5491 日本金属(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 63 | 64 | 63 | 64 | 80,000 | 640 |
| 2002-12-27 | 62 | 67 | 61 | 67 | 125,000 | 670 |
| 2002-12-26 | 59 | 60 | 57 | 60 | 170,000 | 600 |
| 2002-12-25 | 58 | 59 | 57 | 59 | 98,000 | 590 |
| 2002-12-24 | 60 | 61 | 58 | 58 | 85,000 | 580 |
| 2002-12-20 | 60 | 61 | 60 | 60 | 74,000 | 600 |
| 2002-12-19 | 60 | 61 | 59 | 61 | 39,000 | 610 |
| 2002-12-18 | 61 | 62 | 60 | 60 | 76,000 | 600 |
| 2002-12-17 | 64 | 65 | 61 | 61 | 89,000 | 610 |
| 2002-12-16 | 61 | 63 | 60 | 61 | 79,000 | 610 |
| 2002-12-13 | 64 | 67 | 63 | 64 | 98,000 | 640 |
| 2002-12-12 | 66 | 67 | 65 | 67 | 76,000 | 670 |
| 2002-12-11 | 69 | 70 | 67 | 67 | 37,000 | 670 |
| 2002-12-10 | 67 | 70 | 66 | 69 | 76,000 | 690 |
| 2002-12-09 | 75 | 75 | 69 | 69 | 101,000 | 690 |
| 2002-12-06 | 69 | 71 | 69 | 69 | 59,000 | 690 |
| 2002-12-05 | 71 | 71 | 69 | 71 | 67,000 | 710 |
| 2002-12-04 | 72 | 72 | 69 | 70 | 74,000 | 700 |
| 2002-12-03 | 70 | 73 | 68 | 73 | 114,000 | 730 |
| 2002-12-02 | 69 | 70 | 66 | 66 | 87,000 | 660 |
| 2002-11-29 | 65 | 68 | 64 | 66 | 57,000 | 660 |
| 2002-11-28 | 68 | 68 | 66 | 66 | 52,000 | 660 |
| 2002-11-27 | 65 | 67 | 64 | 67 | 30,000 | 670 |
| 2002-11-26 | 65 | 69 | 65 | 65 | 114,000 | 650 |
| 2002-11-25 | 65 | 69 | 63 | 69 | 61,000 | 690 |
| 2002-11-22 | 63 | 65 | 61 | 65 | 120,000 | 650 |
| 2002-11-21 | 61 | 63 | 60 | 60 | 76,000 | 600 |
| 2002-11-20 | 54 | 59 | 54 | 58 | 66,000 | 580 |
| 2002-11-19 | 55 | 56 | 52 | 54 | 126,000 | 540 |
| 2002-11-18 | 58 | 58 | 57 | 58 | 75,000 | 580 |
| 2002-11-15 | 56 | 60 | 56 | 58 | 59,000 | 580 |
| 2002-11-14 | 62 | 63 | 57 | 59 | 116,000 | 590 |
| 2002-11-13 | 64 | 67 | 62 | 62 | 78,000 | 620 |
| 2002-11-12 | 63 | 67 | 62 | 66 | 45,000 | 660 |
| 2002-11-11 | 68 | 70 | 68 | 68 | 40,000 | 680 |
| 2002-11-08 | 69 | 71 | 69 | 70 | 68,000 | 700 |
| 2002-11-07 | 70 | 72 | 70 | 72 | 26,000 | 720 |
| 2002-11-06 | 74 | 74 | 70 | 74 | 60,000 | 740 |
| 2002-11-05 | 74 | 74 | 72 | 74 | 40,000 | 740 |
| 2002-11-01 | 76 | 76 | 71 | 71 | 89,000 | 710 |
| 2002-10-31 | 78 | 79 | 75 | 77 | 55,000 | 770 |
| 2002-10-30 | 73 | 79 | 73 | 78 | 92,000 | 780 |
| 2002-10-29 | 74 | 74 | 73 | 74 | 32,000 | 740 |
| 2002-10-28 | 76 | 76 | 72 | 75 | 79,000 | 750 |
| 2002-10-25 | 66 | 70 | 66 | 70 | 38,000 | 700 |
| 2002-10-24 | 69 | 69 | 66 | 66 | 70,000 | 660 |
| 2002-10-23 | 69 | 70 | 68 | 69 | 28,000 | 690 |
| 2002-10-22 | 73 | 73 | 69 | 69 | 45,000 | 690 |
| 2002-10-21 | 72 | 73 | 69 | 69 | 52,000 | 690 |
| 2002-10-18 | 70 | 70 | 68 | 70 | 56,000 | 700 |
| 2002-10-17 | 69 | 69 | 67 | 67 | 53,000 | 670 |
| 2002-10-16 | 71 | 72 | 69 | 69 | 148,000 | 690 |
| 2002-10-15 | 67 | 72 | 67 | 67 | 64,000 | 670 |
| 2002-10-11 | 59 | 64 | 59 | 64 | 99,000 | 640 |
| 2002-10-10 | 60 | 60 | 56 | 59 | 104,000 | 590 |
| 2002-10-09 | 62 | 64 | 61 | 62 | 98,000 | 620 |
| 2002-10-08 | 67 | 67 | 61 | 63 | 99,000 | 630 |
| 2002-10-07 | 70 | 70 | 67 | 67 | 59,000 | 670 |
| 2002-10-04 | 71 | 74 | 70 | 72 | 166,000 | 720 |
| 2002-10-03 | 79 | 79 | 74 | 74 | 98,000 | 740 |
| 2002-10-02 | 84 | 84 | 79 | 79 | 24,000 | 790 |
| 2002-10-01 | 82 | 83 | 81 | 83 | 32,000 | 830 |
| 2002-09-30 | 82 | 83 | 82 | 83 | 50,000 | 830 |
| 2002-09-27 | 85 | 85 | 83 | 84 | 29,000 | 840 |
| 2002-09-26 | 85 | 85 | 81 | 84 | 69,000 | 840 |
| 2002-09-25 | 84 | 85 | 81 | 85 | 14,000 | 850 |
| 2002-09-24 | 82 | 85 | 81 | 85 | 58,000 | 850 |
| 2002-09-20 | 83 | 87 | 83 | 85 | 28,000 | 850 |
| 2002-09-19 | 89 | 90 | 85 | 85 | 111,000 | 850 |
| 2002-09-18 | 85 | 86 | 83 | 86 | 42,000 | 860 |
| 2002-09-17 | 83 | 88 | 83 | 87 | 96,000 | 870 |
| 2002-09-13 | 80 | 84 | 80 | 81 | 80,000 | 810 |
| 2002-09-12 | 80 | 85 | 80 | 81 | 24,000 | 810 |
| 2002-09-11 | 84 | 86 | 82 | 82 | 15,000 | 820 |
| 2002-09-10 | 84 | 85 | 81 | 84 | 56,000 | 840 |
| 2002-09-09 | 84 | 84 | 83 | 83 | 37,000 | 830 |
| 2002-09-06 | 80 | 82 | 80 | 81 | 109,000 | 810 |
| 2002-09-05 | 83 | 89 | 82 | 82 | 60,000 | 820 |
| 2002-09-04 | 80 | 83 | 78 | 83 | 161,000 | 830 |
| 2002-09-03 | 89 | 89 | 85 | 85 | 162,000 | 850 |
| 2002-09-02 | 92 | 92 | 90 | 90 | 58,000 | 900 |
| 2002-08-30 | 92 | 92 | 90 | 91 | 40,000 | 910 |
| 2002-08-29 | 93 | 93 | 91 | 91 | 64,000 | 910 |
| 2002-08-28 | 93 | 94 | 91 | 93 | 163,000 | 930 |
| 2002-08-27 | 90 | 93 | 90 | 91 | 195,000 | 910 |
| 2002-08-26 | 92 | 94 | 90 | 90 | 95,000 | 900 |
| 2002-08-23 | 91 | 93 | 90 | 90 | 128,000 | 900 |
| 2002-08-22 | 93 | 93 | 88 | 90 | 305,000 | 900 |
| 2002-08-21 | 95 | 95 | 93 | 94 | 145,000 | 940 |
| 2002-08-20 | 97 | 98 | 95 | 95 | 43,000 | 950 |
| 2002-08-19 | 99 | 99 | 95 | 95 | 98,000 | 950 |
| 2002-08-16 | 99 | 99 | 97 | 98 | 54,000 | 980 |
| 2002-08-15 | 99 | 102 | 98 | 98 | 79,000 | 980 |
| 2002-08-14 | 96 | 101 | 95 | 99 | 66,000 | 990 |
| 2002-08-13 | 97 | 98 | 97 | 97 | 45,000 | 970 |
| 2002-08-12 | 98 | 99 | 97 | 98 | 44,000 | 980 |
| 2002-08-09 | 98 | 100 | 97 | 98 | 127,000 | 980 |
| 2002-08-08 | 97 | 98 | 96 | 97 | 74,000 | 970 |
| 2002-08-07 | 98 | 99 | 95 | 97 | 192,000 | 970 |
| 2002-08-06 | 99 | 101 | 95 | 95 | 213,000 | 950 |
| 2002-08-05 | 95 | 107 | 95 | 101 | 518,000 | 1,010 |
| 2002-08-02 | 97 | 99 | 96 | 96 | 85,000 | 960 |
| 2002-08-01 | 100 | 100 | 97 | 99 | 14,000 | 990 |
| 2002-07-31 | 100 | 100 | 97 | 99 | 44,000 | 990 |
| 2002-07-30 | 101 | 102 | 100 | 101 | 22,000 | 1,010 |
| 2002-07-29 | 98 | 101 | 98 | 99 | 40,000 | 990 |
| 2002-07-26 | 103 | 103 | 100 | 100 | 51,000 | 1,000 |
| 2002-07-25 | 101 | 105 | 101 | 101 | 82,000 | 1,010 |
| 2002-07-24 | 100 | 110 | 99 | 110 | 167,000 | 1,100 |
| 2002-07-23 | 99 | 99 | 97 | 99 | 105,000 | 990 |
| 2002-07-22 | 94 | 99 | 94 | 99 | 123,000 | 990 |
| 2002-07-19 | 101 | 101 | 98 | 98 | 81,000 | 980 |
| 2002-07-18 | 102 | 102 | 100 | 101 | 67,000 | 1,010 |
| 2002-07-17 | 98 | 98 | 96 | 97 | 111,000 | 970 |
| 2002-07-16 | 100 | 101 | 99 | 99 | 103,000 | 990 |
| 2002-07-15 | 102 | 103 | 101 | 101 | 51,000 | 1,010 |
| 2002-07-12 | 102 | 104 | 102 | 103 | 111,000 | 1,030 |
| 2002-07-11 | 104 | 104 | 101 | 103 | 110,000 | 1,030 |
| 2002-07-10 | 109 | 109 | 104 | 104 | 68,000 | 1,040 |
| 2002-07-09 | 106 | 108 | 105 | 108 | 79,000 | 1,080 |
| 2002-07-08 | 114 | 114 | 107 | 109 | 135,000 | 1,090 |
| 2002-07-05 | 108 | 111 | 108 | 109 | 170,000 | 1,090 |
| 2002-07-04 | 113 | 114 | 108 | 111 | 171,000 | 1,110 |
| 2002-07-03 | 103 | 112 | 102 | 110 | 209,000 | 1,100 |
| 2002-07-02 | 102 | 104 | 100 | 104 | 246,000 | 1,040 |
| 2002-07-01 | 102 | 103 | 100 | 102 | 183,000 | 1,020 |
| 2002-06-28 | 100 | 102 | 97 | 97 | 210,000 | 970 |
| 2002-06-27 | 101 | 102 | 96 | 97 | 328,000 | 970 |
| 2002-06-26 | 104 | 104 | 100 | 101 | 566,000 | 1,010 |
| 2002-06-25 | 109 | 109 | 102 | 106 | 595,000 | 1,060 |
| 2002-06-24 | 95 | 98 | 92 | 96 | 436,000 | 960 |
| 2002-06-21 | 97 | 100 | 97 | 98 | 191,000 | 980 |
| 2002-06-20 | 100 | 104 | 99 | 104 | 230,000 | 1,040 |
| 2002-06-19 | 109 | 116 | 105 | 105 | 241,000 | 1,050 |
| 2002-06-18 | 108 | 112 | 107 | 112 | 117,000 | 1,120 |
| 2002-06-17 | 109 | 110 | 108 | 108 | 359,000 | 1,080 |
| 2002-06-14 | 115 | 115 | 111 | 114 | 532,000 | 1,140 |
| 2002-06-13 | 119 | 120 | 116 | 118 | 207,000 | 1,180 |
| 2002-06-12 | 123 | 123 | 120 | 120 | 116,000 | 1,200 |
| 2002-06-11 | 123 | 124 | 121 | 123 | 90,000 | 1,230 |
| 2002-06-10 | 126 | 128 | 123 | 123 | 204,000 | 1,230 |
| 2002-06-07 | 125 | 128 | 124 | 128 | 138,000 | 1,280 |
| 2002-06-06 | 127 | 129 | 125 | 126 | 353,000 | 1,260 |
| 2002-06-05 | 122 | 127 | 120 | 125 | 313,000 | 1,250 |
| 2002-06-04 | 122 | 124 | 121 | 121 | 146,000 | 1,210 |
| 2002-06-03 | 122 | 123 | 120 | 122 | 96,000 | 1,220 |
| 2002-05-31 | 118 | 125 | 118 | 122 | 436,000 | 1,220 |
| 2002-05-30 | 121 | 123 | 115 | 118 | 807,000 | 1,180 |
| 2002-05-29 | 127 | 127 | 123 | 126 | 171,000 | 1,260 |
| 2002-05-28 | 128 | 128 | 125 | 127 | 205,000 | 1,270 |
| 2002-05-27 | 130 | 130 | 126 | 128 | 629,000 | 1,280 |
| 2002-05-24 | 139 | 139 | 127 | 131 | 993,000 | 1,310 |
| 2002-05-23 | 145 | 145 | 136 | 139 | 1,091,000 | 1,390 |
| 2002-05-22 | 131 | 142 | 130 | 142 | 1,919,000 | 1,420 |
| 2002-05-21 | 128 | 129 | 127 | 128 | 244,000 | 1,280 |
| 2002-05-20 | 125 | 128 | 125 | 128 | 290,000 | 1,280 |
| 2002-05-17 | 125 | 127 | 125 | 125 | 211,000 | 1,250 |
| 2002-05-16 | 124 | 126 | 123 | 125 | 186,000 | 1,250 |
| 2002-05-15 | 125 | 125 | 121 | 123 | 295,000 | 1,230 |
| 2002-05-14 | 123 | 125 | 122 | 123 | 147,000 | 1,230 |
| 2002-05-13 | 127 | 127 | 123 | 124 | 183,000 | 1,240 |
| 2002-05-10 | 126 | 127 | 125 | 127 | 87,000 | 1,270 |
| 2002-05-09 | 130 | 131 | 127 | 127 | 333,000 | 1,270 |
| 2002-05-08 | 127 | 131 | 127 | 129 | 632,000 | 1,290 |
| 2002-05-07 | 125 | 127 | 124 | 127 | 318,000 | 1,270 |
| 2002-05-02 | 123 | 128 | 122 | 127 | 655,000 | 1,270 |
| 2002-05-01 | 120 | 124 | 119 | 124 | 373,000 | 1,240 |
| 2002-04-30 | 120 | 122 | 118 | 121 | 359,000 | 1,210 |
| 2002-04-26 | 129 | 130 | 121 | 121 | 909,000 | 1,210 |
| 2002-04-25 | 128 | 128 | 123 | 126 | 410,000 | 1,260 |
| 2002-04-24 | 131 | 132 | 127 | 127 | 681,000 | 1,270 |
| 2002-04-23 | 125 | 129 | 123 | 128 | 1,014,000 | 1,280 |
| 2002-04-22 | 122 | 126 | 122 | 125 | 1,196,000 | 1,250 |
| 2002-04-19 | 128 | 128 | 124 | 126 | 955,000 | 1,260 |
| 2002-04-18 | 124 | 128 | 123 | 127 | 1,048,000 | 1,270 |
| 2002-04-17 | 128 | 130 | 126 | 126 | 1,135,000 | 1,260 |
| 2002-04-16 | 130 | 131 | 127 | 129 | 3,040,000 | 1,290 |
| 2002-04-15 | 129 | 134 | 127 | 131 | 5,691,000 | 1,310 |
| 2002-04-12 | 121 | 132 | 118 | 132 | 6,193,000 | 1,320 |
| 2002-04-11 | 124 | 126 | 119 | 123 | 3,350,000 | 1,230 |
| 2002-04-10 | 110 | 127 | 109 | 125 | 4,690,000 | 1,250 |
| 2002-04-09 | 104 | 110 | 103 | 106 | 1,280,000 | 1,060 |
| 2002-04-08 | 100 | 103 | 98 | 100 | 393,000 | 1,000 |
| 2002-04-05 | 97 | 103 | 96 | 100 | 1,028,000 | 1,000 |
| 2002-04-04 | 89 | 98 | 89 | 94 | 743,000 | 940 |
| 2002-04-03 | 90 | 90 | 86 | 88 | 142,000 | 880 |
| 2002-04-02 | 90 | 90 | 85 | 89 | 167,000 | 890 |
| 2002-04-01 | 87 | 90 | 85 | 90 | 125,000 | 900 |
| 2002-03-29 | 89 | 89 | 85 | 85 | 111,000 | 850 |
| 2002-03-28 | 86 | 88 | 85 | 88 | 112,000 | 880 |
| 2002-03-27 | 84 | 86 | 83 | 86 | 161,000 | 860 |
| 2002-03-26 | 85 | 87 | 84 | 84 | 71,000 | 840 |
| 2002-03-25 | 87 | 88 | 85 | 85 | 135,000 | 850 |
| 2002-03-22 | 90 | 90 | 86 | 87 | 299,000 | 870 |
| 2002-03-20 | 92 | 92 | 89 | 90 | 350,000 | 900 |
| 2002-03-19 | 90 | 93 | 86 | 92 | 1,116,000 | 920 |
| 2002-03-18 | 81 | 91 | 81 | 91 | 1,477,000 | 910 |
| 2002-03-15 | 76 | 77 | 76 | 76 | 107,000 | 760 |
| 2002-03-14 | 76 | 78 | 75 | 76 | 133,000 | 760 |
| 2002-03-13 | 74 | 79 | 74 | 77 | 155,000 | 770 |
| 2002-03-12 | 75 | 76 | 74 | 74 | 89,000 | 740 |
| 2002-03-11 | 73 | 75 | 73 | 75 | 90,000 | 750 |
| 2002-03-08 | 72 | 73 | 72 | 72 | 198,000 | 720 |
| 2002-03-07 | 74 | 74 | 72 | 73 | 85,000 | 730 |
| 2002-03-06 | 74 | 75 | 72 | 73 | 87,000 | 730 |
| 2002-03-05 | 78 | 80 | 74 | 74 | 123,000 | 740 |
| 2002-03-04 | 76 | 78 | 75 | 78 | 163,000 | 780 |
| 2002-03-01 | 73 | 75 | 71 | 74 | 107,000 | 740 |
| 2002-02-28 | 70 | 73 | 69 | 73 | 101,000 | 730 |
| 2002-02-27 | 68 | 71 | 68 | 71 | 81,000 | 710 |
| 2002-02-26 | 70 | 70 | 66 | 68 | 71,000 | 680 |
| 2002-02-25 | 67 | 69 | 66 | 69 | 101,000 | 690 |
| 2002-02-22 | 68 | 69 | 66 | 66 | 269,000 | 660 |
| 2002-02-21 | 67 | 69 | 67 | 69 | 32,000 | 690 |
| 2002-02-20 | 67 | 67 | 64 | 66 | 101,000 | 660 |
| 2002-02-19 | 67 | 67 | 65 | 66 | 53,000 | 660 |
| 2002-02-18 | 66 | 68 | 66 | 67 | 61,000 | 670 |
| 2002-02-15 | 69 | 70 | 66 | 66 | 76,000 | 660 |
| 2002-02-14 | 69 | 70 | 68 | 69 | 63,000 | 690 |
| 2002-02-13 | 66 | 69 | 65 | 67 | 85,000 | 670 |
| 2002-02-12 | 66 | 66 | 64 | 65 | 170,000 | 650 |
| 2002-02-08 | 67 | 67 | 65 | 66 | 100,000 | 660 |
| 2002-02-07 | 64 | 69 | 63 | 67 | 107,000 | 670 |
| 2002-02-06 | 65 | 65 | 64 | 65 | 89,000 | 650 |
| 2002-02-05 | 68 | 68 | 66 | 66 | 97,000 | 660 |
| 2002-02-04 | 70 | 71 | 69 | 69 | 207,000 | 690 |
| 2002-02-01 | 73 | 74 | 70 | 72 | 287,000 | 720 |
| 2002-01-31 | 79 | 80 | 73 | 73 | 870,000 | 730 |
| 2002-01-30 | 74 | 85 | 70 | 74 | 3,361,000 | 740 |
| 2002-01-29 | 63 | 76 | 61 | 76 | 225,000 | 760 |
| 2002-01-28 | 61 | 63 | 59 | 63 | 68,000 | 630 |
| 2002-01-25 | 63 | 63 | 61 | 62 | 39,000 | 620 |
| 2002-01-24 | 62 | 65 | 61 | 63 | 151,000 | 630 |
| 2002-01-23 | 60 | 62 | 60 | 61 | 22,000 | 610 |
| 2002-01-22 | 61 | 62 | 59 | 60 | 82,000 | 600 |
| 2002-01-21 | 62 | 62 | 59 | 61 | 62,000 | 610 |
| 2002-01-18 | 58 | 62 | 57 | 62 | 74,000 | 620 |
| 2002-01-17 | 60 | 60 | 56 | 57 | 41,000 | 570 |
| 2002-01-16 | 56 | 58 | 56 | 58 | 10,000 | 580 |
| 2002-01-15 | 55 | 58 | 55 | 56 | 45,000 | 560 |
| 2002-01-11 | 63 | 64 | 60 | 61 | 53,000 | 610 |
| 2002-01-10 | 66 | 66 | 63 | 64 | 26,000 | 640 |
| 2002-01-09 | 62 | 66 | 61 | 66 | 46,000 | 660 |
| 2002-01-08 | 67 | 67 | 62 | 63 | 39,000 | 630 |
| 2002-01-07 | 66 | 66 | 64 | 66 | 65,000 | 660 |
| 2002-01-04 | 66 | 66 | 64 | 66 | 37,000 | 660 |
分割・併合履歴 ： [2016-09-28]1株→0.1株