5491 日本金属(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 320 | 320 | 309 | 310 | 1,333,000 | 3,100 |
| 2006-12-28 | 323 | 326 | 315 | 319 | 3,703,000 | 3,190 |
| 2006-12-27 | 329 | 339 | 317 | 328 | 9,320,000 | 3,280 |
| 2006-12-26 | 290 | 320 | 289 | 320 | 8,636,000 | 3,200 |
| 2006-12-25 | 278 | 288 | 273 | 287 | 876,000 | 2,870 |
| 2006-12-22 | 279 | 281 | 275 | 276 | 398,000 | 2,760 |
| 2006-12-21 | 272 | 277 | 272 | 275 | 618,000 | 2,750 |
| 2006-12-20 | 265 | 270 | 265 | 270 | 244,000 | 2,700 |
| 2006-12-19 | 268 | 270 | 267 | 268 | 213,000 | 2,680 |
| 2006-12-18 | 270 | 273 | 268 | 271 | 310,000 | 2,710 |
| 2006-12-15 | 273 | 273 | 268 | 268 | 276,000 | 2,680 |
| 2006-12-14 | 273 | 273 | 268 | 270 | 438,000 | 2,700 |
| 2006-12-13 | 263 | 271 | 261 | 271 | 430,000 | 2,710 |
| 2006-12-12 | 269 | 270 | 262 | 265 | 791,000 | 2,650 |
| 2006-12-11 | 256 | 267 | 256 | 266 | 609,000 | 2,660 |
| 2006-12-08 | 255 | 255 | 254 | 255 | 171,000 | 2,550 |
| 2006-12-07 | 256 | 256 | 253 | 254 | 138,000 | 2,540 |
| 2006-12-06 | 254 | 254 | 250 | 253 | 201,000 | 2,530 |
| 2006-12-05 | 251 | 256 | 251 | 252 | 346,000 | 2,520 |
| 2006-12-04 | 247 | 248 | 245 | 248 | 80,000 | 2,480 |
| 2006-12-01 | 247 | 248 | 245 | 245 | 88,000 | 2,450 |
| 2006-11-30 | 250 | 250 | 245 | 247 | 197,000 | 2,470 |
| 2006-11-29 | 241 | 247 | 241 | 247 | 196,000 | 2,470 |
| 2006-11-28 | 235 | 244 | 235 | 243 | 95,000 | 2,430 |
| 2006-11-27 | 235 | 239 | 230 | 239 | 109,000 | 2,390 |
| 2006-11-24 | 237 | 237 | 232 | 234 | 99,000 | 2,340 |
| 2006-11-22 | 226 | 237 | 226 | 237 | 233,000 | 2,370 |
| 2006-11-21 | 231 | 234 | 229 | 231 | 185,000 | 2,310 |
| 2006-11-20 | 243 | 243 | 230 | 231 | 309,000 | 2,310 |
| 2006-11-17 | 248 | 249 | 242 | 243 | 168,000 | 2,430 |
| 2006-11-16 | 249 | 253 | 247 | 248 | 227,000 | 2,480 |
| 2006-11-15 | 254 | 255 | 249 | 250 | 263,000 | 2,500 |
| 2006-11-14 | 245 | 250 | 243 | 249 | 347,000 | 2,490 |
| 2006-11-13 | 241 | 249 | 236 | 239 | 296,000 | 2,390 |
| 2006-11-10 | 246 | 246 | 242 | 243 | 98,000 | 2,430 |
| 2006-11-09 | 242 | 245 | 242 | 244 | 94,000 | 2,440 |
| 2006-11-08 | 249 | 249 | 243 | 243 | 114,000 | 2,430 |
| 2006-11-07 | 249 | 250 | 247 | 247 | 107,000 | 2,470 |
| 2006-11-06 | 244 | 246 | 244 | 245 | 122,000 | 2,450 |
| 2006-11-02 | 248 | 249 | 245 | 247 | 99,000 | 2,470 |
| 2006-11-01 | 250 | 250 | 247 | 248 | 93,000 | 2,480 |
| 2006-10-31 | 248 | 248 | 245 | 247 | 96,000 | 2,470 |
| 2006-10-30 | 252 | 252 | 247 | 248 | 166,000 | 2,480 |
| 2006-10-27 | 257 | 258 | 254 | 254 | 200,000 | 2,540 |
| 2006-10-26 | 253 | 256 | 253 | 256 | 174,000 | 2,560 |
| 2006-10-25 | 256 | 256 | 254 | 254 | 107,000 | 2,540 |
| 2006-10-24 | 260 | 261 | 256 | 256 | 297,000 | 2,560 |
| 2006-10-23 | 257 | 257 | 255 | 257 | 212,000 | 2,570 |
| 2006-10-20 | 253 | 258 | 252 | 258 | 301,000 | 2,580 |
| 2006-10-19 | 257 | 261 | 254 | 254 | 524,000 | 2,540 |
| 2006-10-18 | 248 | 255 | 248 | 254 | 416,000 | 2,540 |
| 2006-10-17 | 245 | 250 | 244 | 248 | 306,000 | 2,480 |
| 2006-10-16 | 244 | 244 | 242 | 244 | 146,000 | 2,440 |
| 2006-10-13 | 239 | 240 | 238 | 240 | 82,000 | 2,400 |
| 2006-10-12 | 233 | 240 | 232 | 237 | 91,000 | 2,370 |
| 2006-10-11 | 241 | 242 | 234 | 234 | 147,000 | 2,340 |
| 2006-10-10 | 238 | 244 | 238 | 242 | 215,000 | 2,420 |
| 2006-10-06 | 246 | 247 | 243 | 243 | 93,000 | 2,430 |
| 2006-10-05 | 245 | 246 | 241 | 245 | 221,000 | 2,450 |
| 2006-10-04 | 251 | 253 | 244 | 245 | 204,000 | 2,450 |
| 2006-10-03 | 248 | 249 | 245 | 249 | 151,000 | 2,490 |
| 2006-10-02 | 245 | 249 | 245 | 248 | 169,000 | 2,480 |
| 2006-09-29 | 247 | 248 | 245 | 246 | 88,000 | 2,460 |
| 2006-09-28 | 240 | 247 | 240 | 245 | 187,000 | 2,450 |
| 2006-09-27 | 233 | 244 | 233 | 243 | 178,000 | 2,430 |
| 2006-09-26 | 233 | 235 | 228 | 231 | 138,000 | 2,310 |
| 2006-09-25 | 235 | 236 | 232 | 236 | 161,000 | 2,360 |
| 2006-09-22 | 241 | 241 | 237 | 239 | 145,000 | 2,390 |
| 2006-09-21 | 241 | 242 | 238 | 240 | 83,000 | 2,400 |
| 2006-09-20 | 240 | 240 | 237 | 239 | 157,000 | 2,390 |
| 2006-09-19 | 245 | 247 | 243 | 244 | 75,000 | 2,440 |
| 2006-09-15 | 241 | 245 | 239 | 244 | 186,000 | 2,440 |
| 2006-09-14 | 242 | 245 | 240 | 243 | 175,000 | 2,430 |
| 2006-09-13 | 250 | 250 | 239 | 242 | 301,000 | 2,420 |
| 2006-09-12 | 252 | 254 | 246 | 246 | 306,000 | 2,460 |
| 2006-09-11 | 258 | 263 | 252 | 255 | 455,000 | 2,550 |
| 2006-09-08 | 254 | 256 | 252 | 254 | 331,000 | 2,540 |
| 2006-09-07 | 253 | 255 | 251 | 254 | 234,000 | 2,540 |
| 2006-09-06 | 262 | 262 | 255 | 256 | 371,000 | 2,560 |
| 2006-09-05 | 253 | 262 | 251 | 262 | 434,000 | 2,620 |
| 2006-09-04 | 249 | 253 | 249 | 252 | 371,000 | 2,520 |
| 2006-09-01 | 245 | 247 | 244 | 246 | 182,000 | 2,460 |
| 2006-08-31 | 243 | 247 | 243 | 245 | 182,000 | 2,450 |
| 2006-08-30 | 247 | 247 | 241 | 241 | 154,000 | 2,410 |
| 2006-08-29 | 243 | 247 | 243 | 247 | 170,000 | 2,470 |
| 2006-08-28 | 247 | 249 | 245 | 245 | 158,000 | 2,450 |
| 2006-08-25 | 253 | 254 | 250 | 252 | 119,000 | 2,520 |
| 2006-08-24 | 255 | 256 | 254 | 254 | 120,000 | 2,540 |
| 2006-08-23 | 257 | 257 | 255 | 255 | 92,000 | 2,550 |
| 2006-08-22 | 255 | 258 | 253 | 257 | 202,000 | 2,570 |
| 2006-08-21 | 258 | 258 | 254 | 255 | 135,000 | 2,550 |
| 2006-08-18 | 254 | 256 | 251 | 256 | 197,000 | 2,560 |
| 2006-08-17 | 254 | 257 | 250 | 254 | 436,000 | 2,540 |
| 2006-08-16 | 250 | 252 | 247 | 252 | 158,000 | 2,520 |
| 2006-08-15 | 248 | 251 | 247 | 249 | 153,000 | 2,490 |
| 2006-08-14 | 246 | 248 | 245 | 246 | 142,000 | 2,460 |
| 2006-08-11 | 247 | 255 | 245 | 246 | 386,000 | 2,460 |
| 2006-08-10 | 226 | 252 | 225 | 244 | 684,000 | 2,440 |
| 2006-08-09 | 224 | 227 | 221 | 226 | 116,000 | 2,260 |
| 2006-08-08 | 220 | 224 | 220 | 223 | 104,000 | 2,230 |
| 2006-08-07 | 225 | 229 | 223 | 223 | 107,000 | 2,230 |
| 2006-08-04 | 228 | 228 | 225 | 227 | 98,000 | 2,270 |
| 2006-08-03 | 229 | 230 | 228 | 228 | 93,000 | 2,280 |
| 2006-08-02 | 225 | 227 | 224 | 227 | 77,000 | 2,270 |
| 2006-08-01 | 228 | 230 | 225 | 225 | 78,000 | 2,250 |
| 2006-07-31 | 227 | 229 | 225 | 228 | 103,000 | 2,280 |
| 2006-07-28 | 219 | 224 | 219 | 223 | 42,000 | 2,230 |
| 2006-07-27 | 217 | 220 | 215 | 220 | 109,000 | 2,200 |
| 2006-07-26 | 223 | 223 | 214 | 214 | 136,000 | 2,140 |
| 2006-07-25 | 220 | 223 | 218 | 220 | 65,000 | 2,200 |
| 2006-07-24 | 221 | 221 | 213 | 218 | 64,000 | 2,180 |
| 2006-07-21 | 222 | 224 | 220 | 221 | 86,000 | 2,210 |
| 2006-07-20 | 227 | 227 | 216 | 225 | 200,000 | 2,250 |
| 2006-07-19 | 218 | 221 | 206 | 212 | 300,000 | 2,120 |
| 2006-07-18 | 222 | 224 | 214 | 216 | 300,000 | 2,160 |
| 2006-07-14 | 230 | 232 | 229 | 229 | 106,000 | 2,290 |
| 2006-07-13 | 238 | 240 | 233 | 236 | 87,000 | 2,360 |
| 2006-07-12 | 245 | 249 | 240 | 241 | 72,000 | 2,410 |
| 2006-07-11 | 244 | 245 | 242 | 243 | 68,000 | 2,430 |
| 2006-07-10 | 239 | 246 | 238 | 246 | 84,000 | 2,460 |
| 2006-07-07 | 250 | 251 | 242 | 246 | 150,000 | 2,460 |
| 2006-07-06 | 255 | 255 | 248 | 250 | 99,000 | 2,500 |
| 2006-07-05 | 256 | 257 | 252 | 253 | 92,000 | 2,530 |
| 2006-07-04 | 254 | 260 | 254 | 256 | 152,000 | 2,560 |
| 2006-07-03 | 252 | 254 | 252 | 254 | 73,000 | 2,540 |
| 2006-06-30 | 253 | 256 | 250 | 251 | 296,000 | 2,510 |
| 2006-06-29 | 250 | 254 | 250 | 252 | 134,000 | 2,520 |
| 2006-06-28 | 250 | 251 | 247 | 249 | 150,000 | 2,490 |
| 2006-06-27 | 249 | 253 | 249 | 252 | 162,000 | 2,520 |
| 2006-06-26 | 250 | 250 | 245 | 250 | 128,000 | 2,500 |
| 2006-06-23 | 244 | 245 | 240 | 245 | 110,000 | 2,450 |
| 2006-06-22 | 243 | 245 | 241 | 244 | 151,000 | 2,440 |
| 2006-06-21 | 241 | 241 | 236 | 238 | 137,000 | 2,380 |
| 2006-06-20 | 238 | 242 | 235 | 237 | 200,000 | 2,370 |
| 2006-06-19 | 243 | 244 | 238 | 240 | 227,000 | 2,400 |
| 2006-06-16 | 248 | 248 | 235 | 240 | 288,000 | 2,400 |
| 2006-06-15 | 232 | 232 | 227 | 229 | 172,000 | 2,290 |
| 2006-06-14 | 212 | 225 | 212 | 222 | 335,000 | 2,220 |
| 2006-06-13 | 225 | 226 | 216 | 217 | 438,000 | 2,170 |
| 2006-06-12 | 223 | 231 | 221 | 227 | 349,000 | 2,270 |
| 2006-06-09 | 210 | 229 | 210 | 224 | 764,000 | 2,240 |
| 2006-06-08 | 231 | 231 | 213 | 215 | 574,000 | 2,150 |
| 2006-06-07 | 243 | 249 | 234 | 234 | 329,000 | 2,340 |
| 2006-06-06 | 244 | 249 | 240 | 243 | 254,000 | 2,430 |
| 2006-06-05 | 242 | 251 | 241 | 246 | 244,000 | 2,460 |
| 2006-06-02 | 242 | 242 | 230 | 242 | 392,000 | 2,420 |
| 2006-06-01 | 255 | 256 | 242 | 242 | 144,000 | 2,420 |
| 2006-05-31 | 254 | 254 | 239 | 248 | 200,000 | 2,480 |
| 2006-05-30 | 265 | 265 | 257 | 259 | 177,000 | 2,590 |
| 2006-05-29 | 269 | 270 | 265 | 266 | 99,000 | 2,660 |
| 2006-05-26 | 264 | 267 | 263 | 267 | 132,000 | 2,670 |
| 2006-05-25 | 267 | 267 | 261 | 263 | 159,000 | 2,630 |
| 2006-05-24 | 268 | 268 | 261 | 266 | 176,000 | 2,660 |
| 2006-05-23 | 273 | 273 | 261 | 265 | 207,000 | 2,650 |
| 2006-05-22 | 278 | 279 | 270 | 270 | 101,000 | 2,700 |
| 2006-05-19 | 267 | 274 | 266 | 274 | 136,000 | 2,740 |
| 2006-05-18 | 269 | 271 | 266 | 268 | 101,000 | 2,680 |
| 2006-05-17 | 279 | 279 | 267 | 273 | 182,000 | 2,730 |
| 2006-05-16 | 285 | 286 | 265 | 269 | 241,000 | 2,690 |
| 2006-05-15 | 280 | 280 | 278 | 278 | 134,000 | 2,780 |
| 2006-05-12 | 280 | 280 | 276 | 279 | 232,000 | 2,790 |
| 2006-05-11 | 284 | 287 | 282 | 284 | 111,000 | 2,840 |
| 2006-05-10 | 289 | 292 | 282 | 285 | 153,000 | 2,850 |
| 2006-05-09 | 291 | 292 | 289 | 290 | 187,000 | 2,900 |
| 2006-05-08 | 291 | 294 | 289 | 291 | 140,000 | 2,910 |
| 2006-05-02 | 292 | 293 | 289 | 291 | 195,000 | 2,910 |
| 2006-05-01 | 294 | 294 | 291 | 292 | 74,000 | 2,920 |
| 2006-04-28 | 292 | 295 | 287 | 291 | 225,000 | 2,910 |
| 2006-04-27 | 295 | 299 | 294 | 297 | 150,000 | 2,970 |
| 2006-04-26 | 297 | 297 | 293 | 294 | 89,000 | 2,940 |
| 2006-04-25 | 300 | 300 | 292 | 296 | 138,000 | 2,960 |
| 2006-04-24 | 300 | 300 | 291 | 291 | 375,000 | 2,910 |
| 2006-04-21 | 309 | 309 | 296 | 300 | 488,000 | 3,000 |
| 2006-04-20 | 312 | 313 | 308 | 310 | 649,000 | 3,100 |
| 2006-04-19 | 302 | 313 | 301 | 312 | 1,871,000 | 3,120 |
| 2006-04-18 | 297 | 299 | 290 | 299 | 426,000 | 2,990 |
| 2006-04-17 | 296 | 305 | 295 | 299 | 1,179,000 | 2,990 |
| 2006-04-14 | 295 | 297 | 293 | 296 | 285,000 | 2,960 |
| 2006-04-13 | 294 | 295 | 292 | 295 | 146,000 | 2,950 |
| 2006-04-12 | 296 | 296 | 293 | 293 | 277,000 | 2,930 |
| 2006-04-11 | 293 | 296 | 292 | 296 | 400,000 | 2,960 |
| 2006-04-10 | 293 | 293 | 290 | 291 | 221,000 | 2,910 |
| 2006-04-07 | 294 | 294 | 290 | 293 | 198,000 | 2,930 |
| 2006-04-06 | 293 | 295 | 290 | 291 | 213,000 | 2,910 |
| 2006-04-05 | 295 | 296 | 288 | 290 | 275,000 | 2,900 |
| 2006-04-04 | 296 | 296 | 293 | 294 | 160,000 | 2,940 |
| 2006-04-03 | 295 | 296 | 293 | 294 | 185,000 | 2,940 |
| 2006-03-31 | 295 | 295 | 292 | 293 | 244,000 | 2,930 |
| 2006-03-30 | 295 | 296 | 292 | 292 | 302,000 | 2,920 |
| 2006-03-29 | 289 | 292 | 288 | 291 | 173,000 | 2,910 |
| 2006-03-28 | 285 | 289 | 285 | 288 | 279,000 | 2,880 |
| 2006-03-27 | 295 | 296 | 293 | 295 | 230,000 | 2,950 |
| 2006-03-24 | 291 | 295 | 291 | 293 | 151,000 | 2,930 |
| 2006-03-23 | 293 | 295 | 291 | 293 | 218,000 | 2,930 |
| 2006-03-22 | 290 | 292 | 288 | 292 | 223,000 | 2,920 |
| 2006-03-20 | 286 | 289 | 284 | 288 | 150,000 | 2,880 |
| 2006-03-17 | 287 | 287 | 282 | 285 | 87,000 | 2,850 |
| 2006-03-16 | 287 | 291 | 283 | 283 | 149,000 | 2,830 |
| 2006-03-15 | 287 | 289 | 286 | 288 | 140,000 | 2,880 |
| 2006-03-14 | 290 | 291 | 285 | 286 | 123,000 | 2,860 |
| 2006-03-13 | 290 | 292 | 284 | 288 | 197,000 | 2,880 |
| 2006-03-10 | 281 | 287 | 279 | 286 | 266,000 | 2,860 |
| 2006-03-09 | 275 | 280 | 274 | 279 | 167,000 | 2,790 |
| 2006-03-08 | 279 | 279 | 270 | 273 | 172,000 | 2,730 |
| 2006-03-07 | 283 | 283 | 276 | 279 | 94,000 | 2,790 |
| 2006-03-06 | 275 | 280 | 270 | 279 | 199,000 | 2,790 |
| 2006-03-03 | 278 | 283 | 276 | 277 | 150,000 | 2,770 |
| 2006-03-02 | 291 | 292 | 276 | 279 | 354,000 | 2,790 |
| 2006-03-01 | 284 | 290 | 283 | 286 | 287,000 | 2,860 |
| 2006-02-28 | 296 | 296 | 288 | 290 | 292,000 | 2,900 |
| 2006-02-27 | 298 | 298 | 293 | 294 | 274,000 | 2,940 |
| 2006-02-24 | 288 | 293 | 285 | 292 | 271,000 | 2,920 |
| 2006-02-23 | 287 | 291 | 283 | 288 | 321,000 | 2,880 |
| 2006-02-22 | 270 | 283 | 268 | 282 | 458,000 | 2,820 |
| 2006-02-21 | 263 | 278 | 263 | 277 | 293,000 | 2,770 |
| 2006-02-20 | 272 | 274 | 263 | 263 | 487,000 | 2,630 |
| 2006-02-17 | 287 | 294 | 278 | 281 | 272,000 | 2,810 |
| 2006-02-16 | 291 | 295 | 285 | 289 | 270,000 | 2,890 |
| 2006-02-15 | 300 | 304 | 291 | 293 | 345,000 | 2,930 |
| 2006-02-14 | 282 | 297 | 281 | 297 | 567,000 | 2,970 |
| 2006-02-13 | 306 | 310 | 282 | 287 | 985,000 | 2,870 |
| 2006-02-10 | 309 | 315 | 301 | 310 | 600,000 | 3,100 |
| 2006-02-09 | 313 | 320 | 307 | 308 | 437,000 | 3,080 |
| 2006-02-08 | 323 | 323 | 311 | 311 | 830,000 | 3,110 |
| 2006-02-07 | 323 | 324 | 320 | 324 | 1,253,000 | 3,240 |
| 2006-02-06 | 307 | 335 | 307 | 324 | 5,491,000 | 3,240 |
| 2006-02-03 | 303 | 305 | 302 | 302 | 427,000 | 3,020 |
| 2006-02-02 | 303 | 308 | 302 | 302 | 460,000 | 3,020 |
| 2006-02-01 | 302 | 304 | 300 | 302 | 390,000 | 3,020 |
| 2006-01-31 | 304 | 304 | 300 | 302 | 437,000 | 3,020 |
| 2006-01-30 | 300 | 305 | 297 | 300 | 429,000 | 3,000 |
| 2006-01-27 | 292 | 294 | 290 | 294 | 251,000 | 2,940 |
| 2006-01-26 | 286 | 289 | 285 | 288 | 245,000 | 2,880 |
| 2006-01-25 | 281 | 289 | 277 | 283 | 640,000 | 2,830 |
| 2006-01-24 | 275 | 283 | 275 | 280 | 248,000 | 2,800 |
| 2006-01-23 | 272 | 283 | 266 | 273 | 484,000 | 2,730 |
| 2006-01-20 | 292 | 293 | 285 | 287 | 406,000 | 2,870 |
| 2006-01-19 | 275 | 297 | 272 | 293 | 689,000 | 2,930 |
| 2006-01-18 | 298 | 299 | 265 | 280 | 819,000 | 2,800 |
| 2006-01-17 | 305 | 310 | 300 | 300 | 477,000 | 3,000 |
| 2006-01-16 | 306 | 310 | 304 | 306 | 329,000 | 3,060 |
| 2006-01-13 | 312 | 312 | 309 | 309 | 372,000 | 3,090 |
| 2006-01-12 | 311 | 312 | 309 | 312 | 349,000 | 3,120 |
| 2006-01-11 | 310 | 311 | 307 | 310 | 322,000 | 3,100 |
| 2006-01-10 | 314 | 315 | 310 | 311 | 669,000 | 3,110 |
| 2006-01-06 | 311 | 313 | 309 | 312 | 481,000 | 3,120 |
| 2006-01-05 | 315 | 315 | 308 | 311 | 620,000 | 3,110 |
| 2006-01-04 | 314 | 314 | 306 | 310 | 273,000 | 3,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
