5491 日本金属(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	135	137	135	137	10,000	1,370
1998-12-29	140	140	136	139	33,000	1,390
1998-12-28	144	144	135	135	28,000	1,350
1998-12-25	132	143	132	143	39,000	1,430
1998-12-24	135	135	130	130	33,000	1,300
1998-12-22	135	145	134	134	72,000	1,340
1998-12-21	136	136	135	136	15,000	1,360
1998-12-18	135	143	135	143	6,000	1,430
1998-12-17	138	138	133	134	20,000	1,340
1998-12-16	145	145	138	138	29,000	1,380
1998-12-15	145	145	138	138	55,000	1,380
1998-12-14	146	150	145	148	39,000	1,480
1998-12-11	155	155	146	150	77,000	1,500
1998-12-10	148	150	147	150	27,000	1,500
1998-12-09	155	155	144	147	22,000	1,470
1998-12-08	155	155	145	155	73,000	1,550
1998-12-07	146	146	140	145	75,000	1,450
1998-12-04	148	148	144	146	74,000	1,460
1998-12-03	148	150	148	148	45,000	1,480
1998-12-02	148	148	145	148	18,000	1,480
1998-12-01	148	156	148	156	35,000	1,560
1998-11-30	164	164	153	153	57,000	1,530
1998-11-27	162	164	159	161	117,000	1,610
1998-11-26	154	164	143	161	209,000	1,610
1998-11-25	149	150	146	150	81,000	1,500
1998-11-24	147	152	144	147	71,000	1,470
1998-11-20	140	145	137	145	84,000	1,450
1998-11-19	136	146	136	143	45,000	1,430
1998-11-18	137	145	136	143	74,000	1,430
1998-11-17	138	138	135	135	27,000	1,350
1998-11-16	137	138	136	137	9,000	1,370
1998-11-13	135	135	131	134	23,000	1,340
1998-11-12	139	139	130	130	31,000	1,300
1998-11-11	135	135	132	132	23,000	1,320
1998-11-10	132	135	132	135	19,000	1,350
1998-11-09	132	133	132	132	11,000	1,320
1998-11-06	135	139	132	132	27,000	1,320
1998-11-05	139	140	133	135	47,000	1,350
1998-11-04	133	138	130	138	102,000	1,380
1998-11-02	130	134	130	130	29,000	1,300
1998-10-30	132	132	129	129	19,000	1,290
1998-10-29	132	134	132	132	21,000	1,320
1998-10-28	133	136	130	132	100,000	1,320
1998-10-27	130	134	130	132	27,000	1,320
1998-10-26	139	139	131	135	35,000	1,350
1998-10-23	135	135	130	130	54,000	1,300
1998-10-22	137	139	128	131	93,000	1,310
1998-10-21	132	136	129	136	88,000	1,360
1998-10-20	131	131	127	128	50,000	1,280
1998-10-19	122	133	122	129	91,000	1,290
1998-10-16	125	125	119	120	121,000	1,200
1998-10-15	123	123	118	120	103,000	1,200
1998-10-14	125	128	120	120	125,000	1,200
1998-10-13	131	132	125	125	193,000	1,250
1998-10-12	127	130	125	130	309,000	1,300
1998-10-09	125	125	124	124	128,000	1,240
1998-10-08	146	146	128	128	173,000	1,280
1998-10-07	120	128	120	126	213,000	1,260
1998-10-06	125	125	120	120	146,000	1,200
1998-10-05	133	133	124	125	63,000	1,250
1998-10-02	125	130	124	124	174,000	1,240
1998-10-01	135	135	125	130	100,000	1,300
1998-09-30	145	146	140	140	33,000	1,400
1998-09-29	138	146	135	146	25,000	1,460
1998-09-28	149	149	136	136	112,000	1,360
1998-09-25	150	150	141	146	81,000	1,460
1998-09-24	153	160	149	149	96,000	1,490
1998-09-22	157	160	151	153	89,000	1,530
1998-09-21	165	165	154	156	76,000	1,560
1998-09-18	161	172	161	172	40,000	1,720
1998-09-17	175	180	160	160	44,000	1,600
1998-09-16	172	182	172	174	9,000	1,740
1998-09-14	173	173	170	170	36,000	1,700
1998-09-11	182	182	172	172	37,000	1,720
1998-09-10	177	177	172	172	20,000	1,720
1998-09-09	180	180	171	172	20,000	1,720
1998-09-08	181	199	180	180	24,000	1,800
1998-09-07	176	188	170	188	51,000	1,880
1998-09-04	186	186	181	181	35,000	1,810
1998-09-03	191	191	186	186	28,000	1,860
1998-09-02	200	202	191	191	12,000	1,910
1998-09-01	187	199	187	199	27,000	1,990
1998-08-31	188	210	188	210	29,000	2,100
1998-08-28	186	190	186	188	48,000	1,880
1998-08-27	192	192	185	186	32,000	1,860
1998-08-26	200	200	193	193	30,000	1,930
1998-08-25	204	204	197	200	12,000	2,000
1998-08-24	200	200	191	191	16,000	1,910
1998-08-21	200	200	200	200	3,000	2,000
1998-08-20	210	210	210	210	5,000	2,100
1998-08-19	209	210	208	210	12,000	2,100
1998-08-18	200	200	199	199	37,000	1,990
1998-08-17	206	207	200	200	31,000	2,000
1998-08-14	213	213	205	207	11,000	2,070
1998-08-13	201	217	201	217	16,000	2,170
1998-08-12	200	207	197	205	21,000	2,050
1998-08-11	204	207	203	204	10,000	2,040
1998-08-10	210	210	207	207	41,000	2,070
1998-08-07	212	215	212	212	33,000	2,120
1998-08-06	214	215	212	212	25,000	2,120
1998-08-05	217	217	213	215	42,000	2,150
1998-08-04	215	217	215	217	76,000	2,170
1998-08-03	220	220	217	217	28,000	2,170
1998-07-31	225	229	220	220	24,000	2,200
1998-07-30	225	225	223	225	29,000	2,250
1998-07-29	216	230	213	215	69,000	2,150
1998-07-28	215	217	212	214	40,000	2,140
1998-07-27	233	233	220	220	52,000	2,200
1998-07-24	225	225	221	225	62,000	2,250
1998-07-23	226	232	226	229	63,000	2,290
1998-07-22	235	236	233	233	49,000	2,330
1998-07-21	244	244	232	237	39,000	2,370
1998-07-17	249	249	243	245	131,000	2,450
1998-07-16	226	248	226	248	103,000	2,480
1998-07-15	229	230	225	226	148,000	2,260
1998-07-14	230	230	224	227	91,000	2,270
1998-07-13	218	230	211	230	98,000	2,300
1998-07-10	228	228	222	226	60,000	2,260
1998-07-09	228	230	226	226	83,000	2,260
1998-07-08	242	242	226	226	31,000	2,260
1998-07-07	250	257	244	247	143,000	2,470
1998-07-06	236	244	236	244	141,000	2,440
1998-07-03	225	232	224	232	68,000	2,320
1998-07-02	239	245	234	239	193,000	2,390
1998-07-01	229	229	224	224	75,000	2,240
1998-06-30	212	220	212	219	52,000	2,190
1998-06-29	212	218	211	211	51,000	2,110
1998-06-26	222	222	213	213	49,000	2,130
1998-06-25	215	234	215	220	171,000	2,200
1998-06-24	215	220	209	220	58,000	2,200
1998-06-23	226	226	215	218	113,000	2,180
1998-06-22	209	234	208	227	315,000	2,270
1998-06-19	193	210	191	209	181,000	2,090
1998-06-18	181	190	181	182	77,000	1,820
1998-06-17	175	178	175	176	60,000	1,760
1998-06-16	172	175	170	175	28,000	1,750
1998-06-15	172	176	172	172	52,000	1,720
1998-06-12	168	175	168	175	77,000	1,750
1998-06-11	173	173	168	168	28,000	1,680
1998-06-10	168	169	168	168	33,000	1,680
1998-06-09	168	170	168	168	6,000	1,680
1998-06-08	167	168	167	168	30,000	1,680
1998-06-05	170	171	165	165	146,000	1,650
1998-06-04	171	172	171	171	31,000	1,710
1998-06-03	170	175	170	171	114,000	1,710
1998-06-02	176	176	175	175	47,000	1,750
1998-06-01	180	184	175	175	14,000	1,750
1998-05-29	179	183	179	183	18,000	1,830
1998-05-28	179	180	179	180	8,000	1,800
1998-05-27	177	181	177	178	54,000	1,780
1998-05-26	180	194	180	192	24,000	1,920
1998-05-25	175	180	175	180	31,000	1,800
1998-05-22	180	184	180	180	28,000	1,800
1998-05-21	174	178	174	175	18,000	1,750
1998-05-20	174	180	174	174	42,000	1,740
1998-05-19	179	179	172	172	12,000	1,720
1998-05-18	175	175	171	171	10,000	1,710
1998-05-15	172	176	171	171	33,000	1,710
1998-05-14	175	180	172	172	28,000	1,720
1998-05-13	180	180	180	180	7,000	1,800
1998-05-12	182	182	175	180	25,000	1,800
1998-05-11	180	180	177	180	37,000	1,800
1998-05-08	180	180	180	180	7,000	1,800
1998-05-07	182	190	180	180	60,000	1,800
1998-05-06	187	187	180	182	45,000	1,820
1998-05-01	181	192	181	182	11,000	1,820
1998-04-30	186	195	186	195	52,000	1,950
1998-04-28	185	186	182	186	51,000	1,860
1998-04-27	193	197	185	185	41,000	1,850
1998-04-24	182	194	182	194	11,000	1,940
1998-04-23	185	190	182	190	34,000	1,900
1998-04-22	192	192	190	190	21,000	1,900
1998-04-21	192	192	190	191	17,000	1,910
1998-04-20	190	195	190	191	12,000	1,910
1998-04-17	195	195	195	195	18,000	1,950
1998-04-16	198	200	195	195	32,000	1,950
1998-04-15	198	205	198	198	19,000	1,980
1998-04-14	200	205	200	205	14,000	2,050
1998-04-13	198	198	198	198	8,000	1,980
1998-04-10	195	199	195	198	21,000	1,980
1998-04-09	197	197	190	195	64,000	1,950
1998-04-08	200	212	200	202	23,000	2,020
1998-04-07	205	205	200	205	35,000	2,050
1998-04-06	186	199	185	193	32,000	1,930
1998-04-03	180	190	180	187	30,000	1,870
1998-04-02	180	190	171	190	57,000	1,900
1998-04-01	214	214	196	196	23,000	1,960
1998-03-31	213	219	201	219	40,000	2,190
1998-03-30	220	220	220	220	10,000	2,200
1998-03-27	230	230	229	229	10,000	2,290
1998-03-26	231	232	225	225	27,000	2,250
1998-03-25	224	224	221	222	19,000	2,220
1998-03-24	220	221	216	221	29,000	2,210
1998-03-23	238	239	218	227	29,000	2,270
1998-03-20	236	238	235	238	9,000	2,380
1998-03-19	234	234	234	234	9,000	2,340
1998-03-18	233	235	233	234	13,000	2,340
1998-03-17	231	232	231	232	8,000	2,320
1998-03-16	235	235	233	235	14,000	2,350
1998-03-13	231	245	231	245	43,000	2,450
1998-03-12	237	240	235	235	27,000	2,350
1998-03-11	250	250	230	244	54,000	2,440
1998-03-10	237	240	227	240	137,000	2,400
1998-03-09	240	248	237	237	9,000	2,370
1998-03-06	235	239	233	239	44,000	2,390
1998-03-05	240	240	235	235	21,000	2,350
1998-03-04	241	249	240	240	21,000	2,400
1998-03-03	255	255	243	255	77,000	2,550
1998-03-02	250	255	248	255	56,000	2,550
1998-02-27	229	249	229	249	50,000	2,490
1998-02-26	234	234	230	232	34,000	2,320
1998-02-25	230	230	220	225	27,000	2,250
1998-02-24	234	234	234	234	18,000	2,340
1998-02-23	239	239	234	234	9,000	2,340
1998-02-20	249	249	234	234	25,000	2,340
1998-02-19	244	244	231	232	27,000	2,320
1998-02-18	248	248	246	246	9,000	2,460
1998-02-17	250	250	246	246	27,000	2,460
1998-02-16	250	250	246	250	36,000	2,500
1998-02-13	263	263	250	259	73,000	2,590
1998-02-12	255	265	255	263	96,000	2,630
1998-02-10	248	250	245	250	75,000	2,500
1998-02-09	250	250	240	242	45,000	2,420
1998-02-06	224	230	222	230	50,000	2,300
1998-02-05	221	225	215	224	48,000	2,240
1998-02-04	225	229	221	221	33,000	2,210
1998-02-03	230	230	220	220	36,000	2,200
1998-02-02	222	222	210	210	19,000	2,100
1998-01-30	222	228	202	202	40,000	2,020
1998-01-29	250	250	221	227	123,000	2,270
1998-01-28	240	255	239	250	153,000	2,500
1998-01-27	225	225	216	225	88,000	2,250
1998-01-26	225	235	224	225	114,000	2,250
1998-01-23	212	217	211	215	87,000	2,150
1998-01-22	195	198	193	193	45,000	1,930
1998-01-21	204	204	195	195	51,000	1,950
1998-01-20	190	194	188	194	26,000	1,940
1998-01-19	194	195	185	185	48,000	1,850
1998-01-16	165	175	163	175	59,000	1,750
1998-01-14	164	169	158	165	82,000	1,650
1998-01-13	148	163	148	158	39,000	1,580
1998-01-12	149	149	148	148	6,000	1,480
1998-01-09	149	151	149	149	58,000	1,490
1998-01-08	146	150	146	149	15,000	1,490
1998-01-07	146	146	144	145	8,000	1,450
1998-01-06	149	149	141	144	22,000	1,440
1998-01-05	150	150	140	140	8,000	1,400

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31