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