1. HOME >
  2. 株価時系列 >
  3. 5491 >
  4. 2004年

5491 日本金属(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30218218213215418,0002,150
2004-12-292272272122183,917,0002,180
2004-12-2822326022322814,657,0002,280
2004-12-272022272002181,917,0002,180
2004-12-24200202199200346,0002,000
2004-12-22201203198200385,0002,000
2004-12-21194201194201565,0002,010
2004-12-20191194191194334,0001,940
2004-12-17190192189190231,0001,900
2004-12-16193193189191334,0001,910
2004-12-15191194191194284,0001,940
2004-12-14190190187190254,0001,900
2004-12-13197197187189290,0001,890
2004-12-10196197194196149,0001,960
2004-12-09198199194195171,0001,950
2004-12-08201201197198297,0001,980
2004-12-07205205201202164,0002,020
2004-12-06204204201202118,0002,020
2004-12-03203203200201185,0002,010
2004-12-02202203200202199,0002,020
2004-12-01204204198199218,0001,990
2004-11-3020320320120384,0002,030
2004-11-29201206201203117,0002,030
2004-11-26203208203203335,0002,030
2004-11-25201203200200166,0002,000
2004-11-24203204199200181,0002,000
2004-11-22202203193200354,0002,000
2004-11-19206210204206583,0002,060
2004-11-18205206203204170,0002,040
2004-11-17205206204206142,0002,060
2004-11-16209209204206328,0002,060
2004-11-15203209203208198,0002,080
2004-11-12205209204208166,0002,080
2004-11-11206209202204327,0002,040
2004-11-10206208205207136,0002,070
2004-11-0920720820520695,0002,060
2004-11-08211211208208127,0002,080
2004-11-05210211208208298,0002,080
2004-11-04209210205206289,0002,060
2004-11-02202205199204409,0002,040
2004-11-01206208198204417,0002,040
2004-10-29210212207211342,0002,110
2004-10-28210212208210345,0002,100
2004-10-27212212206206270,0002,060
2004-10-26212215208209337,0002,090
2004-10-25209214208212333,0002,120
2004-10-22208217208216561,0002,160
2004-10-21207212206208431,0002,080
2004-10-20212213207207435,0002,070
2004-10-19219219213215233,0002,150
2004-10-18224224216216352,0002,160
2004-10-152102252092191,502,0002,190
2004-10-142262282202201,622,0002,200
2004-10-132442442332361,760,0002,360
2004-10-122452482392447,344,0002,440
2004-10-0822023822023811,534,0002,380
2004-10-072232262132192,794,0002,190
2004-10-062072192072182,287,0002,180
2004-10-05207210205207795,0002,070
2004-10-04209210204206648,0002,060
2004-10-01191209191206912,0002,060
2004-09-30189192189190255,0001,900
2004-09-29195195191191125,0001,910
2004-09-28189194189191188,0001,910
2004-09-27194194185188114,0001,880
2004-09-24188191180191593,0001,910
2004-09-22199200192193338,0001,930
2004-09-21202203198199136,0001,990
2004-09-17203203201202162,0002,020
2004-09-16205207202203219,0002,030
2004-09-15212212207208390,0002,080
2004-09-14207214206212964,0002,120
2004-09-13202206202206149,0002,060
2004-09-10206206200202263,0002,020
2004-09-09203208203207252,0002,070
2004-09-08209210203206206,0002,060
2004-09-07209210207208465,0002,080
2004-09-06203207201207209,0002,070
2004-09-03205206199201220,0002,010
2004-09-02207208189205396,0002,050
2004-09-01203208202208437,0002,080
2004-08-31198205197200292,0002,000
2004-08-30195199195199136,0001,990
2004-08-2719419719319594,0001,950
2004-08-26198200192193329,0001,930
2004-08-25190194189194139,0001,940
2004-08-2419419519019196,0001,910
2004-08-23195197194194163,0001,940
2004-08-20191193189193168,0001,930
2004-08-1918919018818993,0001,890
2004-08-1818818918618873,0001,880
2004-08-17194194189189159,0001,890
2004-08-16196198186189340,0001,890
2004-08-13184192183192690,0001,920
2004-08-12185185181185103,0001,850
2004-08-1117918517918373,0001,830
2004-08-1017718017617970,0001,790
2004-08-0917518017518060,0001,800
2004-08-06178182178182114,0001,820
2004-08-05180182178180148,0001,800
2004-08-04182187177183102,0001,830
2004-08-0318818918318595,0001,850
2004-08-0218818818118555,0001,850
2004-07-30187188183188163,0001,880
2004-07-2918518818118386,0001,830
2004-07-2819019018618874,0001,880
2004-07-27191194180184234,0001,840
2004-07-26200200190191139,0001,910
2004-07-23203203200200144,0002,000
2004-07-22199203199203179,0002,030
2004-07-21201203198203161,0002,030
2004-07-20199204197197221,0001,970
2004-07-16202203194201260,0002,010
2004-07-15207207199202199,0002,020
2004-07-142162192042051,020,0002,050
2004-07-132002162002121,162,0002,120
2004-07-1219119519119565,0001,950
2004-07-09187191186191100,0001,910
2004-07-08187189185185113,0001,850
2004-07-07187188185187175,0001,870
2004-07-06185191185188165,0001,880
2004-07-05194194185185167,0001,850
2004-07-02194194191194109,0001,940
2004-07-01198198194195148,0001,950
2004-06-3019819819619773,0001,970
2004-06-29199199196197101,0001,970
2004-06-2819819919619995,0001,990
2004-06-2519619719119692,0001,960
2004-06-24198198188196166,0001,960
2004-06-23200200195197152,0001,970
2004-06-22198198195197111,0001,970
2004-06-21200200195195124,0001,950
2004-06-18198199194195138,0001,950
2004-06-17200201197197154,0001,970
2004-06-16203203198198170,0001,980
2004-06-15202202197200163,0002,000
2004-06-14203206202203308,0002,030
2004-06-11194200192200391,0002,000
2004-06-10188193188192158,0001,920
2004-06-09188190185190114,0001,900
2004-06-08193193181187164,0001,870
2004-06-07180188180188188,0001,880
2004-06-04178182175179232,0001,790
2004-06-03187188180180155,0001,800
2004-06-0219119118618692,0001,860
2004-06-01191191188191148,0001,910
2004-05-31190192186192224,0001,920
2004-05-28186189181185246,0001,850
2004-05-27191192185187293,0001,870
2004-05-26203203193193268,0001,930
2004-05-25203203191195343,0001,950
2004-05-24199204196201275,0002,010
2004-05-21189193188193255,0001,930
2004-05-20182191180185299,0001,850
2004-05-19180189178185365,0001,850
2004-05-18163175163170301,0001,700
2004-05-17171176156157392,0001,570
2004-05-14178182174175276,0001,750
2004-05-13188188177178283,0001,780
2004-05-12182189179189816,0001,890
2004-05-11176187176179500,0001,790
2004-05-10200202185186463,0001,860
2004-05-07210211198208547,0002,080
2004-05-06222222215215275,0002,150
2004-04-30221225220223337,0002,230
2004-04-28228231225226179,0002,260
2004-04-27229232223228321,0002,280
2004-04-26235236231231187,0002,310
2004-04-23234237233236210,0002,360
2004-04-22245245234234524,0002,340
2004-04-21237246231241794,0002,410
2004-04-20226236226235217,0002,350
2004-04-19240240219227574,0002,270
2004-04-16243245235240365,0002,400
2004-04-15250250233239943,0002,390
2004-04-142312492302441,660,0002,440
2004-04-13236238231233430,0002,330
2004-04-12235240231234606,0002,340
2004-04-09231236227230927,0002,300
2004-04-082232402222392,382,0002,390
2004-04-072232232142201,246,0002,200
2004-04-06229231222225833,0002,250
2004-04-05238239230231612,0002,310
2004-04-02235239233237476,0002,370
2004-04-01240240235235412,0002,350
2004-03-31233240233240478,0002,400
2004-03-30239240233236517,0002,360
2004-03-29243244236239512,0002,390
2004-03-262482542432451,036,0002,450
2004-03-252622652432462,142,0002,460
2004-03-242392582382582,007,0002,580
2004-03-23238242236241665,0002,410
2004-03-22248248243243960,0002,430
2004-03-192382502382471,855,0002,470
2004-03-182362432322391,976,0002,390
2004-03-172392402292352,799,0002,350
2004-03-162512522412441,577,0002,440
2004-03-152552592502531,396,0002,530
2004-03-122542622462501,770,0002,500
2004-03-112442652422563,134,0002,560
2004-03-102402542402493,673,0002,490
2004-03-092222382182372,528,0002,370
2004-03-082182232132231,259,0002,230
2004-03-052142182082162,089,0002,160
2004-03-042142262122184,593,0002,180
2004-03-032002131982093,513,0002,090
2004-03-022022041982002,416,0002,000
2004-03-011922001921993,492,0001,990
2004-02-271871891831891,605,0001,890
2004-02-261881901841854,046,0001,850
2004-02-251771851761857,235,0001,850
2004-02-241731791721745,602,0001,740
2004-02-23165170164168837,0001,680
2004-02-20168169162164847,0001,640
2004-02-191721721661691,054,0001,690
2004-02-181711761691721,988,0001,720
2004-02-171681731651732,340,0001,730
2004-02-161691701661661,505,0001,660
2004-02-131611721611685,760,0001,680
2004-02-121641661611612,429,0001,610
2004-02-101531641521631,490,0001,630
2004-02-09154155152152138,0001,520
2004-02-06153154151153152,0001,530
2004-02-05151153150152317,0001,520
2004-02-04158158152152245,0001,520
2004-02-03155158151158379,0001,580
2004-02-02156159154155322,0001,550
2004-01-30155155152155252,0001,550
2004-01-29158160155155702,0001,550
2004-01-281541611521601,641,0001,600
2004-01-27155156152154199,0001,540
2004-01-26154154150152334,0001,520
2004-01-23157157153153334,0001,530
2004-01-22155158155157465,0001,570
2004-01-21157158153155470,0001,550
2004-01-201601611541561,180,0001,560
2004-01-191581611561603,036,0001,600
2004-01-161491551471521,244,0001,520
2004-01-15147149145149554,0001,490
2004-01-14142147141147228,0001,470
2004-01-13145146140141315,0001,410
2004-01-09145146143145428,0001,450
2004-01-08145146143146329,0001,460
2004-01-07141147140145483,0001,450
2004-01-06148148141141290,0001,410
2004-01-05148149145147235,0001,470

分割・併合履歴 ： [2016-09-28]1株→0.1株