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