5491 日本金属(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 58 | 62 | 57 | 62 | 23,000 | 620 |
| 2001-12-27 | 62 | 63 | 61 | 63 | 24,000 | 630 |
| 2001-12-26 | 63 | 63 | 61 | 62 | 46,000 | 620 |
| 2001-12-25 | 58 | 59 | 57 | 59 | 30,000 | 590 |
| 2001-12-21 | 64 | 64 | 56 | 59 | 50,000 | 590 |
| 2001-12-20 | 53 | 58 | 52 | 54 | 65,000 | 540 |
| 2001-12-19 | 53 | 55 | 51 | 52 | 89,000 | 520 |
| 2001-12-18 | 58 | 58 | 53 | 55 | 77,000 | 550 |
| 2001-12-17 | 58 | 60 | 55 | 60 | 64,000 | 600 |
| 2001-12-14 | 57 | 59 | 55 | 59 | 105,000 | 590 |
| 2001-12-13 | 63 | 63 | 60 | 60 | 33,000 | 600 |
| 2001-12-12 | 60 | 64 | 60 | 63 | 28,000 | 630 |
| 2001-12-11 | 62 | 62 | 60 | 60 | 31,000 | 600 |
| 2001-12-10 | 70 | 70 | 61 | 62 | 102,000 | 620 |
| 2001-12-07 | 68 | 68 | 61 | 65 | 94,000 | 650 |
| 2001-12-06 | 70 | 73 | 67 | 68 | 39,000 | 680 |
| 2001-12-05 | 65 | 67 | 65 | 66 | 62,000 | 660 |
| 2001-12-04 | 70 | 71 | 65 | 65 | 105,000 | 650 |
| 2001-12-03 | 73 | 73 | 70 | 71 | 36,000 | 710 |
| 2001-11-30 | 73 | 75 | 71 | 73 | 55,000 | 730 |
| 2001-11-29 | 77 | 77 | 73 | 73 | 49,000 | 730 |
| 2001-11-28 | 78 | 78 | 76 | 77 | 20,000 | 770 |
| 2001-11-27 | 79 | 80 | 76 | 80 | 88,000 | 800 |
| 2001-11-26 | 78 | 80 | 76 | 80 | 112,000 | 800 |
| 2001-11-22 | 74 | 76 | 73 | 73 | 148,000 | 730 |
| 2001-11-21 | 74 | 75 | 74 | 75 | 55,000 | 750 |
| 2001-11-20 | 75 | 76 | 74 | 75 | 88,000 | 750 |
| 2001-11-19 | 75 | 77 | 74 | 74 | 57,000 | 740 |
| 2001-11-16 | 75 | 76 | 75 | 76 | 67,000 | 760 |
| 2001-11-15 | 75 | 77 | 75 | 77 | 47,000 | 770 |
| 2001-11-14 | 76 | 78 | 75 | 75 | 81,000 | 750 |
| 2001-11-13 | 78 | 78 | 75 | 75 | 52,000 | 750 |
| 2001-11-12 | 78 | 80 | 77 | 80 | 71,000 | 800 |
| 2001-11-09 | 80 | 80 | 78 | 78 | 43,000 | 780 |
| 2001-11-08 | 80 | 81 | 78 | 81 | 63,000 | 810 |
| 2001-11-07 | 82 | 82 | 80 | 82 | 70,000 | 820 |
| 2001-11-06 | 80 | 82 | 80 | 81 | 68,000 | 810 |
| 2001-11-05 | 81 | 82 | 78 | 79 | 114,000 | 790 |
| 2001-11-02 | 86 | 87 | 82 | 83 | 75,000 | 830 |
| 2001-11-01 | 87 | 88 | 85 | 85 | 61,000 | 850 |
| 2001-10-31 | 89 | 89 | 87 | 88 | 44,000 | 880 |
| 2001-10-30 | 91 | 91 | 89 | 89 | 64,000 | 890 |
| 2001-10-29 | 92 | 93 | 91 | 92 | 64,000 | 920 |
| 2001-10-26 | 90 | 92 | 90 | 91 | 169,000 | 910 |
| 2001-10-25 | 89 | 90 | 88 | 90 | 107,000 | 900 |
| 2001-10-24 | 91 | 91 | 89 | 89 | 92,000 | 890 |
| 2001-10-23 | 90 | 92 | 89 | 89 | 100,000 | 890 |
| 2001-10-22 | 89 | 90 | 88 | 88 | 65,000 | 880 |
| 2001-10-19 | 86 | 88 | 86 | 88 | 89,000 | 880 |
| 2001-10-18 | 89 | 93 | 86 | 86 | 99,000 | 860 |
| 2001-10-17 | 87 | 89 | 86 | 89 | 116,000 | 890 |
| 2001-10-16 | 88 | 89 | 87 | 88 | 27,000 | 880 |
| 2001-10-15 | 91 | 91 | 89 | 90 | 18,000 | 900 |
| 2001-10-12 | 88 | 91 | 87 | 90 | 80,000 | 900 |
| 2001-10-11 | 90 | 90 | 86 | 86 | 66,000 | 860 |
| 2001-10-10 | 89 | 92 | 88 | 89 | 79,000 | 890 |
| 2001-10-09 | 97 | 97 | 90 | 94 | 26,000 | 940 |
| 2001-10-05 | 99 | 99 | 93 | 98 | 36,000 | 980 |
| 2001-10-04 | 94 | 97 | 94 | 96 | 101,000 | 960 |
| 2001-10-03 | 96 | 97 | 91 | 91 | 30,000 | 910 |
| 2001-10-02 | 97 | 97 | 95 | 96 | 13,000 | 960 |
| 2001-10-01 | 96 | 96 | 91 | 95 | 24,000 | 950 |
| 2001-09-28 | 92 | 94 | 91 | 92 | 37,000 | 920 |
| 2001-09-27 | 88 | 91 | 88 | 91 | 15,000 | 910 |
| 2001-09-26 | 95 | 96 | 88 | 88 | 44,000 | 880 |
| 2001-09-25 | 90 | 94 | 87 | 94 | 23,000 | 940 |
| 2001-09-21 | 88 | 89 | 86 | 89 | 25,000 | 890 |
| 2001-09-20 | 90 | 90 | 87 | 89 | 113,000 | 890 |
| 2001-09-19 | 90 | 97 | 86 | 90 | 89,000 | 900 |
| 2001-09-18 | 90 | 91 | 86 | 86 | 36,000 | 860 |
| 2001-09-17 | 94 | 94 | 87 | 87 | 15,000 | 870 |
| 2001-09-14 | 91 | 100 | 86 | 100 | 64,000 | 1,000 |
| 2001-09-13 | 82 | 88 | 80 | 88 | 49,000 | 880 |
| 2001-09-12 | 83 | 84 | 80 | 82 | 61,000 | 820 |
| 2001-09-11 | 83 | 89 | 83 | 89 | 73,000 | 890 |
| 2001-09-10 | 96 | 96 | 91 | 91 | 26,000 | 910 |
| 2001-09-07 | 97 | 97 | 96 | 96 | 10,000 | 960 |
| 2001-09-06 | 96 | 98 | 96 | 98 | 67,000 | 980 |
| 2001-09-05 | 100 | 100 | 96 | 98 | 47,000 | 980 |
| 2001-09-04 | 105 | 105 | 96 | 100 | 58,000 | 1,000 |
| 2001-09-03 | 105 | 105 | 101 | 101 | 15,000 | 1,010 |
| 2001-08-31 | 109 | 109 | 105 | 105 | 39,000 | 1,050 |
| 2001-08-30 | 108 | 110 | 106 | 110 | 23,000 | 1,100 |
| 2001-08-29 | 110 | 113 | 110 | 111 | 38,000 | 1,110 |
| 2001-08-28 | 116 | 116 | 112 | 116 | 36,000 | 1,160 |
| 2001-08-27 | 120 | 120 | 116 | 116 | 61,000 | 1,160 |
| 2001-08-24 | 116 | 120 | 115 | 118 | 88,000 | 1,180 |
| 2001-08-23 | 123 | 123 | 115 | 115 | 399,000 | 1,150 |
| 2001-08-22 | 111 | 119 | 110 | 118 | 247,000 | 1,180 |
| 2001-08-21 | 108 | 110 | 108 | 110 | 50,000 | 1,100 |
| 2001-08-20 | 103 | 108 | 103 | 108 | 30,000 | 1,080 |
| 2001-08-17 | 106 | 108 | 103 | 103 | 76,000 | 1,030 |
| 2001-08-16 | 104 | 104 | 99 | 101 | 34,000 | 1,010 |
| 2001-08-15 | 100 | 104 | 98 | 104 | 27,000 | 1,040 |
| 2001-08-14 | 100 | 101 | 99 | 100 | 26,000 | 1,000 |
| 2001-08-13 | 99 | 100 | 99 | 99 | 3,000 | 990 |
| 2001-08-10 | 101 | 101 | 99 | 100 | 19,000 | 1,000 |
| 2001-08-09 | 98 | 102 | 98 | 101 | 53,000 | 1,010 |
| 2001-08-08 | 102 | 103 | 98 | 101 | 25,000 | 1,010 |
| 2001-08-07 | 102 | 103 | 101 | 102 | 35,000 | 1,020 |
| 2001-08-06 | 104 | 104 | 101 | 103 | 34,000 | 1,030 |
| 2001-08-03 | 103 | 110 | 103 | 104 | 32,000 | 1,040 |
| 2001-08-02 | 99 | 105 | 99 | 102 | 45,000 | 1,020 |
| 2001-08-01 | 100 | 100 | 98 | 100 | 44,000 | 1,000 |
| 2001-07-31 | 100 | 100 | 98 | 98 | 15,000 | 980 |
| 2001-07-30 | 101 | 104 | 101 | 101 | 17,000 | 1,010 |
| 2001-07-27 | 99 | 100 | 99 | 100 | 37,000 | 1,000 |
| 2001-07-26 | 102 | 102 | 101 | 101 | 36,000 | 1,010 |
| 2001-07-25 | 99 | 100 | 97 | 98 | 75,000 | 980 |
| 2001-07-24 | 96 | 100 | 95 | 100 | 42,000 | 1,000 |
| 2001-07-23 | 102 | 102 | 96 | 96 | 45,000 | 960 |
| 2001-07-19 | 101 | 102 | 99 | 102 | 34,000 | 1,020 |
| 2001-07-18 | 100 | 101 | 100 | 100 | 40,000 | 1,000 |
| 2001-07-17 | 102 | 103 | 100 | 100 | 60,000 | 1,000 |
| 2001-07-16 | 110 | 110 | 101 | 106 | 65,000 | 1,060 |
| 2001-07-13 | 110 | 110 | 109 | 109 | 6,000 | 1,090 |
| 2001-07-12 | 106 | 110 | 106 | 110 | 15,000 | 1,100 |
| 2001-07-11 | 112 | 112 | 106 | 106 | 35,000 | 1,060 |
| 2001-07-10 | 111 | 111 | 110 | 111 | 26,000 | 1,110 |
| 2001-07-09 | 117 | 117 | 110 | 110 | 78,000 | 1,100 |
| 2001-07-06 | 115 | 115 | 113 | 113 | 41,000 | 1,130 |
| 2001-07-05 | 116 | 116 | 114 | 114 | 31,000 | 1,140 |
| 2001-07-04 | 116 | 116 | 116 | 116 | 28,000 | 1,160 |
| 2001-07-03 | 119 | 119 | 116 | 118 | 26,000 | 1,180 |
| 2001-07-02 | 120 | 122 | 118 | 119 | 36,000 | 1,190 |
| 2001-06-29 | 121 | 123 | 120 | 121 | 25,000 | 1,210 |
| 2001-06-28 | 120 | 123 | 120 | 120 | 55,000 | 1,200 |
| 2001-06-27 | 125 | 125 | 121 | 122 | 71,000 | 1,220 |
| 2001-06-26 | 122 | 123 | 121 | 123 | 43,000 | 1,230 |
| 2001-06-25 | 120 | 121 | 116 | 118 | 59,000 | 1,180 |
| 2001-06-22 | 113 | 118 | 113 | 118 | 81,000 | 1,180 |
| 2001-06-21 | 115 | 115 | 112 | 112 | 48,000 | 1,120 |
| 2001-06-20 | 115 | 116 | 112 | 115 | 66,000 | 1,150 |
| 2001-06-19 | 116 | 120 | 116 | 116 | 38,000 | 1,160 |
| 2001-06-18 | 120 | 120 | 116 | 120 | 40,000 | 1,200 |
| 2001-06-15 | 121 | 123 | 120 | 121 | 49,000 | 1,210 |
| 2001-06-14 | 121 | 122 | 120 | 120 | 27,000 | 1,200 |
| 2001-06-13 | 123 | 124 | 120 | 121 | 52,000 | 1,210 |
| 2001-06-12 | 125 | 125 | 122 | 122 | 33,000 | 1,220 |
| 2001-06-11 | 123 | 125 | 122 | 125 | 38,000 | 1,250 |
| 2001-06-08 | 121 | 126 | 121 | 124 | 129,000 | 1,240 |
| 2001-06-07 | 120 | 124 | 120 | 121 | 98,000 | 1,210 |
| 2001-06-06 | 124 | 124 | 124 | 124 | 10,000 | 1,240 |
| 2001-06-05 | 126 | 126 | 121 | 123 | 33,000 | 1,230 |
| 2001-06-04 | 126 | 128 | 126 | 126 | 15,000 | 1,260 |
| 2001-06-01 | 126 | 128 | 123 | 126 | 28,000 | 1,260 |
| 2001-05-31 | 126 | 126 | 123 | 124 | 67,000 | 1,240 |
| 2001-05-30 | 135 | 135 | 127 | 127 | 57,000 | 1,270 |
| 2001-05-29 | 139 | 139 | 136 | 136 | 105,000 | 1,360 |
| 2001-05-28 | 141 | 142 | 138 | 139 | 352,000 | 1,390 |
| 2001-05-25 | 139 | 150 | 135 | 143 | 1,268,000 | 1,430 |
| 2001-05-24 | 125 | 145 | 123 | 144 | 316,000 | 1,440 |
| 2001-05-23 | 124 | 128 | 120 | 128 | 101,000 | 1,280 |
| 2001-05-22 | 124 | 125 | 122 | 124 | 64,000 | 1,240 |
| 2001-05-21 | 122 | 125 | 122 | 122 | 54,000 | 1,220 |
| 2001-05-18 | 130 | 130 | 120 | 126 | 68,000 | 1,260 |
| 2001-05-17 | 130 | 132 | 128 | 132 | 49,000 | 1,320 |
| 2001-05-16 | 130 | 133 | 130 | 130 | 60,000 | 1,300 |
| 2001-05-15 | 132 | 134 | 131 | 133 | 67,000 | 1,330 |
| 2001-05-14 | 138 | 138 | 133 | 133 | 81,000 | 1,330 |
| 2001-05-11 | 130 | 140 | 129 | 138 | 215,000 | 1,380 |
| 2001-05-10 | 129 | 130 | 127 | 130 | 82,000 | 1,300 |
| 2001-05-09 | 124 | 130 | 122 | 130 | 89,000 | 1,300 |
| 2001-05-08 | 135 | 135 | 126 | 126 | 141,000 | 1,260 |
| 2001-05-07 | 140 | 143 | 138 | 138 | 257,000 | 1,380 |
| 2001-05-02 | 140 | 140 | 137 | 140 | 421,000 | 1,400 |
| 2001-05-01 | 139 | 143 | 135 | 139 | 292,000 | 1,390 |
| 2001-04-27 | 134 | 144 | 129 | 144 | 861,000 | 1,440 |
| 2001-04-26 | 132 | 137 | 129 | 134 | 847,000 | 1,340 |
| 2001-04-25 | 124 | 132 | 120 | 132 | 444,000 | 1,320 |
| 2001-04-24 | 122 | 125 | 121 | 125 | 139,000 | 1,250 |
| 2001-04-23 | 120 | 121 | 115 | 121 | 167,000 | 1,210 |
| 2001-04-20 | 120 | 120 | 116 | 120 | 127,000 | 1,200 |
| 2001-04-19 | 124 | 124 | 117 | 120 | 109,000 | 1,200 |
| 2001-04-18 | 124 | 124 | 120 | 122 | 180,000 | 1,220 |
| 2001-04-17 | 126 | 128 | 120 | 124 | 293,000 | 1,240 |
| 2001-04-16 | 125 | 130 | 121 | 129 | 558,000 | 1,290 |
| 2001-04-13 | 118 | 124 | 118 | 119 | 406,000 | 1,190 |
| 2001-04-12 | 114 | 120 | 111 | 118 | 145,000 | 1,180 |
| 2001-04-11 | 110 | 114 | 110 | 110 | 99,000 | 1,100 |
| 2001-04-10 | 111 | 112 | 108 | 110 | 52,000 | 1,100 |
| 2001-04-09 | 113 | 113 | 110 | 111 | 161,000 | 1,110 |
| 2001-04-06 | 125 | 125 | 112 | 112 | 202,000 | 1,120 |
| 2001-04-05 | 115 | 120 | 112 | 120 | 586,000 | 1,200 |
| 2001-04-04 | 106 | 115 | 106 | 110 | 145,000 | 1,100 |
| 2001-04-03 | 105 | 111 | 105 | 111 | 69,000 | 1,110 |
| 2001-04-02 | 112 | 112 | 101 | 106 | 64,000 | 1,060 |
| 2001-03-30 | 115 | 115 | 106 | 108 | 142,000 | 1,080 |
| 2001-03-29 | 112 | 115 | 108 | 112 | 79,000 | 1,120 |
| 2001-03-28 | 109 | 118 | 105 | 117 | 349,000 | 1,170 |
| 2001-03-27 | 110 | 112 | 107 | 108 | 298,000 | 1,080 |
| 2001-03-26 | 99 | 115 | 97 | 111 | 435,000 | 1,110 |
| 2001-03-23 | 93 | 99 | 93 | 99 | 103,000 | 990 |
| 2001-03-22 | 93 | 95 | 93 | 95 | 53,000 | 950 |
| 2001-03-21 | 88 | 96 | 88 | 95 | 133,000 | 950 |
| 2001-03-19 | 88 | 94 | 88 | 88 | 18,000 | 880 |
| 2001-03-16 | 91 | 92 | 88 | 89 | 17,000 | 890 |
| 2001-03-15 | 90 | 92 | 88 | 92 | 105,000 | 920 |
| 2001-03-14 | 91 | 93 | 91 | 91 | 101,000 | 910 |
| 2001-03-13 | 90 | 92 | 90 | 91 | 94,000 | 910 |
| 2001-03-12 | 91 | 91 | 89 | 89 | 31,000 | 890 |
| 2001-03-09 | 89 | 90 | 87 | 90 | 63,000 | 900 |
| 2001-03-08 | 88 | 89 | 86 | 89 | 15,000 | 890 |
| 2001-03-07 | 86 | 90 | 86 | 90 | 35,000 | 900 |
| 2001-03-06 | 86 | 90 | 86 | 90 | 30,000 | 900 |
| 2001-03-05 | 90 | 90 | 84 | 84 | 33,000 | 840 |
| 2001-03-02 | 92 | 92 | 90 | 90 | 36,000 | 900 |
| 2001-03-01 | 91 | 92 | 90 | 92 | 56,000 | 920 |
| 2001-02-28 | 91 | 93 | 91 | 91 | 52,000 | 910 |
| 2001-02-27 | 91 | 93 | 90 | 92 | 121,000 | 920 |
| 2001-02-26 | 92 | 93 | 89 | 92 | 119,000 | 920 |
| 2001-02-23 | 85 | 88 | 80 | 88 | 360,000 | 880 |
| 2001-02-22 | 86 | 86 | 80 | 85 | 71,000 | 850 |
| 2001-02-21 | 88 | 88 | 86 | 86 | 8,000 | 860 |
| 2001-02-20 | 86 | 87 | 84 | 87 | 16,000 | 870 |
| 2001-02-19 | 87 | 87 | 85 | 85 | 9,000 | 850 |
| 2001-02-16 | 87 | 87 | 85 | 86 | 15,000 | 860 |
| 2001-02-15 | 85 | 88 | 84 | 88 | 21,000 | 880 |
| 2001-02-14 | 84 | 87 | 84 | 87 | 6,000 | 870 |
| 2001-02-13 | 87 | 87 | 86 | 87 | 45,000 | 870 |
| 2001-02-09 | 81 | 82 | 80 | 82 | 22,000 | 820 |
| 2001-02-08 | 82 | 82 | 81 | 81 | 42,000 | 810 |
| 2001-02-07 | 84 | 84 | 82 | 82 | 13,000 | 820 |
| 2001-02-06 | 83 | 84 | 82 | 84 | 18,000 | 840 |
| 2001-02-05 | 84 | 84 | 82 | 82 | 8,000 | 820 |
| 2001-02-02 | 85 | 86 | 84 | 85 | 22,000 | 850 |
| 2001-02-01 | 88 | 88 | 85 | 88 | 43,000 | 880 |
| 2001-01-31 | 88 | 88 | 85 | 85 | 76,000 | 850 |
| 2001-01-30 | 89 | 90 | 87 | 88 | 41,000 | 880 |
| 2001-01-29 | 87 | 88 | 87 | 87 | 25,000 | 870 |
| 2001-01-26 | 90 | 90 | 83 | 88 | 35,000 | 880 |
| 2001-01-25 | 88 | 89 | 87 | 89 | 54,000 | 890 |
| 2001-01-24 | 88 | 89 | 88 | 88 | 22,000 | 880 |
| 2001-01-23 | 87 | 90 | 87 | 89 | 84,000 | 890 |
| 2001-01-22 | 88 | 89 | 84 | 89 | 61,000 | 890 |
| 2001-01-19 | 84 | 89 | 83 | 89 | 83,000 | 890 |
| 2001-01-18 | 82 | 84 | 80 | 83 | 33,000 | 830 |
| 2001-01-17 | 80 | 81 | 80 | 80 | 54,000 | 800 |
| 2001-01-16 | 78 | 80 | 78 | 79 | 12,000 | 790 |
| 2001-01-15 | 77 | 79 | 77 | 77 | 18,000 | 770 |
| 2001-01-12 | 78 | 80 | 77 | 79 | 26,000 | 790 |
| 2001-01-11 | 77 | 78 | 77 | 78 | 39,000 | 780 |
| 2001-01-10 | 77 | 79 | 77 | 77 | 48,000 | 770 |
| 2001-01-09 | 77 | 78 | 77 | 77 | 38,000 | 770 |
| 2001-01-05 | 80 | 84 | 80 | 81 | 31,000 | 810 |
| 2001-01-04 | 80 | 80 | 78 | 78 | 29,000 | 780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
