5491 日本金属(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 305 | 306 | 302 | 304 | 199,000 | 3,040 |
| 2005-12-29 | 308 | 308 | 303 | 305 | 524,000 | 3,050 |
| 2005-12-28 | 295 | 305 | 295 | 300 | 545,000 | 3,000 |
| 2005-12-27 | 300 | 300 | 297 | 298 | 208,000 | 2,980 |
| 2005-12-26 | 298 | 301 | 298 | 299 | 296,000 | 2,990 |
| 2005-12-22 | 300 | 302 | 299 | 301 | 391,000 | 3,010 |
| 2005-12-21 | 305 | 307 | 298 | 300 | 415,000 | 3,000 |
| 2005-12-20 | 297 | 305 | 296 | 305 | 306,000 | 3,050 |
| 2005-12-19 | 297 | 302 | 296 | 298 | 407,000 | 2,980 |
| 2005-12-16 | 300 | 309 | 298 | 302 | 708,000 | 3,020 |
| 2005-12-15 | 312 | 314 | 304 | 304 | 1,014,000 | 3,040 |
| 2005-12-14 | 326 | 328 | 306 | 312 | 2,523,000 | 3,120 |
| 2005-12-13 | 300 | 324 | 299 | 322 | 3,955,000 | 3,220 |
| 2005-12-12 | 294 | 296 | 291 | 296 | 1,177,000 | 2,960 |
| 2005-12-09 | 284 | 291 | 284 | 290 | 989,000 | 2,900 |
| 2005-12-08 | 288 | 289 | 284 | 284 | 387,000 | 2,840 |
| 2005-12-07 | 292 | 293 | 288 | 288 | 643,000 | 2,880 |
| 2005-12-06 | 292 | 294 | 291 | 293 | 466,000 | 2,930 |
| 2005-12-05 | 292 | 296 | 291 | 295 | 1,230,000 | 2,950 |
| 2005-12-02 | 290 | 291 | 285 | 286 | 595,000 | 2,860 |
| 2005-12-01 | 282 | 289 | 280 | 288 | 570,000 | 2,880 |
| 2005-11-30 | 280 | 282 | 280 | 281 | 159,000 | 2,810 |
| 2005-11-29 | 276 | 282 | 275 | 279 | 464,000 | 2,790 |
| 2005-11-28 | 279 | 279 | 275 | 275 | 211,000 | 2,750 |
| 2005-11-25 | 273 | 278 | 271 | 278 | 253,000 | 2,780 |
| 2005-11-24 | 282 | 282 | 272 | 274 | 447,000 | 2,740 |
| 2005-11-22 | 280 | 283 | 278 | 282 | 573,000 | 2,820 |
| 2005-11-21 | 295 | 295 | 280 | 283 | 539,000 | 2,830 |
| 2005-11-18 | 295 | 296 | 290 | 291 | 458,000 | 2,910 |
| 2005-11-17 | 290 | 293 | 287 | 291 | 336,000 | 2,910 |
| 2005-11-16 | 278 | 289 | 276 | 287 | 333,000 | 2,870 |
| 2005-11-15 | 287 | 288 | 279 | 283 | 434,000 | 2,830 |
| 2005-11-14 | 295 | 296 | 290 | 290 | 420,000 | 2,900 |
| 2005-11-11 | 294 | 297 | 291 | 293 | 799,000 | 2,930 |
| 2005-11-10 | 300 | 301 | 282 | 285 | 1,623,000 | 2,850 |
| 2005-11-09 | 290 | 301 | 285 | 295 | 4,006,000 | 2,950 |
| 2005-11-08 | 275 | 291 | 273 | 288 | 1,942,000 | 2,880 |
| 2005-11-07 | 278 | 278 | 268 | 274 | 918,000 | 2,740 |
| 2005-11-04 | 281 | 282 | 276 | 277 | 838,000 | 2,770 |
| 2005-11-02 | 277 | 280 | 275 | 278 | 910,000 | 2,780 |
| 2005-11-01 | 275 | 276 | 273 | 275 | 236,000 | 2,750 |
| 2005-10-31 | 277 | 279 | 275 | 275 | 484,000 | 2,750 |
| 2005-10-28 | 276 | 278 | 274 | 276 | 549,000 | 2,760 |
| 2005-10-27 | 272 | 282 | 272 | 278 | 1,589,000 | 2,780 |
| 2005-10-26 | 265 | 275 | 264 | 271 | 724,000 | 2,710 |
| 2005-10-25 | 263 | 264 | 262 | 262 | 136,000 | 2,620 |
| 2005-10-24 | 262 | 262 | 258 | 259 | 190,000 | 2,590 |
| 2005-10-21 | 261 | 264 | 257 | 262 | 289,000 | 2,620 |
| 2005-10-20 | 265 | 266 | 262 | 262 | 145,000 | 2,620 |
| 2005-10-19 | 268 | 268 | 261 | 262 | 370,000 | 2,620 |
| 2005-10-18 | 265 | 268 | 262 | 267 | 262,000 | 2,670 |
| 2005-10-17 | 265 | 267 | 260 | 262 | 309,000 | 2,620 |
| 2005-10-14 | 271 | 272 | 264 | 265 | 257,000 | 2,650 |
| 2005-10-13 | 272 | 272 | 267 | 271 | 268,000 | 2,710 |
| 2005-10-12 | 280 | 281 | 273 | 275 | 476,000 | 2,750 |
| 2005-10-11 | 272 | 278 | 270 | 278 | 289,000 | 2,780 |
| 2005-10-07 | 259 | 270 | 259 | 267 | 179,000 | 2,670 |
| 2005-10-06 | 270 | 270 | 263 | 264 | 367,000 | 2,640 |
| 2005-10-05 | 274 | 278 | 271 | 271 | 324,000 | 2,710 |
| 2005-10-04 | 281 | 281 | 272 | 275 | 361,000 | 2,750 |
| 2005-10-03 | 282 | 283 | 272 | 281 | 397,000 | 2,810 |
| 2005-09-30 | 293 | 293 | 282 | 283 | 718,000 | 2,830 |
| 2005-09-29 | 295 | 297 | 289 | 291 | 1,506,000 | 2,910 |
| 2005-09-28 | 280 | 291 | 279 | 289 | 1,577,000 | 2,890 |
| 2005-09-27 | 276 | 288 | 272 | 278 | 2,531,000 | 2,780 |
| 2005-09-26 | 272 | 276 | 271 | 274 | 712,000 | 2,740 |
| 2005-09-22 | 265 | 272 | 264 | 271 | 791,000 | 2,710 |
| 2005-09-21 | 270 | 271 | 265 | 267 | 440,000 | 2,670 |
| 2005-09-20 | 271 | 271 | 266 | 270 | 617,000 | 2,700 |
| 2005-09-16 | 271 | 271 | 268 | 270 | 505,000 | 2,700 |
| 2005-09-15 | 264 | 270 | 263 | 268 | 563,000 | 2,680 |
| 2005-09-14 | 263 | 264 | 262 | 264 | 234,000 | 2,640 |
| 2005-09-13 | 266 | 266 | 263 | 264 | 277,000 | 2,640 |
| 2005-09-12 | 267 | 269 | 261 | 264 | 385,000 | 2,640 |
| 2005-09-09 | 265 | 266 | 262 | 266 | 455,000 | 2,660 |
| 2005-09-08 | 263 | 265 | 260 | 264 | 594,000 | 2,640 |
| 2005-09-07 | 267 | 268 | 260 | 263 | 605,000 | 2,630 |
| 2005-09-06 | 274 | 275 | 266 | 267 | 807,000 | 2,670 |
| 2005-09-05 | 275 | 275 | 270 | 273 | 622,000 | 2,730 |
| 2005-09-02 | 272 | 274 | 270 | 272 | 1,161,000 | 2,720 |
| 2005-09-01 | 263 | 278 | 262 | 276 | 5,056,000 | 2,760 |
| 2005-08-31 | 262 | 262 | 259 | 259 | 276,000 | 2,590 |
| 2005-08-30 | 259 | 262 | 258 | 262 | 424,000 | 2,620 |
| 2005-08-29 | 263 | 263 | 258 | 259 | 278,000 | 2,590 |
| 2005-08-26 | 263 | 264 | 260 | 262 | 621,000 | 2,620 |
| 2005-08-25 | 262 | 263 | 260 | 261 | 1,472,000 | 2,610 |
| 2005-08-24 | 257 | 259 | 255 | 258 | 333,000 | 2,580 |
| 2005-08-23 | 260 | 261 | 256 | 256 | 677,000 | 2,560 |
| 2005-08-22 | 254 | 258 | 253 | 256 | 508,000 | 2,560 |
| 2005-08-19 | 256 | 258 | 250 | 253 | 422,000 | 2,530 |
| 2005-08-18 | 260 | 261 | 255 | 257 | 425,000 | 2,570 |
| 2005-08-17 | 256 | 263 | 256 | 258 | 978,000 | 2,580 |
| 2005-08-16 | 258 | 259 | 255 | 258 | 689,000 | 2,580 |
| 2005-08-15 | 252 | 256 | 252 | 255 | 656,000 | 2,550 |
| 2005-08-12 | 248 | 255 | 248 | 252 | 1,257,000 | 2,520 |
| 2005-08-11 | 254 | 258 | 242 | 247 | 1,535,000 | 2,470 |
| 2005-08-10 | 249 | 254 | 249 | 253 | 910,000 | 2,530 |
| 2005-08-09 | 246 | 248 | 243 | 248 | 555,000 | 2,480 |
| 2005-08-08 | 228 | 241 | 225 | 239 | 721,000 | 2,390 |
| 2005-08-05 | 241 | 243 | 234 | 235 | 409,000 | 2,350 |
| 2005-08-04 | 247 | 247 | 241 | 243 | 526,000 | 2,430 |
| 2005-08-03 | 242 | 253 | 242 | 246 | 1,089,000 | 2,460 |
| 2005-08-02 | 245 | 245 | 238 | 241 | 456,000 | 2,410 |
| 2005-08-01 | 239 | 247 | 239 | 245 | 590,000 | 2,450 |
| 2005-07-29 | 239 | 241 | 237 | 238 | 242,000 | 2,380 |
| 2005-07-28 | 238 | 239 | 237 | 239 | 254,000 | 2,390 |
| 2005-07-27 | 234 | 237 | 233 | 237 | 269,000 | 2,370 |
| 2005-07-26 | 234 | 234 | 231 | 233 | 124,000 | 2,330 |
| 2005-07-25 | 235 | 235 | 232 | 234 | 125,000 | 2,340 |
| 2005-07-22 | 234 | 235 | 231 | 234 | 72,000 | 2,340 |
| 2005-07-21 | 236 | 236 | 232 | 233 | 194,000 | 2,330 |
| 2005-07-20 | 232 | 236 | 232 | 236 | 126,000 | 2,360 |
| 2005-07-19 | 232 | 234 | 232 | 232 | 106,000 | 2,320 |
| 2005-07-15 | 232 | 233 | 231 | 233 | 115,000 | 2,330 |
| 2005-07-14 | 233 | 233 | 231 | 231 | 338,000 | 2,310 |
| 2005-07-13 | 237 | 237 | 233 | 235 | 133,000 | 2,350 |
| 2005-07-12 | 238 | 239 | 234 | 236 | 164,000 | 2,360 |
| 2005-07-11 | 238 | 238 | 234 | 238 | 140,000 | 2,380 |
| 2005-07-08 | 234 | 238 | 234 | 237 | 146,000 | 2,370 |
| 2005-07-07 | 235 | 236 | 235 | 236 | 130,000 | 2,360 |
| 2005-07-06 | 239 | 239 | 236 | 237 | 137,000 | 2,370 |
| 2005-07-05 | 240 | 240 | 237 | 238 | 87,000 | 2,380 |
| 2005-07-04 | 241 | 241 | 237 | 239 | 153,000 | 2,390 |
| 2005-07-01 | 241 | 241 | 238 | 238 | 207,000 | 2,380 |
| 2005-06-30 | 236 | 241 | 235 | 240 | 233,000 | 2,400 |
| 2005-06-29 | 237 | 239 | 235 | 236 | 235,000 | 2,360 |
| 2005-06-28 | 233 | 237 | 231 | 237 | 234,000 | 2,370 |
| 2005-06-27 | 235 | 235 | 232 | 233 | 185,000 | 2,330 |
| 2005-06-24 | 233 | 237 | 232 | 236 | 221,000 | 2,360 |
| 2005-06-23 | 239 | 239 | 237 | 237 | 89,000 | 2,370 |
| 2005-06-22 | 239 | 240 | 236 | 240 | 138,000 | 2,400 |
| 2005-06-21 | 244 | 245 | 239 | 240 | 334,000 | 2,400 |
| 2005-06-20 | 243 | 245 | 241 | 245 | 298,000 | 2,450 |
| 2005-06-17 | 239 | 243 | 237 | 241 | 327,000 | 2,410 |
| 2005-06-16 | 237 | 238 | 234 | 238 | 194,000 | 2,380 |
| 2005-06-15 | 238 | 238 | 236 | 238 | 160,000 | 2,380 |
| 2005-06-14 | 239 | 239 | 232 | 236 | 240,000 | 2,360 |
| 2005-06-13 | 235 | 239 | 235 | 237 | 238,000 | 2,370 |
| 2005-06-10 | 233 | 235 | 230 | 234 | 249,000 | 2,340 |
| 2005-06-09 | 231 | 231 | 227 | 228 | 103,000 | 2,280 |
| 2005-06-08 | 232 | 233 | 228 | 231 | 254,000 | 2,310 |
| 2005-06-07 | 233 | 236 | 232 | 233 | 285,000 | 2,330 |
| 2005-06-06 | 230 | 233 | 228 | 233 | 121,000 | 2,330 |
| 2005-06-03 | 230 | 232 | 228 | 231 | 131,000 | 2,310 |
| 2005-06-02 | 232 | 234 | 228 | 230 | 213,000 | 2,300 |
| 2005-06-01 | 227 | 234 | 227 | 234 | 202,000 | 2,340 |
| 2005-05-31 | 229 | 230 | 227 | 230 | 93,000 | 2,300 |
| 2005-05-30 | 226 | 230 | 225 | 228 | 200,000 | 2,280 |
| 2005-05-27 | 222 | 225 | 222 | 223 | 279,000 | 2,230 |
| 2005-05-26 | 218 | 223 | 218 | 223 | 231,000 | 2,230 |
| 2005-05-25 | 236 | 237 | 221 | 223 | 384,000 | 2,230 |
| 2005-05-24 | 241 | 241 | 233 | 235 | 448,000 | 2,350 |
| 2005-05-23 | 230 | 251 | 228 | 236 | 1,040,000 | 2,360 |
| 2005-05-20 | 234 | 234 | 227 | 228 | 88,000 | 2,280 |
| 2005-05-19 | 225 | 230 | 225 | 229 | 102,000 | 2,290 |
| 2005-05-18 | 221 | 228 | 218 | 223 | 148,000 | 2,230 |
| 2005-05-17 | 228 | 228 | 219 | 220 | 154,000 | 2,200 |
| 2005-05-16 | 233 | 233 | 220 | 221 | 183,000 | 2,210 |
| 2005-05-13 | 240 | 240 | 234 | 234 | 217,000 | 2,340 |
| 2005-05-12 | 239 | 240 | 237 | 237 | 81,000 | 2,370 |
| 2005-05-11 | 239 | 239 | 234 | 237 | 127,000 | 2,370 |
| 2005-05-10 | 239 | 240 | 236 | 240 | 94,000 | 2,400 |
| 2005-05-09 | 242 | 245 | 237 | 238 | 187,000 | 2,380 |
| 2005-05-06 | 232 | 236 | 231 | 234 | 167,000 | 2,340 |
| 2005-05-02 | 227 | 228 | 221 | 228 | 145,000 | 2,280 |
| 2005-04-28 | 229 | 229 | 225 | 227 | 166,000 | 2,270 |
| 2005-04-27 | 228 | 229 | 226 | 227 | 95,000 | 2,270 |
| 2005-04-26 | 231 | 231 | 228 | 229 | 145,000 | 2,290 |
| 2005-04-25 | 228 | 232 | 228 | 229 | 156,000 | 2,290 |
| 2005-04-22 | 229 | 234 | 228 | 230 | 323,000 | 2,300 |
| 2005-04-21 | 221 | 226 | 218 | 224 | 400,000 | 2,240 |
| 2005-04-20 | 233 | 235 | 225 | 226 | 336,000 | 2,260 |
| 2005-04-19 | 219 | 226 | 218 | 226 | 350,000 | 2,260 |
| 2005-04-18 | 220 | 220 | 210 | 214 | 809,000 | 2,140 |
| 2005-04-15 | 227 | 230 | 225 | 226 | 512,000 | 2,260 |
| 2005-04-14 | 238 | 238 | 233 | 235 | 301,000 | 2,350 |
| 2005-04-13 | 242 | 243 | 237 | 241 | 333,000 | 2,410 |
| 2005-04-12 | 244 | 245 | 241 | 241 | 298,000 | 2,410 |
| 2005-04-11 | 248 | 248 | 244 | 246 | 193,000 | 2,460 |
| 2005-04-08 | 250 | 250 | 247 | 248 | 286,000 | 2,480 |
| 2005-04-07 | 247 | 250 | 246 | 248 | 247,000 | 2,480 |
| 2005-04-06 | 250 | 252 | 248 | 248 | 251,000 | 2,480 |
| 2005-04-05 | 249 | 253 | 248 | 251 | 443,000 | 2,510 |
| 2005-04-04 | 249 | 253 | 249 | 251 | 79,000 | 2,510 |
| 2005-04-01 | 247 | 253 | 245 | 250 | 300,000 | 2,500 |
| 2005-03-31 | 245 | 252 | 245 | 252 | 493,000 | 2,520 |
| 2005-03-30 | 246 | 253 | 241 | 241 | 514,000 | 2,410 |
| 2005-03-29 | 260 | 262 | 251 | 253 | 332,000 | 2,530 |
| 2005-03-28 | 262 | 263 | 257 | 262 | 337,000 | 2,620 |
| 2005-03-25 | 265 | 267 | 264 | 266 | 661,000 | 2,660 |
| 2005-03-24 | 265 | 268 | 264 | 264 | 339,000 | 2,640 |
| 2005-03-23 | 273 | 273 | 267 | 270 | 523,000 | 2,700 |
| 2005-03-22 | 270 | 276 | 268 | 273 | 1,322,000 | 2,730 |
| 2005-03-18 | 265 | 271 | 265 | 268 | 989,000 | 2,680 |
| 2005-03-17 | 260 | 265 | 259 | 265 | 473,000 | 2,650 |
| 2005-03-16 | 263 | 264 | 260 | 264 | 241,000 | 2,640 |
| 2005-03-15 | 265 | 265 | 258 | 262 | 285,000 | 2,620 |
| 2005-03-14 | 264 | 266 | 262 | 263 | 378,000 | 2,630 |
| 2005-03-11 | 266 | 267 | 264 | 264 | 574,000 | 2,640 |
| 2005-03-10 | 265 | 272 | 264 | 268 | 1,274,000 | 2,680 |
| 2005-03-09 | 268 | 272 | 264 | 267 | 2,400,000 | 2,670 |
| 2005-03-08 | 255 | 268 | 253 | 266 | 3,895,000 | 2,660 |
| 2005-03-07 | 259 | 259 | 255 | 257 | 765,000 | 2,570 |
| 2005-03-04 | 256 | 256 | 252 | 255 | 417,000 | 2,550 |
| 2005-03-03 | 256 | 257 | 253 | 254 | 603,000 | 2,540 |
| 2005-03-02 | 260 | 263 | 255 | 256 | 1,182,000 | 2,560 |
| 2005-03-01 | 250 | 259 | 249 | 259 | 1,426,000 | 2,590 |
| 2005-02-28 | 248 | 250 | 246 | 248 | 523,000 | 2,480 |
| 2005-02-25 | 247 | 247 | 244 | 247 | 302,000 | 2,470 |
| 2005-02-24 | 245 | 246 | 242 | 246 | 314,000 | 2,460 |
| 2005-02-23 | 239 | 243 | 238 | 243 | 349,000 | 2,430 |
| 2005-02-22 | 246 | 246 | 243 | 243 | 338,000 | 2,430 |
| 2005-02-21 | 250 | 250 | 246 | 247 | 198,000 | 2,470 |
| 2005-02-18 | 245 | 249 | 243 | 247 | 392,000 | 2,470 |
| 2005-02-17 | 245 | 249 | 245 | 246 | 423,000 | 2,460 |
| 2005-02-16 | 252 | 253 | 246 | 247 | 1,318,000 | 2,470 |
| 2005-02-15 | 259 | 265 | 249 | 255 | 4,030,000 | 2,550 |
| 2005-02-14 | 257 | 261 | 253 | 259 | 1,813,000 | 2,590 |
| 2005-02-10 | 252 | 256 | 249 | 255 | 1,067,000 | 2,550 |
| 2005-02-09 | 253 | 256 | 251 | 254 | 2,090,000 | 2,540 |
| 2005-02-08 | 245 | 249 | 242 | 248 | 1,060,000 | 2,480 |
| 2005-02-07 | 253 | 254 | 244 | 246 | 2,685,000 | 2,460 |
| 2005-02-04 | 236 | 253 | 234 | 253 | 7,100,000 | 2,530 |
| 2005-02-03 | 237 | 240 | 234 | 237 | 1,636,000 | 2,370 |
| 2005-02-02 | 229 | 234 | 229 | 233 | 1,276,000 | 2,330 |
| 2005-02-01 | 224 | 232 | 224 | 228 | 833,000 | 2,280 |
| 2005-01-31 | 222 | 225 | 222 | 223 | 263,000 | 2,230 |
| 2005-01-28 | 223 | 223 | 220 | 222 | 302,000 | 2,220 |
| 2005-01-27 | 224 | 225 | 223 | 224 | 158,000 | 2,240 |
| 2005-01-26 | 225 | 226 | 223 | 224 | 321,000 | 2,240 |
| 2005-01-25 | 221 | 223 | 220 | 222 | 311,000 | 2,220 |
| 2005-01-24 | 221 | 222 | 219 | 221 | 253,000 | 2,210 |
| 2005-01-21 | 223 | 224 | 221 | 222 | 248,000 | 2,220 |
| 2005-01-20 | 225 | 229 | 223 | 224 | 297,000 | 2,240 |
| 2005-01-19 | 226 | 235 | 221 | 227 | 1,503,000 | 2,270 |
| 2005-01-18 | 225 | 225 | 220 | 221 | 434,000 | 2,210 |
| 2005-01-17 | 217 | 229 | 217 | 225 | 900,000 | 2,250 |
| 2005-01-14 | 215 | 220 | 214 | 218 | 392,000 | 2,180 |
| 2005-01-13 | 221 | 222 | 218 | 220 | 428,000 | 2,200 |
| 2005-01-12 | 221 | 224 | 221 | 223 | 522,000 | 2,230 |
| 2005-01-11 | 222 | 222 | 218 | 220 | 530,000 | 2,200 |
| 2005-01-07 | 222 | 223 | 218 | 220 | 549,000 | 2,200 |
| 2005-01-06 | 214 | 224 | 212 | 220 | 1,195,000 | 2,200 |
| 2005-01-05 | 219 | 219 | 214 | 214 | 408,000 | 2,140 |
| 2005-01-04 | 213 | 218 | 213 | 218 | 233,000 | 2,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
