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
1998-12-3013513713513710,0001,370
1998-12-2914014013613933,0001,390
1998-12-2814414413513528,0001,350
1998-12-2513214313214339,0001,430
1998-12-2413513513013033,0001,300
1998-12-2213514513413472,0001,340
1998-12-2113613613513615,0001,360
1998-12-181351431351436,0001,430
1998-12-1713813813313420,0001,340
1998-12-1614514513813829,0001,380
1998-12-1514514513813855,0001,380
1998-12-1414615014514839,0001,480
1998-12-1115515514615077,0001,500
1998-12-1014815014715027,0001,500
1998-12-0915515514414722,0001,470
1998-12-0815515514515573,0001,550
1998-12-0714614614014575,0001,450
1998-12-0414814814414674,0001,460
1998-12-0314815014814845,0001,480
1998-12-0214814814514818,0001,480
1998-12-0114815614815635,0001,560
1998-11-3016416415315357,0001,530
1998-11-27162164159161117,0001,610
1998-11-26154164143161209,0001,610
1998-11-2514915014615081,0001,500
1998-11-2414715214414771,0001,470
1998-11-2014014513714584,0001,450
1998-11-1913614613614345,0001,430
1998-11-1813714513614374,0001,430
1998-11-1713813813513527,0001,350
1998-11-161371381361379,0001,370
1998-11-1313513513113423,0001,340
1998-11-1213913913013031,0001,300
1998-11-1113513513213223,0001,320
1998-11-1013213513213519,0001,350
1998-11-0913213313213211,0001,320
1998-11-0613513913213227,0001,320
1998-11-0513914013313547,0001,350
1998-11-04133138130138102,0001,380
1998-11-0213013413013029,0001,300
1998-10-3013213212912919,0001,290
1998-10-2913213413213221,0001,320
1998-10-28133136130132100,0001,320
1998-10-2713013413013227,0001,320
1998-10-2613913913113535,0001,350
1998-10-2313513513013054,0001,300
1998-10-2213713912813193,0001,310
1998-10-2113213612913688,0001,360
1998-10-2013113112712850,0001,280
1998-10-1912213312212991,0001,290
1998-10-16125125119120121,0001,200
1998-10-15123123118120103,0001,200
1998-10-14125128120120125,0001,200
1998-10-13131132125125193,0001,250
1998-10-12127130125130309,0001,300
1998-10-09125125124124128,0001,240
1998-10-08146146128128173,0001,280
1998-10-07120128120126213,0001,260
1998-10-06125125120120146,0001,200
1998-10-0513313312412563,0001,250
1998-10-02125130124124174,0001,240
1998-10-01135135125130100,0001,300
1998-09-3014514614014033,0001,400
1998-09-2913814613514625,0001,460
1998-09-28149149136136112,0001,360
1998-09-2515015014114681,0001,460
1998-09-2415316014914996,0001,490
1998-09-2215716015115389,0001,530
1998-09-2116516515415676,0001,560
1998-09-1816117216117240,0001,720
1998-09-1717518016016044,0001,600
1998-09-161721821721749,0001,740
1998-09-1417317317017036,0001,700
1998-09-1118218217217237,0001,720
1998-09-1017717717217220,0001,720
1998-09-0918018017117220,0001,720
1998-09-0818119918018024,0001,800
1998-09-0717618817018851,0001,880
1998-09-0418618618118135,0001,810
1998-09-0319119118618628,0001,860
1998-09-0220020219119112,0001,910
1998-09-0118719918719927,0001,990
1998-08-3118821018821029,0002,100
1998-08-2818619018618848,0001,880
1998-08-2719219218518632,0001,860
1998-08-2620020019319330,0001,930
1998-08-2520420419720012,0002,000
1998-08-2420020019119116,0001,910
1998-08-212002002002003,0002,000
1998-08-202102102102105,0002,100
1998-08-1920921020821012,0002,100
1998-08-1820020019919937,0001,990
1998-08-1720620720020031,0002,000
1998-08-1421321320520711,0002,070
1998-08-1320121720121716,0002,170
1998-08-1220020719720521,0002,050
1998-08-1120420720320410,0002,040
1998-08-1021021020720741,0002,070
1998-08-0721221521221233,0002,120
1998-08-0621421521221225,0002,120
1998-08-0521721721321542,0002,150
1998-08-0421521721521776,0002,170
1998-08-0322022021721728,0002,170
1998-07-3122522922022024,0002,200
1998-07-3022522522322529,0002,250
1998-07-2921623021321569,0002,150
1998-07-2821521721221440,0002,140
1998-07-2723323322022052,0002,200
1998-07-2422522522122562,0002,250
1998-07-2322623222622963,0002,290
1998-07-2223523623323349,0002,330
1998-07-2124424423223739,0002,370
1998-07-17249249243245131,0002,450
1998-07-16226248226248103,0002,480
1998-07-15229230225226148,0002,260
1998-07-1423023022422791,0002,270
1998-07-1321823021123098,0002,300
1998-07-1022822822222660,0002,260
1998-07-0922823022622683,0002,260
1998-07-0824224222622631,0002,260
1998-07-07250257244247143,0002,470
1998-07-06236244236244141,0002,440
1998-07-0322523222423268,0002,320
1998-07-02239245234239193,0002,390
1998-07-0122922922422475,0002,240
1998-06-3021222021221952,0002,190
1998-06-2921221821121151,0002,110
1998-06-2622222221321349,0002,130
1998-06-25215234215220171,0002,200
1998-06-2421522020922058,0002,200
1998-06-23226226215218113,0002,180
1998-06-22209234208227315,0002,270
1998-06-19193210191209181,0002,090
1998-06-1818119018118277,0001,820
1998-06-1717517817517660,0001,760
1998-06-1617217517017528,0001,750
1998-06-1517217617217252,0001,720
1998-06-1216817516817577,0001,750
1998-06-1117317316816828,0001,680
1998-06-1016816916816833,0001,680
1998-06-091681701681686,0001,680
1998-06-0816716816716830,0001,680
1998-06-05170171165165146,0001,650
1998-06-0417117217117131,0001,710
1998-06-03170175170171114,0001,710
1998-06-0217617617517547,0001,750
1998-06-0118018417517514,0001,750
1998-05-2917918317918318,0001,830
1998-05-281791801791808,0001,800
1998-05-2717718117717854,0001,780
1998-05-2618019418019224,0001,920
1998-05-2517518017518031,0001,800
1998-05-2218018418018028,0001,800
1998-05-2117417817417518,0001,750
1998-05-2017418017417442,0001,740
1998-05-1917917917217212,0001,720
1998-05-1817517517117110,0001,710
1998-05-1517217617117133,0001,710
1998-05-1417518017217228,0001,720
1998-05-131801801801807,0001,800
1998-05-1218218217518025,0001,800
1998-05-1118018017718037,0001,800
1998-05-081801801801807,0001,800
1998-05-0718219018018060,0001,800
1998-05-0618718718018245,0001,820
1998-05-0118119218118211,0001,820
1998-04-3018619518619552,0001,950
1998-04-2818518618218651,0001,860
1998-04-2719319718518541,0001,850
1998-04-2418219418219411,0001,940
1998-04-2318519018219034,0001,900
1998-04-2219219219019021,0001,900
1998-04-2119219219019117,0001,910
1998-04-2019019519019112,0001,910
1998-04-1719519519519518,0001,950
1998-04-1619820019519532,0001,950
1998-04-1519820519819819,0001,980
1998-04-1420020520020514,0002,050
1998-04-131981981981988,0001,980
1998-04-1019519919519821,0001,980
1998-04-0919719719019564,0001,950
1998-04-0820021220020223,0002,020
1998-04-0720520520020535,0002,050
1998-04-0618619918519332,0001,930
1998-04-0318019018018730,0001,870
1998-04-0218019017119057,0001,900
1998-04-0121421419619623,0001,960
1998-03-3121321920121940,0002,190
1998-03-3022022022022010,0002,200
1998-03-2723023022922910,0002,290
1998-03-2623123222522527,0002,250
1998-03-2522422422122219,0002,220
1998-03-2422022121622129,0002,210
1998-03-2323823921822729,0002,270
1998-03-202362382352389,0002,380
1998-03-192342342342349,0002,340
1998-03-1823323523323413,0002,340
1998-03-172312322312328,0002,320
1998-03-1623523523323514,0002,350
1998-03-1323124523124543,0002,450
1998-03-1223724023523527,0002,350
1998-03-1125025023024454,0002,440
1998-03-10237240227240137,0002,400
1998-03-092402482372379,0002,370
1998-03-0623523923323944,0002,390
1998-03-0524024023523521,0002,350
1998-03-0424124924024021,0002,400
1998-03-0325525524325577,0002,550
1998-03-0225025524825556,0002,550
1998-02-2722924922924950,0002,490
1998-02-2623423423023234,0002,320
1998-02-2523023022022527,0002,250
1998-02-2423423423423418,0002,340
1998-02-232392392342349,0002,340
1998-02-2024924923423425,0002,340
1998-02-1924424423123227,0002,320
1998-02-182482482462469,0002,460
1998-02-1725025024624627,0002,460
1998-02-1625025024625036,0002,500
1998-02-1326326325025973,0002,590
1998-02-1225526525526396,0002,630
1998-02-1024825024525075,0002,500
1998-02-0925025024024245,0002,420
1998-02-0622423022223050,0002,300
1998-02-0522122521522448,0002,240
1998-02-0422522922122133,0002,210
1998-02-0323023022022036,0002,200
1998-02-0222222221021019,0002,100
1998-01-3022222820220240,0002,020
1998-01-29250250221227123,0002,270
1998-01-28240255239250153,0002,500
1998-01-2722522521622588,0002,250
1998-01-26225235224225114,0002,250
1998-01-2321221721121587,0002,150
1998-01-2219519819319345,0001,930
1998-01-2120420419519551,0001,950
1998-01-2019019418819426,0001,940
1998-01-1919419518518548,0001,850
1998-01-1616517516317559,0001,750
1998-01-1416416915816582,0001,650
1998-01-1314816314815839,0001,580
1998-01-121491491481486,0001,480
1998-01-0914915114914958,0001,490
1998-01-0814615014614915,0001,490
1998-01-071461461441458,0001,450
1998-01-0614914914114422,0001,440
1998-01-051501501401408,0001,400

分割・併合履歴 : [2016-09-28]1株→0.1株