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
1997-12-3015215214715113,0001,510
1997-12-2914714813514749,0001,470
1997-12-26139149135149124,0001,490
1997-12-25121135121134236,0001,340
1997-12-2415015012112181,0001,210
1997-12-2216016015015061,0001,500
1997-12-1918318316016340,0001,630
1997-12-181851861851855,0001,850
1997-12-1716818716018597,0001,850
1997-12-1618518517117343,0001,730
1997-12-1518418518018536,0001,850
1997-12-1218819018318382,0001,830
1997-12-1119019119019058,0001,900
1997-12-1019319319119117,0001,910
1997-12-0919720019019127,0001,910
1997-12-0821121120020039,0002,000
1997-12-0520220219519564,0001,950
1997-12-0420220220220213,0002,020
1997-12-0320220720220212,0002,020
1997-12-0220620920120125,0002,010
1997-12-0119020119020135,0002,010
1997-11-2819019519019534,0001,950
1997-11-27190190185190146,0001,900
1997-11-2621021019019564,0001,950
1997-11-2520122020020028,0002,000
1997-11-2121922521021022,0002,100
1997-11-2020021920021952,0002,190
1997-11-1922022021021016,0002,100
1997-11-1821522021122049,0002,200
1997-11-1721521521021142,0002,110
1997-11-1421021020021021,0002,100
1997-11-1320220220020012,0002,000
1997-11-1221521520320324,0002,030
1997-11-1121621620020032,0002,000
1997-11-1021422020820817,0002,080
1997-11-0723223222022066,0002,200
1997-11-0623923922722767,0002,270
1997-11-0523423523423521,0002,350
1997-11-0424324323223327,0002,330
1997-10-3122824922824541,0002,450
1997-10-3023824022322325,0002,230
1997-10-2923323823123351,0002,330
1997-10-2822023422022156,0002,210
1997-10-2724924923523528,0002,350
1997-10-2423124023124025,0002,400
1997-10-2323625123624146,0002,410
1997-10-2221824421823222,0002,320
1997-10-2120821820821622,0002,160
1997-10-2020321320320711,0002,070
1997-10-1720220220120121,0002,010
1997-10-1620120220120115,0002,010
1997-10-152012012012012,0002,010
1997-10-1420020120020140,0002,010
1997-10-1320320420320417,0002,040
1997-10-0920921320221389,0002,130
1997-10-08190220188213124,0002,130
1997-10-071981981901908,0001,900
1997-10-0618619918619929,0001,990
1997-10-0319419418218237,0001,820
1997-10-0219519918118130,0001,810
1997-10-0119919918119149,0001,910
1997-09-3018019418019436,0001,940
1997-09-2918018317918055,0001,800
1997-09-2622022019220061,0002,000
1997-09-2522522520521378,0002,130
1997-09-2423423622522530,0002,250
1997-09-2223323623023636,0002,360
1997-09-1924524523223368,0002,330
1997-09-1826126124124544,0002,450
1997-09-1727027026126171,0002,610
1997-09-1627227227027027,0002,700
1997-09-1227327627227637,0002,760
1997-09-1127727727527661,0002,760
1997-09-1027727827627719,0002,770
1997-09-0927827827627616,0002,760
1997-09-0827527827527626,0002,760
1997-09-0527827827527516,0002,750
1997-09-042762762752758,0002,750
1997-09-0327727827527738,0002,770
1997-09-0227928027727832,0002,780
1997-09-0127928327928041,0002,800
1997-08-2927928127928045,0002,800
1997-08-2828328828028093,0002,800
1997-08-2728228327428327,0002,830
1997-08-2628128427428176,0002,810
1997-08-2528028428028428,0002,840
1997-08-2228128328128117,0002,810
1997-08-2127528027328051,0002,800
1997-08-2027527727527548,0002,750
1997-08-1927828027828031,0002,800
1997-08-1828028227527521,0002,750
1997-08-1527928127728164,0002,810
1997-08-1427727927727930,0002,790
1997-08-1327727727527730,0002,770
1997-08-1227327527127517,0002,750
1997-08-1127527527127350,0002,730
1997-08-08285287280281111,0002,810
1997-08-0729029028528728,0002,870
1997-08-0629229229029241,0002,920
1997-08-0529029228529279,0002,920
1997-08-0429529829029224,0002,920
1997-08-0129629629029045,0002,900
1997-07-3130030829529664,0002,960
1997-07-3031931930530564,0003,050
1997-07-2931632031531623,0003,160
1997-07-2831531831531849,0003,180
1997-07-2531831831431528,0003,150
1997-07-2431632031531589,0003,150
1997-07-2332332331931955,0003,190
1997-07-2232032332032078,0003,200
1997-07-1831832131331487,0003,140
1997-07-1732732731231559,0003,150
1997-07-1633833832532653,0003,260
1997-07-1533333733333534,0003,350
1997-07-14330331325330281,0003,300
1997-07-1134134133033019,0003,300
1997-07-1033734233734032,0003,400
1997-07-0934234334034025,0003,400
1997-07-0835035034234232,0003,420
1997-07-0735535534534529,0003,450
1997-07-0436236335035032,0003,500
1997-07-0336936936036535,0003,650
1997-07-023703703703701,0003,700
1997-07-0137237236536537,0003,650
1997-06-3037337636937632,0003,760
1997-06-2737837937037343,0003,730
1997-06-2637237837237863,0003,780
1997-06-2536537336537019,0003,700
1997-06-2437038236337043,0003,700
1997-06-2336837336837322,0003,730
1997-06-2038338337037053,0003,700
1997-06-1938339038238334,0003,830
1997-06-1839039038038936,0003,890
1997-06-1738038738038364,0003,830
1997-06-1637638237638017,0003,800
1997-06-1338538538138138,0003,810
1997-06-1238538538138431,0003,840
1997-06-1138238538038534,0003,850
1997-06-1038138338038036,0003,800
1997-06-0938638638138137,0003,810
1997-06-0638838838038578,0003,850
1997-06-0538138938138936,0003,890
1997-06-0439139538839061,0003,900
1997-06-0339940039139139,0003,910
1997-06-0239939939639921,0003,990
1997-05-30403408396400109,0004,000
1997-05-29402403391400119,0004,000
1997-05-2840040039139544,0003,950
1997-05-2740540839639880,0003,980
1997-05-26391411391405174,0004,050
1997-05-23380390379386118,0003,860
1997-05-22375384375380119,0003,800
1997-05-21368374368374108,0003,740
1997-05-2036936936236548,0003,650
1997-05-1936336536036050,0003,600
1997-05-1635835935635825,0003,580
1997-05-1535936135435880,0003,580
1997-05-1436636635035449,0003,540
1997-05-1336136635436649,0003,660
1997-05-1236336535535679,0003,560
1997-05-09359363355363116,0003,630
1997-05-0835435535235528,0003,550
1997-05-0735236035235441,0003,540
1997-05-0635535735035142,0003,510
1997-05-0236036035035071,0003,500
1997-05-0135436035235997,0003,590
1997-04-3034435234434945,0003,490
1997-04-2835535534534923,0003,490
1997-04-2534534634534529,0003,450
1997-04-2435035034534526,0003,450
1997-04-2335035034034530,0003,450
1997-04-2234535334535157,0003,510
1997-04-2134934933834542,0003,450
1997-04-1833034932934336,0003,430
1997-04-1731833431532948,0003,290
1997-04-1630831830831329,0003,130
1997-04-1529329329029320,0002,930
1997-04-1428629328629317,0002,930
1997-04-11285310277310108,0003,100
1997-04-10300303295295104,0002,950
1997-04-0931331830131040,0003,100
1997-04-0832032231531844,0003,180
1997-04-0734034233733760,0003,370
1997-04-0434334434134227,0003,420
1997-04-0334034334034125,0003,410
1997-04-0234635934134138,0003,410
1997-04-0135235234034542,0003,450
1997-03-3136136135535521,0003,550
1997-03-2836036436036337,0003,630
1997-03-2736436436036252,0003,620
1997-03-2636336436036129,0003,610
1997-03-25364365360360120,0003,600
1997-03-2436236536036048,0003,600
1997-03-2135135335135224,0003,520
1997-03-1935535535135123,0003,510
1997-03-1835335635035136,0003,510
1997-03-1735235235035121,0003,510
1997-03-1435035235035224,0003,520
1997-03-1335335535035043,0003,500
1997-03-1235535935535937,0003,590
1997-03-1135635635535569,0003,550
1997-03-103553553553558,0003,550
1997-03-0735735735535543,0003,550
1997-03-0636236235735749,0003,570
1997-03-0536336335735736,0003,570
1997-03-0435736035535737,0003,570
1997-03-0336336335235223,0003,520
1997-02-2837037036336344,0003,630
1997-02-2737137337037031,0003,700
1997-02-2637537537037125,0003,710
1997-02-2537037036637035,0003,700
1997-02-2436438036437044,0003,700
1997-02-2136637036436460,0003,640
1997-02-2036238036237542,0003,750
1997-02-1936536536036139,0003,610
1997-02-1837437437037012,0003,700
1997-02-1737337436537439,0003,740
1997-02-1436536836136351,0003,630
1997-02-1336937036037035,0003,700
1997-02-1235936235936234,0003,620
1997-02-1036036836036828,0003,680
1997-02-0736536535135286,0003,520
1997-02-06365370360365164,0003,650
1997-02-0536737036036031,0003,600
1997-02-0437237536937437,0003,740
1997-02-0336936936236919,0003,690
1997-01-31350365350357137,0003,570
1997-01-3035535735035191,0003,510
1997-01-29350355349355130,0003,550
1997-01-2835135535135522,0003,550
1997-01-2737037035135175,0003,510
1997-01-24370370360360246,0003,600
1997-01-2336937836937051,0003,700
1997-01-2236538036536944,0003,690
1997-01-21380380365368146,0003,680
1997-01-2038438837837896,0003,780
1997-01-1738439038038360,0003,830
1997-01-1637039037039048,0003,900
1997-01-1435436535236550,0003,650
1997-01-13343351343350155,0003,500
1997-01-10352352342345198,0003,450
1997-01-09374374353353148,0003,530
1997-01-0838538536837966,0003,790
1997-01-0739239239039031,0003,900
1997-01-0640040039639610,0003,960

分割・併合履歴 : [2016-09-28]1株→0.1株