5491 日本金属(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 83 | 86 | 80 | 80 | 43,000 | 800 |
| 2000-12-28 | 79 | 83 | 79 | 83 | 35,000 | 830 |
| 2000-12-27 | 78 | 83 | 78 | 79 | 74,000 | 790 |
| 2000-12-26 | 85 | 85 | 78 | 79 | 47,000 | 790 |
| 2000-12-25 | 84 | 84 | 80 | 80 | 42,000 | 800 |
| 2000-12-22 | 78 | 80 | 78 | 80 | 38,000 | 800 |
| 2000-12-21 | 76 | 80 | 76 | 77 | 47,000 | 770 |
| 2000-12-20 | 80 | 80 | 78 | 80 | 119,000 | 800 |
| 2000-12-19 | 84 | 84 | 79 | 79 | 85,000 | 790 |
| 2000-12-18 | 81 | 85 | 80 | 85 | 22,000 | 850 |
| 2000-12-15 | 82 | 83 | 81 | 81 | 102,000 | 810 |
| 2000-12-14 | 86 | 87 | 82 | 82 | 98,000 | 820 |
| 2000-12-13 | 90 | 90 | 87 | 87 | 22,000 | 870 |
| 2000-12-12 | 95 | 95 | 90 | 90 | 93,000 | 900 |
| 2000-12-11 | 95 | 95 | 90 | 92 | 50,000 | 920 |
| 2000-12-08 | 97 | 97 | 86 | 92 | 122,000 | 920 |
| 2000-12-07 | 89 | 89 | 85 | 85 | 45,000 | 850 |
| 2000-12-06 | 90 | 92 | 86 | 88 | 30,000 | 880 |
| 2000-12-05 | 93 | 93 | 87 | 88 | 91,000 | 880 |
| 2000-12-04 | 99 | 99 | 95 | 95 | 106,000 | 950 |
| 2000-12-01 | 86 | 94 | 86 | 94 | 85,000 | 940 |
| 2000-11-30 | 87 | 90 | 87 | 90 | 68,000 | 900 |
| 2000-11-29 | 90 | 91 | 87 | 87 | 85,000 | 870 |
| 2000-11-28 | 89 | 93 | 89 | 91 | 99,000 | 910 |
| 2000-11-27 | 85 | 95 | 84 | 89 | 189,000 | 890 |
| 2000-11-24 | 74 | 81 | 74 | 80 | 246,000 | 800 |
| 2000-11-22 | 71 | 74 | 71 | 73 | 203,000 | 730 |
| 2000-11-21 | 74 | 74 | 70 | 71 | 119,000 | 710 |
| 2000-11-20 | 76 | 76 | 74 | 74 | 143,000 | 740 |
| 2000-11-17 | 80 | 80 | 75 | 75 | 211,000 | 750 |
| 2000-11-16 | 81 | 85 | 80 | 85 | 32,000 | 850 |
| 2000-11-15 | 81 | 81 | 80 | 81 | 51,000 | 810 |
| 2000-11-14 | 81 | 81 | 80 | 81 | 16,000 | 810 |
| 2000-11-13 | 81 | 83 | 80 | 81 | 120,000 | 810 |
| 2000-11-10 | 80 | 82 | 80 | 82 | 40,000 | 820 |
| 2000-11-09 | 81 | 81 | 80 | 80 | 17,000 | 800 |
| 2000-11-08 | 81 | 81 | 80 | 81 | 108,000 | 810 |
| 2000-11-07 | 83 | 83 | 81 | 81 | 56,000 | 810 |
| 2000-11-06 | 81 | 83 | 80 | 83 | 83,000 | 830 |
| 2000-11-02 | 80 | 82 | 80 | 80 | 24,000 | 800 |
| 2000-11-01 | 79 | 82 | 79 | 82 | 23,000 | 820 |
| 2000-10-31 | 80 | 80 | 78 | 78 | 91,000 | 780 |
| 2000-10-30 | 84 | 84 | 80 | 83 | 66,000 | 830 |
| 2000-10-27 | 82 | 84 | 82 | 83 | 15,000 | 830 |
| 2000-10-26 | 84 | 84 | 82 | 84 | 68,000 | 840 |
| 2000-10-25 | 85 | 85 | 82 | 84 | 51,000 | 840 |
| 2000-10-24 | 82 | 82 | 81 | 82 | 23,000 | 820 |
| 2000-10-23 | 85 | 86 | 80 | 82 | 83,000 | 820 |
| 2000-10-20 | 89 | 90 | 85 | 85 | 111,000 | 850 |
| 2000-10-19 | 88 | 89 | 88 | 88 | 79,000 | 880 |
| 2000-10-18 | 93 | 93 | 87 | 90 | 33,000 | 900 |
| 2000-10-17 | 85 | 90 | 85 | 90 | 122,000 | 900 |
| 2000-10-16 | 87 | 97 | 85 | 96 | 95,000 | 960 |
| 2000-10-13 | 89 | 91 | 88 | 90 | 45,000 | 900 |
| 2000-10-12 | 90 | 92 | 89 | 92 | 36,000 | 920 |
| 2000-10-11 | 92 | 92 | 90 | 92 | 55,000 | 920 |
| 2000-10-10 | 92 | 93 | 92 | 92 | 41,000 | 920 |
| 2000-10-06 | 93 | 94 | 93 | 94 | 32,000 | 940 |
| 2000-10-05 | 94 | 94 | 92 | 94 | 24,000 | 940 |
| 2000-10-04 | 95 | 96 | 94 | 95 | 20,000 | 950 |
| 2000-10-03 | 97 | 97 | 95 | 96 | 6,000 | 960 |
| 2000-10-02 | 95 | 97 | 91 | 97 | 57,000 | 970 |
| 2000-09-29 | 90 | 98 | 88 | 98 | 257,000 | 980 |
| 2000-09-28 | 96 | 97 | 90 | 90 | 209,000 | 900 |
| 2000-09-27 | 98 | 98 | 97 | 98 | 39,000 | 980 |
| 2000-09-26 | 100 | 100 | 98 | 98 | 75,000 | 980 |
| 2000-09-25 | 96 | 104 | 96 | 96 | 115,000 | 960 |
| 2000-09-22 | 107 | 107 | 103 | 106 | 15,000 | 1,060 |
| 2000-09-21 | 107 | 107 | 102 | 107 | 22,000 | 1,070 |
| 2000-09-20 | 105 | 108 | 102 | 107 | 55,000 | 1,070 |
| 2000-09-19 | 103 | 104 | 103 | 104 | 44,000 | 1,040 |
| 2000-09-18 | 104 | 104 | 103 | 104 | 15,000 | 1,040 |
| 2000-09-14 | 102 | 107 | 101 | 107 | 18,000 | 1,070 |
| 2000-09-13 | 103 | 105 | 102 | 102 | 14,000 | 1,020 |
| 2000-09-12 | 103 | 106 | 103 | 106 | 16,000 | 1,060 |
| 2000-09-11 | 106 | 106 | 103 | 106 | 18,000 | 1,060 |
| 2000-09-08 | 106 | 106 | 105 | 106 | 40,000 | 1,060 |
| 2000-09-07 | 107 | 107 | 106 | 106 | 37,000 | 1,060 |
| 2000-09-06 | 108 | 108 | 107 | 107 | 18,000 | 1,070 |
| 2000-09-05 | 107 | 108 | 107 | 108 | 7,000 | 1,080 |
| 2000-09-04 | 108 | 108 | 106 | 106 | 15,000 | 1,060 |
| 2000-09-01 | 109 | 109 | 106 | 106 | 16,000 | 1,060 |
| 2000-08-31 | 109 | 109 | 106 | 109 | 10,000 | 1,090 |
| 2000-08-30 | 107 | 109 | 105 | 109 | 39,000 | 1,090 |
| 2000-08-29 | 106 | 110 | 105 | 107 | 57,000 | 1,070 |
| 2000-08-28 | 115 | 115 | 110 | 110 | 34,000 | 1,100 |
| 2000-08-25 | 111 | 113 | 110 | 110 | 49,000 | 1,100 |
| 2000-08-24 | 108 | 111 | 108 | 111 | 154,000 | 1,110 |
| 2000-08-23 | 109 | 110 | 108 | 109 | 24,000 | 1,090 |
| 2000-08-22 | 108 | 110 | 108 | 108 | 22,000 | 1,080 |
| 2000-08-21 | 110 | 110 | 108 | 110 | 24,000 | 1,100 |
| 2000-08-18 | 107 | 110 | 107 | 110 | 24,000 | 1,100 |
| 2000-08-17 | 108 | 108 | 107 | 107 | 6,000 | 1,070 |
| 2000-08-16 | 108 | 110 | 105 | 109 | 22,000 | 1,090 |
| 2000-08-15 | 112 | 112 | 109 | 112 | 7,000 | 1,120 |
| 2000-08-14 | 111 | 113 | 111 | 113 | 3,000 | 1,130 |
| 2000-08-11 | 112 | 114 | 108 | 114 | 10,000 | 1,140 |
| 2000-08-10 | 110 | 110 | 108 | 110 | 22,000 | 1,100 |
| 2000-08-09 | 110 | 111 | 108 | 108 | 10,000 | 1,080 |
| 2000-08-08 | 113 | 113 | 107 | 110 | 22,000 | 1,100 |
| 2000-08-07 | 109 | 113 | 105 | 113 | 33,000 | 1,130 |
| 2000-08-04 | 105 | 110 | 105 | 105 | 46,000 | 1,050 |
| 2000-08-03 | 109 | 110 | 106 | 110 | 42,000 | 1,100 |
| 2000-08-02 | 113 | 113 | 109 | 109 | 22,000 | 1,090 |
| 2000-08-01 | 112 | 113 | 109 | 111 | 15,000 | 1,110 |
| 2000-07-31 | 106 | 115 | 105 | 115 | 93,000 | 1,150 |
| 2000-07-28 | 116 | 116 | 111 | 111 | 15,000 | 1,110 |
| 2000-07-27 | 118 | 118 | 113 | 113 | 19,000 | 1,130 |
| 2000-07-26 | 124 | 124 | 113 | 113 | 26,000 | 1,130 |
| 2000-07-25 | 112 | 114 | 110 | 112 | 28,000 | 1,120 |
| 2000-07-24 | 115 | 116 | 112 | 114 | 41,000 | 1,140 |
| 2000-07-21 | 118 | 118 | 115 | 118 | 34,000 | 1,180 |
| 2000-07-19 | 118 | 121 | 118 | 121 | 24,000 | 1,210 |
| 2000-07-18 | 122 | 123 | 119 | 119 | 32,000 | 1,190 |
| 2000-07-17 | 123 | 123 | 119 | 121 | 26,000 | 1,210 |
| 2000-07-14 | 126 | 126 | 115 | 118 | 52,000 | 1,180 |
| 2000-07-13 | 126 | 126 | 123 | 126 | 57,000 | 1,260 |
| 2000-07-12 | 125 | 128 | 123 | 127 | 51,000 | 1,270 |
| 2000-07-11 | 125 | 127 | 125 | 127 | 31,000 | 1,270 |
| 2000-07-10 | 127 | 128 | 126 | 128 | 45,000 | 1,280 |
| 2000-07-07 | 131 | 131 | 123 | 129 | 43,000 | 1,290 |
| 2000-07-06 | 125 | 125 | 120 | 121 | 36,000 | 1,210 |
| 2000-07-05 | 127 | 127 | 123 | 126 | 102,000 | 1,260 |
| 2000-07-04 | 131 | 134 | 125 | 127 | 249,000 | 1,270 |
| 2000-07-03 | 126 | 130 | 126 | 128 | 255,000 | 1,280 |
| 2000-06-30 | 119 | 125 | 117 | 125 | 203,000 | 1,250 |
| 2000-06-29 | 119 | 120 | 116 | 116 | 37,000 | 1,160 |
| 2000-06-28 | 120 | 120 | 116 | 116 | 22,000 | 1,160 |
| 2000-06-27 | 115 | 120 | 115 | 119 | 41,000 | 1,190 |
| 2000-06-26 | 121 | 121 | 115 | 117 | 34,000 | 1,170 |
| 2000-06-23 | 113 | 115 | 112 | 115 | 58,000 | 1,150 |
| 2000-06-22 | 115 | 117 | 112 | 112 | 15,000 | 1,120 |
| 2000-06-21 | 115 | 120 | 110 | 114 | 77,000 | 1,140 |
| 2000-06-20 | 115 | 118 | 115 | 115 | 43,000 | 1,150 |
| 2000-06-19 | 114 | 117 | 113 | 117 | 27,000 | 1,170 |
| 2000-06-16 | 117 | 119 | 115 | 115 | 16,000 | 1,150 |
| 2000-06-15 | 120 | 120 | 117 | 117 | 30,000 | 1,170 |
| 2000-06-14 | 120 | 122 | 115 | 118 | 153,000 | 1,180 |
| 2000-06-13 | 121 | 124 | 116 | 124 | 122,000 | 1,240 |
| 2000-06-12 | 117 | 124 | 117 | 122 | 121,000 | 1,220 |
| 2000-06-09 | 114 | 114 | 110 | 114 | 130,000 | 1,140 |
| 2000-06-08 | 113 | 115 | 108 | 113 | 96,000 | 1,130 |
| 2000-06-07 | 110 | 112 | 110 | 112 | 44,000 | 1,120 |
| 2000-06-06 | 113 | 114 | 111 | 111 | 29,000 | 1,110 |
| 2000-06-05 | 108 | 113 | 108 | 113 | 44,000 | 1,130 |
| 2000-06-02 | 105 | 108 | 105 | 107 | 43,000 | 1,070 |
| 2000-06-01 | 107 | 109 | 105 | 109 | 78,000 | 1,090 |
| 2000-05-31 | 107 | 114 | 106 | 107 | 46,000 | 1,070 |
| 2000-05-30 | 110 | 110 | 107 | 108 | 18,000 | 1,080 |
| 2000-05-29 | 112 | 112 | 108 | 110 | 9,000 | 1,100 |
| 2000-05-26 | 113 | 115 | 110 | 114 | 36,000 | 1,140 |
| 2000-05-25 | 108 | 110 | 108 | 110 | 26,000 | 1,100 |
| 2000-05-24 | 110 | 111 | 110 | 110 | 8,000 | 1,100 |
| 2000-05-23 | 110 | 113 | 110 | 113 | 26,000 | 1,130 |
| 2000-05-22 | 115 | 115 | 110 | 114 | 21,000 | 1,140 |
| 2000-05-19 | 112 | 112 | 109 | 110 | 18,000 | 1,100 |
| 2000-05-18 | 113 | 113 | 109 | 110 | 7,000 | 1,100 |
| 2000-05-17 | 110 | 114 | 108 | 114 | 48,000 | 1,140 |
| 2000-05-16 | 112 | 113 | 108 | 110 | 21,000 | 1,100 |
| 2000-05-15 | 108 | 113 | 108 | 109 | 20,000 | 1,090 |
| 2000-05-12 | 109 | 115 | 109 | 111 | 55,000 | 1,110 |
| 2000-05-11 | 108 | 112 | 106 | 107 | 19,000 | 1,070 |
| 2000-05-10 | 108 | 114 | 108 | 113 | 30,000 | 1,130 |
| 2000-05-09 | 113 | 113 | 108 | 108 | 24,000 | 1,080 |
| 2000-05-08 | 109 | 112 | 106 | 110 | 39,000 | 1,100 |
| 2000-05-02 | 106 | 111 | 106 | 111 | 11,000 | 1,110 |
| 2000-05-01 | 105 | 112 | 105 | 112 | 32,000 | 1,120 |
| 2000-04-28 | 106 | 107 | 105 | 105 | 76,000 | 1,050 |
| 2000-04-27 | 106 | 107 | 106 | 106 | 43,000 | 1,060 |
| 2000-04-26 | 114 | 114 | 106 | 110 | 33,000 | 1,100 |
| 2000-04-25 | 105 | 109 | 105 | 109 | 106,000 | 1,090 |
| 2000-04-24 | 106 | 110 | 105 | 106 | 44,000 | 1,060 |
| 2000-04-21 | 109 | 110 | 106 | 110 | 77,000 | 1,100 |
| 2000-04-20 | 114 | 114 | 107 | 110 | 51,000 | 1,100 |
| 2000-04-19 | 115 | 115 | 105 | 106 | 56,000 | 1,060 |
| 2000-04-18 | 105 | 109 | 105 | 106 | 113,000 | 1,060 |
| 2000-04-17 | 109 | 109 | 101 | 101 | 133,000 | 1,010 |
| 2000-04-14 | 114 | 114 | 111 | 112 | 39,000 | 1,120 |
| 2000-04-13 | 113 | 114 | 109 | 114 | 119,000 | 1,140 |
| 2000-04-12 | 114 | 116 | 108 | 110 | 167,000 | 1,100 |
| 2000-04-11 | 117 | 117 | 111 | 115 | 57,000 | 1,150 |
| 2000-04-10 | 116 | 117 | 115 | 116 | 59,000 | 1,160 |
| 2000-04-07 | 117 | 117 | 113 | 113 | 77,000 | 1,130 |
| 2000-04-06 | 115 | 119 | 115 | 117 | 25,000 | 1,170 |
| 2000-04-05 | 120 | 122 | 119 | 119 | 99,000 | 1,190 |
| 2000-04-04 | 122 | 122 | 118 | 120 | 81,000 | 1,200 |
| 2000-04-03 | 115 | 120 | 115 | 120 | 30,000 | 1,200 |
| 2000-03-31 | 119 | 119 | 115 | 118 | 30,000 | 1,180 |
| 2000-03-30 | 120 | 120 | 117 | 117 | 12,000 | 1,170 |
| 2000-03-29 | 117 | 120 | 116 | 116 | 44,000 | 1,160 |
| 2000-03-28 | 114 | 119 | 114 | 115 | 29,000 | 1,150 |
| 2000-03-27 | 113 | 115 | 109 | 114 | 65,000 | 1,140 |
| 2000-03-24 | 110 | 111 | 106 | 111 | 111,000 | 1,110 |
| 2000-03-23 | 113 | 113 | 109 | 110 | 42,000 | 1,100 |
| 2000-03-22 | 117 | 117 | 114 | 114 | 34,000 | 1,140 |
| 2000-03-21 | 118 | 118 | 109 | 117 | 43,000 | 1,170 |
| 2000-03-17 | 113 | 118 | 109 | 115 | 124,000 | 1,150 |
| 2000-03-16 | 109 | 114 | 109 | 114 | 39,000 | 1,140 |
| 2000-03-15 | 113 | 114 | 109 | 113 | 40,000 | 1,130 |
| 2000-03-14 | 115 | 115 | 111 | 115 | 127,000 | 1,150 |
| 2000-03-13 | 115 | 115 | 110 | 115 | 61,000 | 1,150 |
| 2000-03-10 | 113 | 115 | 111 | 111 | 117,000 | 1,110 |
| 2000-03-09 | 107 | 108 | 107 | 108 | 28,000 | 1,080 |
| 2000-03-08 | 110 | 110 | 105 | 106 | 19,000 | 1,060 |
| 2000-03-07 | 108 | 110 | 104 | 110 | 16,000 | 1,100 |
| 2000-03-06 | 111 | 111 | 103 | 103 | 45,000 | 1,030 |
| 2000-03-03 | 111 | 111 | 105 | 106 | 24,000 | 1,060 |
| 2000-03-02 | 107 | 109 | 105 | 106 | 40,000 | 1,060 |
| 2000-03-01 | 107 | 116 | 105 | 106 | 106,000 | 1,060 |
| 2000-02-29 | 111 | 112 | 103 | 112 | 78,000 | 1,120 |
| 2000-02-28 | 101 | 107 | 101 | 106 | 108,000 | 1,060 |
| 2000-02-25 | 100 | 110 | 100 | 108 | 44,000 | 1,080 |
| 2000-02-24 | 100 | 107 | 100 | 104 | 149,000 | 1,040 |
| 2000-02-23 | 100 | 100 | 96 | 100 | 25,000 | 1,000 |
| 2000-02-22 | 105 | 108 | 102 | 102 | 59,000 | 1,020 |
| 2000-02-21 | 105 | 110 | 105 | 105 | 26,000 | 1,050 |
| 2000-02-18 | 105 | 108 | 105 | 106 | 46,000 | 1,060 |
| 2000-02-17 | 110 | 110 | 105 | 105 | 48,000 | 1,050 |
| 2000-02-16 | 108 | 110 | 105 | 109 | 86,000 | 1,090 |
| 2000-02-15 | 109 | 111 | 109 | 110 | 42,000 | 1,100 |
| 2000-02-14 | 107 | 111 | 106 | 108 | 145,000 | 1,080 |
| 2000-02-10 | 120 | 120 | 115 | 115 | 44,000 | 1,150 |
| 2000-02-09 | 119 | 124 | 117 | 122 | 75,000 | 1,220 |
| 2000-02-08 | 125 | 130 | 119 | 119 | 43,000 | 1,190 |
| 2000-02-07 | 116 | 124 | 116 | 123 | 50,000 | 1,230 |
| 2000-02-04 | 117 | 122 | 117 | 117 | 27,000 | 1,170 |
| 2000-02-03 | 118 | 120 | 118 | 118 | 29,000 | 1,180 |
| 2000-02-02 | 122 | 122 | 118 | 122 | 24,000 | 1,220 |
| 2000-02-01 | 120 | 128 | 117 | 122 | 26,000 | 1,220 |
| 2000-01-31 | 120 | 125 | 120 | 120 | 29,000 | 1,200 |
| 2000-01-28 | 111 | 126 | 111 | 121 | 110,000 | 1,210 |
| 2000-01-27 | 128 | 128 | 126 | 126 | 32,000 | 1,260 |
| 2000-01-26 | 131 | 131 | 128 | 128 | 27,000 | 1,280 |
| 2000-01-25 | 131 | 131 | 128 | 128 | 44,000 | 1,280 |
| 2000-01-24 | 131 | 131 | 128 | 128 | 35,000 | 1,280 |
| 2000-01-21 | 135 | 135 | 126 | 126 | 33,000 | 1,260 |
| 2000-01-20 | 133 | 136 | 130 | 132 | 46,000 | 1,320 |
| 2000-01-19 | 130 | 134 | 125 | 126 | 43,000 | 1,260 |
| 2000-01-18 | 135 | 140 | 130 | 134 | 22,000 | 1,340 |
| 2000-01-17 | 128 | 134 | 128 | 131 | 59,000 | 1,310 |
| 2000-01-14 | 123 | 130 | 120 | 128 | 64,000 | 1,280 |
| 2000-01-13 | 125 | 127 | 120 | 123 | 49,000 | 1,230 |
| 2000-01-12 | 110 | 134 | 110 | 130 | 77,000 | 1,300 |
| 2000-01-11 | 110 | 112 | 108 | 109 | 22,000 | 1,090 |
| 2000-01-07 | 107 | 110 | 106 | 107 | 48,000 | 1,070 |
| 2000-01-06 | 108 | 112 | 106 | 112 | 67,000 | 1,120 |
| 2000-01-05 | 106 | 112 | 105 | 107 | 72,000 | 1,070 |
| 2000-01-04 | 105 | 115 | 105 | 110 | 23,000 | 1,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株