5491 日本金属(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 105 | 118 | 105 | 115 | 38,000 | 1,150 |
| 1999-12-29 | 118 | 119 | 113 | 119 | 56,000 | 1,190 |
| 1999-12-28 | 115 | 119 | 115 | 119 | 19,000 | 1,190 |
| 1999-12-27 | 119 | 119 | 110 | 115 | 72,000 | 1,150 |
| 1999-12-24 | 119 | 119 | 112 | 113 | 72,000 | 1,130 |
| 1999-12-22 | 112 | 120 | 111 | 120 | 143,000 | 1,200 |
| 1999-12-21 | 110 | 115 | 110 | 112 | 72,000 | 1,120 |
| 1999-12-20 | 119 | 120 | 115 | 115 | 39,000 | 1,150 |
| 1999-12-17 | 126 | 126 | 115 | 118 | 187,000 | 1,180 |
| 1999-12-16 | 125 | 127 | 117 | 117 | 160,000 | 1,170 |
| 1999-12-15 | 130 | 130 | 126 | 127 | 53,000 | 1,270 |
| 1999-12-14 | 130 | 134 | 125 | 130 | 34,000 | 1,300 |
| 1999-12-13 | 133 | 133 | 127 | 131 | 124,000 | 1,310 |
| 1999-12-10 | 131 | 137 | 130 | 134 | 88,000 | 1,340 |
| 1999-12-09 | 135 | 139 | 128 | 129 | 127,000 | 1,290 |
| 1999-12-08 | 145 | 145 | 135 | 139 | 57,000 | 1,390 |
| 1999-12-07 | 140 | 141 | 131 | 140 | 36,000 | 1,400 |
| 1999-12-06 | 143 | 145 | 140 | 140 | 67,000 | 1,400 |
| 1999-12-03 | 142 | 147 | 142 | 142 | 43,000 | 1,420 |
| 1999-12-02 | 147 | 149 | 140 | 141 | 115,000 | 1,410 |
| 1999-12-01 | 145 | 154 | 144 | 144 | 60,000 | 1,440 |
| 1999-11-30 | 141 | 146 | 141 | 145 | 44,000 | 1,450 |
| 1999-11-29 | 143 | 145 | 141 | 141 | 13,000 | 1,410 |
| 1999-11-26 | 155 | 155 | 145 | 148 | 31,000 | 1,480 |
| 1999-11-25 | 145 | 145 | 140 | 140 | 36,000 | 1,400 |
| 1999-11-24 | 153 | 156 | 145 | 145 | 65,000 | 1,450 |
| 1999-11-22 | 147 | 153 | 147 | 153 | 48,000 | 1,530 |
| 1999-11-19 | 150 | 154 | 147 | 149 | 35,000 | 1,490 |
| 1999-11-18 | 143 | 157 | 143 | 155 | 80,000 | 1,550 |
| 1999-11-17 | 132 | 145 | 132 | 145 | 91,000 | 1,450 |
| 1999-11-16 | 130 | 132 | 125 | 132 | 119,000 | 1,320 |
| 1999-11-15 | 138 | 143 | 132 | 132 | 69,000 | 1,320 |
| 1999-11-12 | 145 | 148 | 140 | 148 | 120,000 | 1,480 |
| 1999-11-11 | 150 | 151 | 145 | 145 | 77,000 | 1,450 |
| 1999-11-10 | 163 | 163 | 151 | 151 | 95,000 | 1,510 |
| 1999-11-09 | 154 | 163 | 150 | 163 | 108,000 | 1,630 |
| 1999-11-08 | 159 | 159 | 155 | 157 | 52,000 | 1,570 |
| 1999-11-05 | 158 | 161 | 157 | 160 | 76,000 | 1,600 |
| 1999-11-04 | 160 | 162 | 157 | 161 | 61,000 | 1,610 |
| 1999-11-02 | 157 | 160 | 156 | 160 | 45,000 | 1,600 |
| 1999-11-01 | 171 | 171 | 150 | 155 | 130,000 | 1,550 |
| 1999-10-29 | 166 | 175 | 165 | 172 | 175,000 | 1,720 |
| 1999-10-28 | 174 | 175 | 165 | 166 | 116,000 | 1,660 |
| 1999-10-27 | 185 | 185 | 175 | 175 | 173,000 | 1,750 |
| 1999-10-26 | 177 | 188 | 177 | 183 | 422,000 | 1,830 |
| 1999-10-25 | 196 | 202 | 173 | 173 | 1,225,000 | 1,730 |
| 1999-10-22 | 170 | 193 | 166 | 191 | 1,216,000 | 1,910 |
| 1999-10-21 | 154 | 170 | 154 | 170 | 408,000 | 1,700 |
| 1999-10-20 | 145 | 155 | 145 | 154 | 71,000 | 1,540 |
| 1999-10-19 | 148 | 150 | 142 | 148 | 35,000 | 1,480 |
| 1999-10-18 | 140 | 148 | 140 | 148 | 51,000 | 1,480 |
| 1999-10-15 | 158 | 158 | 150 | 150 | 66,000 | 1,500 |
| 1999-10-14 | 164 | 164 | 151 | 158 | 111,000 | 1,580 |
| 1999-10-13 | 173 | 174 | 164 | 164 | 152,000 | 1,640 |
| 1999-10-12 | 170 | 174 | 165 | 173 | 309,000 | 1,730 |
| 1999-10-08 | 151 | 165 | 151 | 165 | 169,000 | 1,650 |
| 1999-10-07 | 148 | 152 | 145 | 146 | 68,000 | 1,460 |
| 1999-10-06 | 145 | 150 | 145 | 148 | 60,000 | 1,480 |
| 1999-10-05 | 150 | 150 | 146 | 146 | 30,000 | 1,460 |
| 1999-10-04 | 146 | 148 | 146 | 147 | 15,000 | 1,470 |
| 1999-10-01 | 147 | 152 | 146 | 150 | 49,000 | 1,500 |
| 1999-09-30 | 154 | 154 | 146 | 153 | 93,000 | 1,530 |
| 1999-09-29 | 151 | 151 | 140 | 140 | 49,000 | 1,400 |
| 1999-09-28 | 159 | 160 | 150 | 150 | 30,000 | 1,500 |
| 1999-09-27 | 167 | 167 | 160 | 160 | 55,000 | 1,600 |
| 1999-09-24 | 166 | 168 | 160 | 162 | 131,000 | 1,620 |
| 1999-09-22 | 164 | 168 | 160 | 166 | 218,000 | 1,660 |
| 1999-09-21 | 155 | 164 | 155 | 164 | 154,000 | 1,640 |
| 1999-09-20 | 150 | 158 | 148 | 154 | 92,000 | 1,540 |
| 1999-09-17 | 136 | 154 | 132 | 153 | 73,000 | 1,530 |
| 1999-09-16 | 149 | 152 | 138 | 143 | 47,000 | 1,430 |
| 1999-09-14 | 150 | 153 | 146 | 153 | 83,000 | 1,530 |
| 1999-09-13 | 153 | 154 | 151 | 153 | 51,000 | 1,530 |
| 1999-09-10 | 155 | 155 | 152 | 153 | 67,000 | 1,530 |
| 1999-09-09 | 159 | 160 | 156 | 156 | 32,000 | 1,560 |
| 1999-09-08 | 158 | 160 | 155 | 159 | 44,000 | 1,590 |
| 1999-09-07 | 154 | 162 | 154 | 159 | 29,000 | 1,590 |
| 1999-09-06 | 153 | 155 | 153 | 154 | 50,000 | 1,540 |
| 1999-09-03 | 152 | 152 | 150 | 152 | 83,000 | 1,520 |
| 1999-09-02 | 155 | 155 | 152 | 152 | 65,000 | 1,520 |
| 1999-09-01 | 160 | 160 | 155 | 159 | 46,000 | 1,590 |
| 1999-08-31 | 156 | 161 | 156 | 159 | 8,000 | 1,590 |
| 1999-08-30 | 161 | 162 | 161 | 161 | 19,000 | 1,610 |
| 1999-08-27 | 160 | 163 | 158 | 161 | 15,000 | 1,610 |
| 1999-08-26 | 165 | 165 | 163 | 163 | 23,000 | 1,630 |
| 1999-08-25 | 162 | 167 | 162 | 163 | 42,000 | 1,630 |
| 1999-08-24 | 161 | 163 | 161 | 162 | 40,000 | 1,620 |
| 1999-08-23 | 169 | 169 | 160 | 160 | 23,000 | 1,600 |
| 1999-08-20 | 155 | 168 | 155 | 167 | 76,000 | 1,670 |
| 1999-08-19 | 163 | 164 | 157 | 160 | 40,000 | 1,600 |
| 1999-08-18 | 163 | 169 | 163 | 168 | 40,000 | 1,680 |
| 1999-08-17 | 157 | 164 | 155 | 163 | 103,000 | 1,630 |
| 1999-08-16 | 156 | 159 | 155 | 157 | 59,000 | 1,570 |
| 1999-08-13 | 158 | 158 | 156 | 156 | 5,000 | 1,560 |
| 1999-08-12 | 164 | 164 | 156 | 158 | 12,000 | 1,580 |
| 1999-08-11 | 160 | 165 | 156 | 165 | 21,000 | 1,650 |
| 1999-08-10 | 151 | 165 | 151 | 165 | 25,000 | 1,650 |
| 1999-08-09 | 153 | 157 | 150 | 157 | 38,000 | 1,570 |
| 1999-08-06 | 156 | 156 | 147 | 156 | 30,000 | 1,560 |
| 1999-08-05 | 157 | 157 | 149 | 157 | 149,000 | 1,570 |
| 1999-08-04 | 157 | 159 | 156 | 157 | 87,000 | 1,570 |
| 1999-08-03 | 158 | 167 | 157 | 157 | 34,000 | 1,570 |
| 1999-08-02 | 156 | 163 | 156 | 163 | 53,000 | 1,630 |
| 1999-07-30 | 165 | 170 | 165 | 170 | 23,000 | 1,700 |
| 1999-07-29 | 170 | 173 | 168 | 173 | 56,000 | 1,730 |
| 1999-07-28 | 170 | 172 | 170 | 170 | 33,000 | 1,700 |
| 1999-07-27 | 176 | 177 | 170 | 170 | 30,000 | 1,700 |
| 1999-07-26 | 176 | 179 | 176 | 179 | 55,000 | 1,790 |
| 1999-07-23 | 177 | 179 | 175 | 175 | 45,000 | 1,750 |
| 1999-07-22 | 181 | 182 | 175 | 177 | 78,000 | 1,770 |
| 1999-07-21 | 185 | 186 | 181 | 185 | 54,000 | 1,850 |
| 1999-07-19 | 186 | 190 | 185 | 186 | 123,000 | 1,860 |
| 1999-07-16 | 191 | 193 | 186 | 186 | 59,000 | 1,860 |
| 1999-07-15 | 195 | 195 | 190 | 193 | 90,000 | 1,930 |
| 1999-07-14 | 195 | 195 | 193 | 193 | 141,000 | 1,930 |
| 1999-07-13 | 195 | 196 | 191 | 195 | 88,000 | 1,950 |
| 1999-07-12 | 193 | 195 | 191 | 191 | 94,000 | 1,910 |
| 1999-07-09 | 195 | 195 | 190 | 195 | 218,000 | 1,950 |
| 1999-07-08 | 197 | 198 | 194 | 196 | 287,000 | 1,960 |
| 1999-07-07 | 190 | 197 | 189 | 193 | 241,000 | 1,930 |
| 1999-07-06 | 196 | 196 | 190 | 190 | 107,000 | 1,900 |
| 1999-07-05 | 202 | 205 | 191 | 191 | 623,000 | 1,910 |
| 1999-07-02 | 186 | 200 | 186 | 198 | 1,324,000 | 1,980 |
| 1999-07-01 | 169 | 186 | 169 | 185 | 199,000 | 1,850 |
| 1999-06-30 | 174 | 174 | 169 | 169 | 54,000 | 1,690 |
| 1999-06-29 | 174 | 174 | 167 | 174 | 29,000 | 1,740 |
| 1999-06-28 | 175 | 175 | 167 | 175 | 55,000 | 1,750 |
| 1999-06-25 | 167 | 175 | 165 | 175 | 52,000 | 1,750 |
| 1999-06-24 | 175 | 175 | 169 | 169 | 35,000 | 1,690 |
| 1999-06-23 | 179 | 179 | 175 | 175 | 72,000 | 1,750 |
| 1999-06-22 | 180 | 180 | 175 | 179 | 47,000 | 1,790 |
| 1999-06-21 | 180 | 185 | 179 | 185 | 60,000 | 1,850 |
| 1999-06-18 | 184 | 190 | 182 | 182 | 213,000 | 1,820 |
| 1999-06-17 | 180 | 184 | 175 | 179 | 126,000 | 1,790 |
| 1999-06-16 | 173 | 177 | 172 | 177 | 85,000 | 1,770 |
| 1999-06-15 | 178 | 180 | 170 | 178 | 59,000 | 1,780 |
| 1999-06-14 | 173 | 182 | 173 | 181 | 65,000 | 1,810 |
| 1999-06-11 | 175 | 177 | 171 | 176 | 237,000 | 1,760 |
| 1999-06-10 | 161 | 173 | 161 | 173 | 326,000 | 1,730 |
| 1999-06-09 | 162 | 163 | 160 | 163 | 109,000 | 1,630 |
| 1999-06-08 | 161 | 163 | 160 | 163 | 17,000 | 1,630 |
| 1999-06-07 | 154 | 161 | 154 | 161 | 95,000 | 1,610 |
| 1999-06-04 | 151 | 158 | 151 | 154 | 56,000 | 1,540 |
| 1999-06-03 | 151 | 154 | 149 | 151 | 68,000 | 1,510 |
| 1999-06-02 | 151 | 152 | 149 | 150 | 197,000 | 1,500 |
| 1999-06-01 | 150 | 158 | 148 | 149 | 33,000 | 1,490 |
| 1999-05-31 | 151 | 152 | 148 | 150 | 53,000 | 1,500 |
| 1999-05-28 | 156 | 156 | 153 | 156 | 43,000 | 1,560 |
| 1999-05-27 | 161 | 165 | 155 | 160 | 68,000 | 1,600 |
| 1999-05-26 | 170 | 170 | 160 | 160 | 39,000 | 1,600 |
| 1999-05-25 | 161 | 162 | 161 | 162 | 23,000 | 1,620 |
| 1999-05-24 | 171 | 171 | 158 | 158 | 87,000 | 1,580 |
| 1999-05-21 | 166 | 173 | 166 | 173 | 102,000 | 1,730 |
| 1999-05-20 | 171 | 172 | 170 | 170 | 78,000 | 1,700 |
| 1999-05-19 | 175 | 176 | 171 | 173 | 64,000 | 1,730 |
| 1999-05-18 | 175 | 178 | 175 | 176 | 20,000 | 1,760 |
| 1999-05-17 | 180 | 180 | 176 | 176 | 39,000 | 1,760 |
| 1999-05-14 | 184 | 184 | 180 | 182 | 42,000 | 1,820 |
| 1999-05-13 | 181 | 181 | 179 | 179 | 55,000 | 1,790 |
| 1999-05-12 | 183 | 183 | 176 | 180 | 51,000 | 1,800 |
| 1999-05-11 | 186 | 186 | 175 | 185 | 145,000 | 1,850 |
| 1999-05-10 | 191 | 191 | 181 | 185 | 61,000 | 1,850 |
| 1999-05-07 | 181 | 188 | 181 | 181 | 63,000 | 1,810 |
| 1999-05-06 | 178 | 197 | 172 | 190 | 178,000 | 1,900 |
| 1999-04-30 | 179 | 180 | 172 | 175 | 125,000 | 1,750 |
| 1999-04-28 | 173 | 179 | 173 | 174 | 78,000 | 1,740 |
| 1999-04-27 | 178 | 180 | 173 | 174 | 28,000 | 1,740 |
| 1999-04-26 | 182 | 182 | 173 | 173 | 71,000 | 1,730 |
| 1999-04-23 | 170 | 171 | 169 | 170 | 56,000 | 1,700 |
| 1999-04-22 | 180 | 180 | 168 | 169 | 34,000 | 1,690 |
| 1999-04-21 | 187 | 188 | 176 | 180 | 60,000 | 1,800 |
| 1999-04-20 | 200 | 200 | 185 | 187 | 63,000 | 1,870 |
| 1999-04-19 | 199 | 199 | 195 | 196 | 148,000 | 1,960 |
| 1999-04-16 | 193 | 209 | 193 | 196 | 383,000 | 1,960 |
| 1999-04-15 | 184 | 193 | 184 | 193 | 81,000 | 1,930 |
| 1999-04-14 | 187 | 190 | 183 | 184 | 142,000 | 1,840 |
| 1999-04-13 | 190 | 192 | 185 | 187 | 132,000 | 1,870 |
| 1999-04-12 | 194 | 198 | 188 | 190 | 325,000 | 1,900 |
| 1999-04-09 | 180 | 209 | 168 | 202 | 1,119,000 | 2,020 |
| 1999-04-08 | 159 | 179 | 159 | 178 | 746,000 | 1,780 |
| 1999-04-07 | 150 | 170 | 150 | 164 | 481,000 | 1,640 |
| 1999-04-06 | 145 | 145 | 140 | 145 | 134,000 | 1,450 |
| 1999-04-05 | 137 | 145 | 135 | 141 | 172,000 | 1,410 |
| 1999-04-02 | 137 | 140 | 135 | 135 | 96,000 | 1,350 |
| 1999-04-01 | 139 | 140 | 136 | 136 | 21,000 | 1,360 |
| 1999-03-31 | 139 | 140 | 135 | 135 | 32,000 | 1,350 |
| 1999-03-30 | 139 | 143 | 135 | 140 | 57,000 | 1,400 |
| 1999-03-29 | 132 | 135 | 132 | 134 | 56,000 | 1,340 |
| 1999-03-26 | 144 | 144 | 134 | 142 | 54,000 | 1,420 |
| 1999-03-25 | 131 | 144 | 130 | 134 | 90,000 | 1,340 |
| 1999-03-24 | 135 | 138 | 132 | 132 | 53,000 | 1,320 |
| 1999-03-23 | 149 | 150 | 137 | 138 | 72,000 | 1,380 |
| 1999-03-19 | 139 | 148 | 137 | 145 | 73,000 | 1,450 |
| 1999-03-18 | 148 | 148 | 142 | 142 | 90,000 | 1,420 |
| 1999-03-17 | 141 | 144 | 137 | 141 | 107,000 | 1,410 |
| 1999-03-16 | 136 | 143 | 134 | 143 | 108,000 | 1,430 |
| 1999-03-15 | 129 | 133 | 129 | 133 | 100,000 | 1,330 |
| 1999-03-12 | 136 | 137 | 128 | 130 | 56,000 | 1,300 |
| 1999-03-11 | 135 | 136 | 131 | 134 | 85,000 | 1,340 |
| 1999-03-10 | 126 | 134 | 125 | 134 | 145,000 | 1,340 |
| 1999-03-09 | 128 | 129 | 125 | 126 | 68,000 | 1,260 |
| 1999-03-08 | 126 | 133 | 126 | 129 | 49,000 | 1,290 |
| 1999-03-05 | 125 | 131 | 125 | 131 | 26,000 | 1,310 |
| 1999-03-04 | 132 | 132 | 125 | 125 | 31,000 | 1,250 |
| 1999-03-03 | 125 | 127 | 125 | 127 | 10,000 | 1,270 |
| 1999-03-02 | 125 | 130 | 125 | 129 | 21,000 | 1,290 |
| 1999-03-01 | 125 | 130 | 125 | 125 | 75,000 | 1,250 |
| 1999-02-26 | 133 | 133 | 125 | 125 | 27,000 | 1,250 |
| 1999-02-25 | 125 | 130 | 123 | 130 | 59,000 | 1,300 |
| 1999-02-24 | 135 | 135 | 127 | 127 | 18,000 | 1,270 |
| 1999-02-23 | 130 | 135 | 125 | 135 | 67,000 | 1,350 |
| 1999-02-22 | 130 | 130 | 125 | 126 | 50,000 | 1,260 |
| 1999-02-19 | 131 | 131 | 127 | 130 | 46,000 | 1,300 |
| 1999-02-18 | 126 | 126 | 125 | 126 | 7,000 | 1,260 |
| 1999-02-17 | 130 | 130 | 126 | 126 | 19,000 | 1,260 |
| 1999-02-16 | 125 | 131 | 125 | 125 | 40,000 | 1,250 |
| 1999-02-15 | 129 | 129 | 125 | 125 | 45,000 | 1,250 |
| 1999-02-12 | 129 | 129 | 129 | 129 | 11,000 | 1,290 |
| 1999-02-10 | 133 | 133 | 130 | 130 | 14,000 | 1,300 |
| 1999-02-09 | 131 | 135 | 131 | 134 | 25,000 | 1,340 |
| 1999-02-08 | 133 | 133 | 131 | 133 | 13,000 | 1,330 |
| 1999-02-05 | 138 | 138 | 133 | 133 | 8,000 | 1,330 |
| 1999-02-04 | 130 | 139 | 130 | 138 | 101,000 | 1,380 |
| 1999-02-03 | 131 | 131 | 130 | 130 | 22,000 | 1,300 |
| 1999-02-02 | 132 | 135 | 131 | 131 | 18,000 | 1,310 |
| 1999-02-01 | 130 | 135 | 130 | 135 | 12,000 | 1,350 |
| 1999-01-29 | 135 | 135 | 131 | 135 | 21,000 | 1,350 |
| 1999-01-28 | 134 | 138 | 126 | 130 | 69,000 | 1,300 |
| 1999-01-27 | 138 | 138 | 132 | 132 | 18,000 | 1,320 |
| 1999-01-26 | 140 | 140 | 131 | 137 | 28,000 | 1,370 |
| 1999-01-25 | 130 | 130 | 126 | 126 | 15,000 | 1,260 |
| 1999-01-22 | 138 | 138 | 135 | 135 | 38,000 | 1,350 |
| 1999-01-21 | 135 | 135 | 129 | 130 | 18,000 | 1,300 |
| 1999-01-20 | 131 | 135 | 126 | 127 | 30,000 | 1,270 |
| 1999-01-19 | 133 | 133 | 130 | 130 | 11,000 | 1,300 |
| 1999-01-18 | 131 | 132 | 131 | 132 | 12,000 | 1,320 |
| 1999-01-14 | 131 | 137 | 130 | 131 | 12,000 | 1,310 |
| 1999-01-13 | 131 | 139 | 130 | 139 | 75,000 | 1,390 |
| 1999-01-12 | 135 | 135 | 131 | 131 | 38,000 | 1,310 |
| 1999-01-11 | 126 | 135 | 126 | 135 | 13,000 | 1,350 |
| 1999-01-08 | 138 | 138 | 135 | 135 | 27,000 | 1,350 |
| 1999-01-07 | 138 | 138 | 135 | 138 | 25,000 | 1,380 |
| 1999-01-06 | 126 | 133 | 126 | 133 | 19,000 | 1,330 |
| 1999-01-05 | 131 | 131 | 125 | 125 | 31,000 | 1,250 |
| 1999-01-04 | 134 | 134 | 131 | 131 | 20,000 | 1,310 |
分割・併合履歴 ： [2016-09-28]1株→0.1株