5491 日本金属(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 144 | 145 | 140 | 143 | 283,000 | 1,430 |
| 2003-12-29 | 140 | 145 | 140 | 144 | 643,000 | 1,440 |
| 2003-12-26 | 132 | 138 | 131 | 136 | 430,000 | 1,360 |
| 2003-12-25 | 129 | 131 | 125 | 131 | 258,000 | 1,310 |
| 2003-12-24 | 124 | 125 | 123 | 124 | 156,000 | 1,240 |
| 2003-12-22 | 124 | 126 | 123 | 124 | 143,000 | 1,240 |
| 2003-12-19 | 124 | 126 | 124 | 124 | 183,000 | 1,240 |
| 2003-12-18 | 124 | 125 | 122 | 124 | 163,000 | 1,240 |
| 2003-12-17 | 128 | 129 | 124 | 124 | 159,000 | 1,240 |
| 2003-12-16 | 126 | 128 | 126 | 127 | 171,000 | 1,270 |
| 2003-12-15 | 130 | 130 | 126 | 126 | 227,000 | 1,260 |
| 2003-12-12 | 125 | 125 | 122 | 122 | 226,000 | 1,220 |
| 2003-12-11 | 124 | 125 | 120 | 123 | 108,000 | 1,230 |
| 2003-12-10 | 124 | 124 | 117 | 119 | 122,000 | 1,190 |
| 2003-12-09 | 127 | 127 | 123 | 125 | 59,000 | 1,250 |
| 2003-12-08 | 131 | 131 | 125 | 125 | 82,000 | 1,250 |
| 2003-12-05 | 129 | 131 | 125 | 128 | 157,000 | 1,280 |
| 2003-12-04 | 130 | 135 | 127 | 129 | 311,000 | 1,290 |
| 2003-12-03 | 125 | 132 | 125 | 131 | 141,000 | 1,310 |
| 2003-12-02 | 128 | 130 | 127 | 128 | 153,000 | 1,280 |
| 2003-12-01 | 122 | 129 | 121 | 127 | 159,000 | 1,270 |
| 2003-11-28 | 128 | 128 | 125 | 125 | 78,000 | 1,250 |
| 2003-11-27 | 130 | 131 | 127 | 127 | 166,000 | 1,270 |
| 2003-11-26 | 131 | 131 | 128 | 130 | 94,000 | 1,300 |
| 2003-11-25 | 129 | 133 | 126 | 126 | 186,000 | 1,260 |
| 2003-11-21 | 116 | 127 | 116 | 124 | 229,000 | 1,240 |
| 2003-11-20 | 112 | 125 | 112 | 121 | 205,000 | 1,210 |
| 2003-11-19 | 116 | 116 | 111 | 111 | 107,000 | 1,110 |
| 2003-11-18 | 110 | 116 | 110 | 116 | 285,000 | 1,160 |
| 2003-11-17 | 125 | 130 | 115 | 120 | 193,000 | 1,200 |
| 2003-11-14 | 132 | 132 | 128 | 130 | 135,000 | 1,300 |
| 2003-11-13 | 125 | 128 | 125 | 128 | 103,000 | 1,280 |
| 2003-11-12 | 125 | 127 | 122 | 123 | 254,000 | 1,230 |
| 2003-11-11 | 136 | 136 | 125 | 127 | 320,000 | 1,270 |
| 2003-11-10 | 138 | 139 | 137 | 138 | 113,000 | 1,380 |
| 2003-11-07 | 138 | 139 | 137 | 139 | 255,000 | 1,390 |
| 2003-11-06 | 141 | 142 | 139 | 139 | 204,000 | 1,390 |
| 2003-11-05 | 140 | 142 | 140 | 141 | 82,000 | 1,410 |
| 2003-11-04 | 143 | 145 | 139 | 142 | 264,000 | 1,420 |
| 2003-10-31 | 143 | 144 | 142 | 142 | 87,000 | 1,420 |
| 2003-10-30 | 142 | 146 | 142 | 145 | 97,000 | 1,450 |
| 2003-10-29 | 144 | 146 | 142 | 142 | 201,000 | 1,420 |
| 2003-10-28 | 142 | 144 | 141 | 143 | 119,000 | 1,430 |
| 2003-10-27 | 144 | 146 | 140 | 141 | 136,000 | 1,410 |
| 2003-10-24 | 135 | 142 | 135 | 138 | 308,000 | 1,380 |
| 2003-10-23 | 145 | 147 | 139 | 140 | 368,000 | 1,400 |
| 2003-10-22 | 154 | 154 | 149 | 151 | 302,000 | 1,510 |
| 2003-10-21 | 156 | 159 | 153 | 153 | 619,000 | 1,530 |
| 2003-10-20 | 151 | 156 | 151 | 155 | 713,000 | 1,550 |
| 2003-10-17 | 150 | 153 | 149 | 151 | 211,000 | 1,510 |
| 2003-10-16 | 151 | 155 | 149 | 150 | 1,255,000 | 1,500 |
| 2003-10-15 | 146 | 151 | 145 | 151 | 706,000 | 1,510 |
| 2003-10-14 | 146 | 150 | 144 | 146 | 340,000 | 1,460 |
| 2003-10-10 | 147 | 147 | 145 | 146 | 282,000 | 1,460 |
| 2003-10-09 | 145 | 146 | 142 | 145 | 244,000 | 1,450 |
| 2003-10-08 | 145 | 146 | 143 | 145 | 152,000 | 1,450 |
| 2003-10-07 | 145 | 146 | 144 | 145 | 141,000 | 1,450 |
| 2003-10-06 | 149 | 150 | 145 | 145 | 306,000 | 1,450 |
| 2003-10-03 | 141 | 147 | 140 | 145 | 252,000 | 1,450 |
| 2003-10-02 | 139 | 142 | 138 | 141 | 276,000 | 1,410 |
| 2003-10-01 | 138 | 141 | 137 | 138 | 380,000 | 1,380 |
| 2003-09-30 | 144 | 146 | 140 | 140 | 151,000 | 1,400 |
| 2003-09-29 | 147 | 147 | 142 | 143 | 172,000 | 1,430 |
| 2003-09-26 | 142 | 147 | 139 | 146 | 516,000 | 1,460 |
| 2003-09-25 | 137 | 155 | 132 | 150 | 955,000 | 1,500 |
| 2003-09-24 | 144 | 144 | 140 | 142 | 176,000 | 1,420 |
| 2003-09-22 | 145 | 145 | 140 | 144 | 244,000 | 1,440 |
| 2003-09-19 | 150 | 150 | 145 | 149 | 255,000 | 1,490 |
| 2003-09-18 | 150 | 150 | 148 | 148 | 256,000 | 1,480 |
| 2003-09-17 | 151 | 153 | 150 | 151 | 364,000 | 1,510 |
| 2003-09-16 | 152 | 152 | 150 | 150 | 382,000 | 1,500 |
| 2003-09-12 | 151 | 153 | 150 | 152 | 416,000 | 1,520 |
| 2003-09-11 | 153 | 158 | 152 | 152 | 497,000 | 1,520 |
| 2003-09-10 | 155 | 156 | 152 | 155 | 427,000 | 1,550 |
| 2003-09-09 | 156 | 160 | 154 | 156 | 2,122,000 | 1,560 |
| 2003-09-08 | 149 | 157 | 148 | 154 | 3,904,000 | 1,540 |
| 2003-09-05 | 148 | 148 | 145 | 145 | 224,000 | 1,450 |
| 2003-09-04 | 148 | 149 | 146 | 146 | 476,000 | 1,460 |
| 2003-09-03 | 148 | 150 | 145 | 148 | 541,000 | 1,480 |
| 2003-09-02 | 148 | 151 | 146 | 147 | 963,000 | 1,470 |
| 2003-09-01 | 144 | 148 | 141 | 148 | 739,000 | 1,480 |
| 2003-08-29 | 145 | 145 | 142 | 145 | 559,000 | 1,450 |
| 2003-08-28 | 150 | 152 | 142 | 143 | 3,789,000 | 1,430 |
| 2003-08-27 | 141 | 141 | 139 | 140 | 466,000 | 1,400 |
| 2003-08-26 | 137 | 141 | 136 | 140 | 390,000 | 1,400 |
| 2003-08-25 | 140 | 141 | 136 | 136 | 276,000 | 1,360 |
| 2003-08-22 | 146 | 146 | 140 | 140 | 680,000 | 1,400 |
| 2003-08-21 | 142 | 147 | 140 | 145 | 2,037,000 | 1,450 |
| 2003-08-20 | 137 | 142 | 136 | 141 | 987,000 | 1,410 |
| 2003-08-19 | 140 | 141 | 136 | 137 | 926,000 | 1,370 |
| 2003-08-18 | 133 | 138 | 130 | 137 | 697,000 | 1,370 |
| 2003-08-15 | 134 | 136 | 130 | 131 | 424,000 | 1,310 |
| 2003-08-14 | 124 | 136 | 124 | 134 | 801,000 | 1,340 |
| 2003-08-13 | 125 | 126 | 122 | 126 | 92,000 | 1,260 |
| 2003-08-12 | 125 | 126 | 122 | 126 | 112,000 | 1,260 |
| 2003-08-11 | 121 | 124 | 120 | 122 | 109,000 | 1,220 |
| 2003-08-08 | 125 | 125 | 121 | 122 | 133,000 | 1,220 |
| 2003-08-07 | 126 | 127 | 123 | 125 | 93,000 | 1,250 |
| 2003-08-06 | 123 | 125 | 121 | 122 | 127,000 | 1,220 |
| 2003-08-05 | 127 | 129 | 126 | 126 | 147,000 | 1,260 |
| 2003-08-04 | 125 | 130 | 125 | 129 | 374,000 | 1,290 |
| 2003-08-01 | 127 | 127 | 124 | 126 | 143,000 | 1,260 |
| 2003-07-31 | 125 | 127 | 124 | 125 | 244,000 | 1,250 |
| 2003-07-30 | 124 | 128 | 123 | 125 | 217,000 | 1,250 |
| 2003-07-29 | 125 | 126 | 123 | 123 | 294,000 | 1,230 |
| 2003-07-28 | 124 | 124 | 121 | 122 | 152,000 | 1,220 |
| 2003-07-25 | 120 | 121 | 119 | 119 | 148,000 | 1,190 |
| 2003-07-24 | 125 | 125 | 120 | 121 | 349,000 | 1,210 |
| 2003-07-23 | 116 | 125 | 116 | 122 | 317,000 | 1,220 |
| 2003-07-22 | 117 | 117 | 114 | 114 | 82,000 | 1,140 |
| 2003-07-18 | 113 | 119 | 113 | 118 | 256,000 | 1,180 |
| 2003-07-17 | 121 | 125 | 114 | 115 | 309,000 | 1,150 |
| 2003-07-16 | 129 | 129 | 121 | 123 | 149,000 | 1,230 |
| 2003-07-15 | 123 | 131 | 123 | 125 | 313,000 | 1,250 |
| 2003-07-14 | 126 | 126 | 125 | 125 | 103,000 | 1,250 |
| 2003-07-11 | 127 | 128 | 126 | 127 | 204,000 | 1,270 |
| 2003-07-10 | 125 | 134 | 125 | 129 | 662,000 | 1,290 |
| 2003-07-09 | 127 | 127 | 123 | 126 | 374,000 | 1,260 |
| 2003-07-08 | 134 | 134 | 126 | 127 | 230,000 | 1,270 |
| 2003-07-07 | 130 | 131 | 123 | 130 | 388,000 | 1,300 |
| 2003-07-04 | 121 | 131 | 121 | 130 | 267,000 | 1,300 |
| 2003-07-03 | 135 | 136 | 117 | 126 | 546,000 | 1,260 |
| 2003-07-02 | 138 | 139 | 134 | 135 | 360,000 | 1,350 |
| 2003-07-01 | 137 | 140 | 135 | 139 | 824,000 | 1,390 |
| 2003-06-30 | 139 | 139 | 135 | 137 | 499,000 | 1,370 |
| 2003-06-27 | 135 | 137 | 133 | 137 | 824,000 | 1,370 |
| 2003-06-26 | 132 | 133 | 130 | 133 | 363,000 | 1,330 |
| 2003-06-25 | 129 | 133 | 129 | 132 | 269,000 | 1,320 |
| 2003-06-24 | 132 | 133 | 129 | 129 | 413,000 | 1,290 |
| 2003-06-23 | 133 | 137 | 133 | 136 | 1,805,000 | 1,360 |
| 2003-06-20 | 129 | 132 | 127 | 129 | 451,000 | 1,290 |
| 2003-06-19 | 129 | 130 | 127 | 128 | 210,000 | 1,280 |
| 2003-06-18 | 132 | 132 | 128 | 131 | 430,000 | 1,310 |
| 2003-06-17 | 130 | 133 | 126 | 133 | 1,234,000 | 1,330 |
| 2003-06-16 | 127 | 130 | 124 | 130 | 298,000 | 1,300 |
| 2003-06-13 | 125 | 126 | 123 | 126 | 284,000 | 1,260 |
| 2003-06-12 | 127 | 128 | 125 | 125 | 330,000 | 1,250 |
| 2003-06-11 | 127 | 128 | 125 | 125 | 604,000 | 1,250 |
| 2003-06-10 | 128 | 128 | 125 | 126 | 217,000 | 1,260 |
| 2003-06-09 | 129 | 129 | 126 | 128 | 558,000 | 1,280 |
| 2003-06-06 | 128 | 128 | 125 | 127 | 490,000 | 1,270 |
| 2003-06-05 | 130 | 131 | 125 | 127 | 1,641,000 | 1,270 |
| 2003-06-04 | 123 | 129 | 122 | 128 | 2,597,000 | 1,280 |
| 2003-06-03 | 123 | 126 | 120 | 121 | 1,764,000 | 1,210 |
| 2003-06-02 | 113 | 114 | 112 | 114 | 256,000 | 1,140 |
| 2003-05-30 | 114 | 116 | 113 | 115 | 272,000 | 1,150 |
| 2003-05-29 | 116 | 117 | 115 | 115 | 139,000 | 1,150 |
| 2003-05-28 | 119 | 119 | 115 | 115 | 184,000 | 1,150 |
| 2003-05-27 | 115 | 117 | 113 | 115 | 352,000 | 1,150 |
| 2003-05-26 | 120 | 121 | 118 | 118 | 500,000 | 1,180 |
| 2003-05-23 | 123 | 123 | 116 | 120 | 1,046,000 | 1,200 |
| 2003-05-22 | 125 | 127 | 120 | 122 | 2,286,000 | 1,220 |
| 2003-05-21 | 115 | 125 | 114 | 122 | 2,290,000 | 1,220 |
| 2003-05-20 | 113 | 117 | 113 | 114 | 156,000 | 1,140 |
| 2003-05-19 | 118 | 120 | 110 | 120 | 169,000 | 1,200 |
| 2003-05-16 | 120 | 121 | 117 | 119 | 480,000 | 1,190 |
| 2003-05-15 | 114 | 122 | 113 | 122 | 940,000 | 1,220 |
| 2003-05-14 | 112 | 116 | 112 | 115 | 148,000 | 1,150 |
| 2003-05-13 | 115 | 115 | 112 | 114 | 228,000 | 1,140 |
| 2003-05-12 | 115 | 116 | 114 | 114 | 289,000 | 1,140 |
| 2003-05-09 | 111 | 113 | 110 | 113 | 212,000 | 1,130 |
| 2003-05-08 | 111 | 111 | 108 | 110 | 73,000 | 1,100 |
| 2003-05-07 | 112 | 114 | 109 | 109 | 142,000 | 1,090 |
| 2003-05-06 | 113 | 115 | 111 | 112 | 137,000 | 1,120 |
| 2003-05-02 | 108 | 112 | 107 | 112 | 205,000 | 1,120 |
| 2003-05-01 | 105 | 107 | 105 | 107 | 165,000 | 1,070 |
| 2003-04-30 | 106 | 109 | 105 | 106 | 137,000 | 1,060 |
| 2003-04-28 | 107 | 111 | 105 | 107 | 221,000 | 1,070 |
| 2003-04-25 | 106 | 112 | 105 | 112 | 478,000 | 1,120 |
| 2003-04-24 | 111 | 112 | 107 | 107 | 245,000 | 1,070 |
| 2003-04-23 | 116 | 118 | 110 | 110 | 452,000 | 1,100 |
| 2003-04-22 | 123 | 123 | 113 | 113 | 849,000 | 1,130 |
| 2003-04-21 | 114 | 124 | 113 | 123 | 2,889,000 | 1,230 |
| 2003-04-18 | 114 | 115 | 112 | 113 | 560,000 | 1,130 |
| 2003-04-17 | 110 | 115 | 110 | 115 | 1,474,000 | 1,150 |
| 2003-04-16 | 114 | 115 | 108 | 109 | 1,287,000 | 1,090 |
| 2003-04-15 | 102 | 117 | 102 | 114 | 3,029,000 | 1,140 |
| 2003-04-14 | 108 | 108 | 101 | 101 | 1,038,000 | 1,010 |
| 2003-04-11 | 108 | 109 | 105 | 108 | 1,430,000 | 1,080 |
| 2003-04-10 | 115 | 117 | 106 | 110 | 8,780,000 | 1,100 |
| 2003-04-09 | 94 | 120 | 94 | 120 | 16,997,000 | 1,200 |
| 2003-04-08 | 93 | 93 | 88 | 90 | 123,000 | 900 |
| 2003-04-07 | 87 | 93 | 87 | 92 | 266,000 | 920 |
| 2003-04-04 | 85 | 86 | 82 | 85 | 95,000 | 850 |
| 2003-04-03 | 87 | 89 | 86 | 86 | 121,000 | 860 |
| 2003-04-02 | 85 | 86 | 85 | 86 | 37,000 | 860 |
| 2003-04-01 | 84 | 89 | 80 | 86 | 68,000 | 860 |
| 2003-03-31 | 87 | 87 | 84 | 85 | 98,000 | 850 |
| 2003-03-28 | 88 | 89 | 86 | 89 | 358,000 | 890 |
| 2003-03-27 | 83 | 88 | 80 | 85 | 323,000 | 850 |
| 2003-03-26 | 83 | 83 | 80 | 82 | 87,000 | 820 |
| 2003-03-25 | 81 | 81 | 78 | 80 | 115,000 | 800 |
| 2003-03-24 | 82 | 85 | 82 | 84 | 241,000 | 840 |
| 2003-03-20 | 75 | 78 | 74 | 78 | 198,000 | 780 |
| 2003-03-19 | 77 | 77 | 73 | 76 | 70,000 | 760 |
| 2003-03-18 | 78 | 79 | 76 | 76 | 109,000 | 760 |
| 2003-03-17 | 76 | 78 | 75 | 75 | 162,000 | 750 |
| 2003-03-14 | 77 | 81 | 76 | 79 | 372,000 | 790 |
| 2003-03-13 | 77 | 79 | 76 | 77 | 100,000 | 770 |
| 2003-03-12 | 76 | 78 | 75 | 77 | 70,000 | 770 |
| 2003-03-11 | 78 | 81 | 74 | 75 | 227,000 | 750 |
| 2003-03-10 | 76 | 79 | 76 | 78 | 283,000 | 780 |
| 2003-03-07 | 86 | 88 | 82 | 83 | 287,000 | 830 |
| 2003-03-06 | 86 | 90 | 86 | 88 | 278,000 | 880 |
| 2003-03-05 | 90 | 90 | 85 | 87 | 211,000 | 870 |
| 2003-03-04 | 94 | 94 | 89 | 93 | 301,000 | 930 |
| 2003-03-03 | 87 | 94 | 85 | 94 | 240,000 | 940 |
| 2003-02-28 | 87 | 88 | 85 | 85 | 144,000 | 850 |
| 2003-02-27 | 86 | 86 | 80 | 86 | 326,000 | 860 |
| 2003-02-26 | 85 | 87 | 85 | 85 | 110,000 | 850 |
| 2003-02-25 | 90 | 90 | 86 | 86 | 87,000 | 860 |
| 2003-02-24 | 86 | 90 | 86 | 87 | 149,000 | 870 |
| 2003-02-21 | 93 | 93 | 88 | 88 | 182,000 | 880 |
| 2003-02-20 | 92 | 94 | 92 | 92 | 174,000 | 920 |
| 2003-02-19 | 94 | 96 | 93 | 93 | 172,000 | 930 |
| 2003-02-18 | 96 | 96 | 92 | 95 | 163,000 | 950 |
| 2003-02-17 | 97 | 98 | 92 | 93 | 210,000 | 930 |
| 2003-02-14 | 95 | 98 | 93 | 97 | 255,000 | 970 |
| 2003-02-13 | 99 | 99 | 94 | 95 | 423,000 | 950 |
| 2003-02-12 | 93 | 98 | 92 | 98 | 458,000 | 980 |
| 2003-02-10 | 87 | 93 | 87 | 91 | 267,000 | 910 |
| 2003-02-07 | 94 | 94 | 89 | 89 | 401,000 | 890 |
| 2003-02-06 | 95 | 102 | 89 | 90 | 1,988,000 | 900 |
| 2003-02-05 | 84 | 86 | 82 | 86 | 435,000 | 860 |
| 2003-02-04 | 76 | 85 | 76 | 83 | 932,000 | 830 |
| 2003-02-03 | 73 | 75 | 72 | 75 | 231,000 | 750 |
| 2003-01-31 | 74 | 74 | 72 | 72 | 151,000 | 720 |
| 2003-01-30 | 73 | 74 | 72 | 72 | 191,000 | 720 |
| 2003-01-29 | 72 | 76 | 71 | 72 | 351,000 | 720 |
| 2003-01-28 | 73 | 73 | 71 | 72 | 178,000 | 720 |
| 2003-01-27 | 71 | 74 | 71 | 73 | 127,000 | 730 |
| 2003-01-24 | 72 | 73 | 71 | 73 | 76,000 | 730 |
| 2003-01-23 | 73 | 73 | 71 | 71 | 123,000 | 710 |
| 2003-01-22 | 77 | 79 | 75 | 75 | 330,000 | 750 |
| 2003-01-21 | 72 | 77 | 71 | 76 | 537,000 | 760 |
| 2003-01-20 | 70 | 74 | 70 | 71 | 220,000 | 710 |
| 2003-01-17 | 67 | 79 | 67 | 72 | 486,000 | 720 |
| 2003-01-16 | 68 | 68 | 66 | 67 | 75,000 | 670 |
| 2003-01-15 | 68 | 69 | 68 | 69 | 277,000 | 690 |
| 2003-01-14 | 64 | 66 | 63 | 65 | 168,000 | 650 |
| 2003-01-10 | 63 | 64 | 61 | 64 | 53,000 | 640 |
| 2003-01-09 | 62 | 63 | 61 | 63 | 74,000 | 630 |
| 2003-01-08 | 67 | 67 | 63 | 64 | 51,000 | 640 |
| 2003-01-07 | 68 | 68 | 66 | 68 | 74,000 | 680 |
| 2003-01-06 | 65 | 69 | 64 | 68 | 103,000 | 680 |
分割・併合履歴 ： [2016-09-28]1株→0.1株