,510 |
| 1997-04-21 | 349 | 349 | 338 | 345 | 42,000 | 3,450 |
| 1997-04-18 | 330 | 349 | 329 | 343 | 36,000 | 3,430 |
| 1997-04-17 | 318 | 334 | 315 | 329 | 48,000 | 3,290 |
| 1997-04-16 | 308 | 318 | 308 | 313 | 29,000 | 3,130 |
| 1997-04-15 | 293 | 293 | 290 | 293 | 20,000 | 2,930 |
| 1997-04-14 | 286 | 293 | 286 | 293 | 17,000 | 2,930 |
| 1997-04-11 | 285 | 310 | 277 | 310 | 108,000 | 3,100 |
| 1997-04-10 | 300 | 303 | 295 | 295 | 104,000 | 2,950 |
| 1997-04-09 | 313 | 318 | 301 | 310 | 40,000 | 3,100 |
| 1997-04-08 | 320 | 322 | 315 | 318 | 44,000 | 3,180 |
| 1997-04-07 | 340 | 342 | 337 | 337 | 60,000 | 3,370 |
| 1997-04-04 | 343 | 344 | 341 | 342 | 27,000 | 3,420 |
| 1997-04-03 | 340 | 343 | 340 | 341 | 25,000 | 3,410 |
| 1997-04-02 | 346 | 359 | 341 | 341 | 38,000 | 3,410 |
| 1997-04-01 | 352 | 352 | 340 | 345 | 42,000 | 3,450 |
| 1997-03-31 | 361 | 361 | 355 | 355 | 21,000 | 3,550 |
| 1997-03-28 | 360 | 364 | 360 | 363 | 37,000 | 3,630 |
| 1997-03-27 | 364 | 364 | 360 | 362 | 52,000 | 3,620 |
| 1997-03-26 | 363 | 364 | 360 | 361 | 29,000 | 3,610 |
| 1997-03-25 | 364 | 365 | 360 | 360 | 120,000 | 3,600 |
| 1997-03-24 | 362 | 365 | 360 | 360 | 48,000 | 3,600 |
| 1997-03-21 | 351 | 353 | 351 | 352 | 24,000 | 3,520 |
| 1997-03-19 | 355 | 355 | 351 | 351 | 23,000 | 3,510 |
| 1997-03-18 | 353 | 356 | 350 | 351 | 36,000 | 3,510 |
| 1997-03-17 | 352 | 352 | 350 | 351 | 21,000 | 3,510 |
| 1997-03-14 | 350 | 352 | 350 | 352 | 24,000 | 3,520 |
| 1997-03-13 | 353 | 355 | 350 | 350 | 43,000 | 3,500 |
| 1997-03-12 | 355 | 359 | 355 | 359 | 37,000 | 3,590 |
| 1997-03-11 | 356 | 356 | 355 | 355 | 69,000 | 3,550 |
| 1997-03-10 | 355 | 355 | 355 | 355 | 8,000 | 3,550 |
| 1997-03-07 | 357 | 357 | 355 | 355 | 43,000 | 3,550 |
| 1997-03-06 | 362 | 362 | 357 | 357 | 49,000 | 3,570 |
| 1997-03-05 | 363 | 363 | 357 | 357 | 36,000 | 3,570 |
| 1997-03-04 | 357 | 360 | 355 | 357 | 37,000 | 3,570 |
| 1997-03-03 | 363 | 363 | 352 | 352 | 23,000 | 3,520 |
| 1997-02-28 | 370 | 370 | 363 | 363 | 44,000 | 3,630 |
| 1997-02-27 | 371 | 373 | 370 | 370 | 31,000 | 3,700 |
| 1997-02-26 | 375 | 375 | 370 | 371 | 25,000 | 3,710 |
| 1997-02-25 | 370 | 370 | 366 | 370 | 35,000 | 3,700 |
| 1997-02-24 | 364 | 380 | 364 | 370 | 44,000 | 3,700 |
| 1997-02-21 | 366 | 370 | 364 | 364 | 60,000 | 3,640 |
| 1997-02-20 | 362 | 380 | 362 | 375 | 42,000 | 3,750 |
| 1997-02-19 | 365 | 365 | 360 | 361 | 39,000 | 3,610 |
| 1997-02-18 | 374 | 374 | 370 | 370 | 12,000 | 3,700 |
| 1997-02-17 | 373 | 374 | 365 | 374 | 39,000 | 3,740 |
| 1997-02-14 | 365 | 368 | 361 | 363 | 51,000 | 3,630 |
| 1997-02-13 | 369 | 370 | 360 | 370 | 35,000 | 3,700 |
| 1997-02-12 | 359 | 362 | 359 | 362 | 34,000 | 3,620 |
| 1997-02-10 | 360 | 368 | 360 | 368 | 28,000 | 3,680 |
| 1997-02-07 | 365 | 365 | 351 | 352 | 86,000 | 3,520 |
| 1997-02-06 | 365 | 370 | 360 | 365 | 164,000 | 3,650 |
| 1997-02-05 | 367 | 370 | 360 | 360 | 31,000 | 3,600 |
| 1997-02-04 | 372 | 375 | 369 | 374 | 37,000 | 3,740 |
| 1997-02-03 | 369 | 369 | 362 | 369 | 19,000 | 3,690 |
| 1997-01-31 | 350 | 365 | 350 | 357 | 137,000 | 3,570 |
| 1997-01-30 | 355 | 357 | 350 | 351 | 91,000 | 3,510 |
| 1997-01-29 | 350 | 355 | 349 | 355 | 130,000 | 3,550 |
| 1997-01-28 | 351 | 355 | 351 | 355 | 22,000 | 3,550 |
| 1997-01-27 | 370 | 370 | 351 | 351 | 75,000 | 3,510 |
| 1997-01-24 | 370 | 370 | 360 | 360 | 246,000 | 3,600 |
| 1997-01-23 | 369 | 378 | 369 | 370 | 51,000 | 3,700 |
| 1997-01-22 | 365 | 380 | 365 | 369 | 44,000 | 3,690 |
| 1997-01-21 | 380 | 380 | 365 | 368 | 146,000 | 3,680 |
| 1997-01-20 | 384 | 388 | 378 | 378 | 96,000 | 3,780 |
| 1997-01-17 | 384 | 390 | 380 | 383 | 60,000 | 3,830 |
| 1997-01-16 | 370 | 390 | 370 | 390 | 48,000 | 3,900 |
| 1997-01-14 | 354 | 365 | 352 | 365 | 50,000 | 3,650 |
| 1997-01-13 | 343 | 351 | 343 | 350 | 155,000 | 3,500 |
| 1997-01-10 | 352 | 352 | 342 | 345 | 198,000 | 3,450 |
| 1997-01-09 | 374 | 374 | 353 | 353 | 148,000 | 3,530 |
| 1997-01-08 | 385 | 385 | 368 | 379 | 66,000 | 3,790 |
| 1997-01-07 | 392 | 392 | 390 | 390 | 31,000 | 3,900 |
| 1997-01-06 | 400 | 400 | 396 | 396 | 10,000 | 3,960 |
分割・併合履歴 ： [2016-09-28]1株→0.1株