5491 日本金属(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 285 | 285 | 280 | 281 | 135,000 | 2,810 |
| 2007-12-27 | 293 | 293 | 287 | 287 | 192,000 | 2,870 |
| 2007-12-26 | 289 | 292 | 280 | 292 | 282,000 | 2,920 |
| 2007-12-25 | 291 | 294 | 279 | 284 | 471,000 | 2,840 |
| 2007-12-21 | 273 | 281 | 270 | 280 | 476,000 | 2,800 |
| 2007-12-20 | 287 | 287 | 273 | 274 | 327,000 | 2,740 |
| 2007-12-19 | 286 | 293 | 278 | 278 | 441,000 | 2,780 |
| 2007-12-18 | 272 | 291 | 271 | 286 | 694,000 | 2,860 |
| 2007-12-17 | 294 | 294 | 281 | 282 | 509,000 | 2,820 |
| 2007-12-14 | 304 | 307 | 290 | 292 | 1,174,000 | 2,920 |
| 2007-12-13 | 312 | 313 | 304 | 306 | 302,000 | 3,060 |
| 2007-12-12 | 304 | 314 | 304 | 314 | 264,000 | 3,140 |
| 2007-12-11 | 316 | 317 | 311 | 314 | 300,000 | 3,140 |
| 2007-12-10 | 317 | 318 | 311 | 312 | 234,000 | 3,120 |
| 2007-12-07 | 309 | 320 | 309 | 317 | 795,000 | 3,170 |
| 2007-12-06 | 311 | 311 | 303 | 308 | 375,000 | 3,080 |
| 2007-12-05 | 303 | 309 | 297 | 303 | 671,000 | 3,030 |
| 2007-12-04 | 315 | 320 | 308 | 308 | 468,000 | 3,080 |
| 2007-12-03 | 325 | 330 | 316 | 320 | 569,000 | 3,200 |
| 2007-11-30 | 305 | 321 | 304 | 316 | 901,000 | 3,160 |
| 2007-11-29 | 305 | 311 | 302 | 307 | 507,000 | 3,070 |
| 2007-11-28 | 314 | 315 | 297 | 299 | 1,140,000 | 2,990 |
| 2007-11-27 | 273 | 294 | 270 | 289 | 1,098,000 | 2,890 |
| 2007-11-26 | 274 | 281 | 270 | 278 | 582,000 | 2,780 |
| 2007-11-22 | 268 | 278 | 265 | 271 | 1,455,000 | 2,710 |
| 2007-11-21 | 294 | 294 | 276 | 276 | 981,000 | 2,760 |
| 2007-11-20 | 270 | 297 | 268 | 297 | 1,065,000 | 2,970 |
| 2007-11-19 | 312 | 313 | 288 | 290 | 1,022,000 | 2,900 |
| 2007-11-16 | 318 | 318 | 304 | 307 | 973,000 | 3,070 |
| 2007-11-15 | 315 | 328 | 313 | 322 | 684,000 | 3,220 |
| 2007-11-14 | 312 | 321 | 311 | 314 | 1,170,000 | 3,140 |
| 2007-11-13 | 301 | 315 | 295 | 307 | 897,000 | 3,070 |
| 2007-11-12 | 304 | 309 | 295 | 308 | 636,000 | 3,080 |
| 2007-11-09 | 327 | 334 | 317 | 317 | 809,000 | 3,170 |
| 2007-11-08 | 322 | 326 | 302 | 322 | 811,000 | 3,220 |
| 2007-11-07 | 350 | 358 | 335 | 337 | 503,000 | 3,370 |
| 2007-11-06 | 339 | 357 | 334 | 346 | 500,000 | 3,460 |
| 2007-11-05 | 361 | 362 | 341 | 344 | 346,000 | 3,440 |
| 2007-11-02 | 366 | 373 | 360 | 362 | 349,000 | 3,620 |
| 2007-11-01 | 375 | 379 | 368 | 370 | 315,000 | 3,700 |
| 2007-10-31 | 380 | 381 | 370 | 376 | 498,000 | 3,760 |
| 2007-10-30 | 385 | 385 | 374 | 383 | 581,000 | 3,830 |
| 2007-10-29 | 391 | 392 | 382 | 382 | 353,000 | 3,820 |
| 2007-10-26 | 382 | 390 | 377 | 386 | 401,000 | 3,860 |
| 2007-10-25 | 388 | 395 | 378 | 383 | 453,000 | 3,830 |
| 2007-10-24 | 389 | 403 | 389 | 393 | 431,000 | 3,930 |
| 2007-10-23 | 390 | 395 | 384 | 387 | 317,000 | 3,870 |
| 2007-10-22 | 375 | 389 | 375 | 385 | 543,000 | 3,850 |
| 2007-10-19 | 407 | 407 | 395 | 400 | 399,000 | 4,000 |
| 2007-10-18 | 401 | 409 | 395 | 406 | 528,000 | 4,060 |
| 2007-10-17 | 403 | 406 | 386 | 395 | 841,000 | 3,950 |
| 2007-10-16 | 415 | 417 | 405 | 405 | 836,000 | 4,050 |
| 2007-10-15 | 422 | 426 | 413 | 421 | 797,000 | 4,210 |
| 2007-10-12 | 420 | 426 | 415 | 416 | 625,000 | 4,160 |
| 2007-10-11 | 405 | 421 | 405 | 421 | 662,000 | 4,210 |
| 2007-10-10 | 416 | 422 | 402 | 409 | 813,000 | 4,090 |
| 2007-10-09 | 424 | 427 | 416 | 416 | 408,000 | 4,160 |
| 2007-10-05 | 422 | 429 | 417 | 420 | 890,000 | 4,200 |
| 2007-10-04 | 424 | 432 | 422 | 422 | 475,000 | 4,220 |
| 2007-10-03 | 418 | 428 | 416 | 424 | 713,000 | 4,240 |
| 2007-10-02 | 431 | 435 | 419 | 419 | 785,000 | 4,190 |
| 2007-10-01 | 422 | 435 | 418 | 425 | 828,000 | 4,250 |
| 2007-09-28 | 427 | 429 | 416 | 418 | 1,294,000 | 4,180 |
| 2007-09-27 | 446 | 448 | 430 | 432 | 1,447,000 | 4,320 |
| 2007-09-26 | 435 | 448 | 425 | 441 | 2,575,000 | 4,410 |
| 2007-09-25 | 435 | 438 | 416 | 434 | 4,326,000 | 4,340 |
| 2007-09-21 | 380 | 447 | 378 | 435 | 11,158,000 | 4,350 |
| 2007-09-20 | 345 | 390 | 342 | 385 | 3,438,000 | 3,850 |
| 2007-09-19 | 338 | 340 | 332 | 340 | 460,000 | 3,400 |
| 2007-09-18 | 334 | 334 | 323 | 323 | 243,000 | 3,230 |
| 2007-09-14 | 322 | 331 | 322 | 329 | 731,000 | 3,290 |
| 2007-09-13 | 323 | 328 | 320 | 321 | 808,000 | 3,210 |
| 2007-09-12 | 337 | 347 | 324 | 328 | 923,000 | 3,280 |
| 2007-09-11 | 334 | 338 | 317 | 333 | 1,145,000 | 3,330 |
| 2007-09-10 | 338 | 343 | 333 | 336 | 628,000 | 3,360 |
| 2007-09-07 | 358 | 363 | 350 | 352 | 970,000 | 3,520 |
| 2007-09-06 | 360 | 366 | 350 | 363 | 1,003,000 | 3,630 |
| 2007-09-05 | 387 | 388 | 364 | 367 | 1,059,000 | 3,670 |
| 2007-09-04 | 391 | 392 | 385 | 385 | 266,000 | 3,850 |
| 2007-09-03 | 390 | 395 | 387 | 390 | 721,000 | 3,900 |
| 2007-08-31 | 374 | 386 | 373 | 385 | 810,000 | 3,850 |
| 2007-08-30 | 386 | 387 | 377 | 379 | 232,000 | 3,790 |
| 2007-08-29 | 372 | 379 | 371 | 376 | 372,000 | 3,760 |
| 2007-08-28 | 398 | 399 | 380 | 387 | 479,000 | 3,870 |
| 2007-08-27 | 405 | 409 | 398 | 398 | 285,000 | 3,980 |
| 2007-08-24 | 404 | 404 | 396 | 398 | 313,000 | 3,980 |
| 2007-08-23 | 398 | 405 | 393 | 403 | 530,000 | 4,030 |
| 2007-08-22 | 384 | 388 | 383 | 383 | 310,000 | 3,830 |
| 2007-08-21 | 371 | 398 | 370 | 390 | 788,000 | 3,900 |
| 2007-08-20 | 393 | 393 | 372 | 376 | 759,000 | 3,760 |
| 2007-08-17 | 406 | 409 | 364 | 366 | 1,062,000 | 3,660 |
| 2007-08-16 | 417 | 417 | 387 | 405 | 960,000 | 4,050 |
| 2007-08-15 | 427 | 428 | 422 | 422 | 456,000 | 4,220 |
| 2007-08-14 | 421 | 442 | 421 | 439 | 626,000 | 4,390 |
| 2007-08-13 | 424 | 436 | 419 | 419 | 899,000 | 4,190 |
| 2007-08-10 | 418 | 427 | 411 | 419 | 891,000 | 4,190 |
| 2007-08-09 | 448 | 454 | 416 | 438 | 1,920,000 | 4,380 |
| 2007-08-08 | 465 | 472 | 440 | 447 | 1,296,000 | 4,470 |
| 2007-08-07 | 493 | 495 | 461 | 465 | 1,430,000 | 4,650 |
| 2007-08-06 | 456 | 501 | 456 | 493 | 2,377,000 | 4,930 |
| 2007-08-03 | 462 | 467 | 453 | 461 | 468,000 | 4,610 |
| 2007-08-02 | 468 | 470 | 446 | 457 | 743,000 | 4,570 |
| 2007-08-01 | 471 | 478 | 459 | 459 | 496,000 | 4,590 |
| 2007-07-31 | 483 | 492 | 470 | 476 | 542,000 | 4,760 |
| 2007-07-30 | 457 | 484 | 455 | 482 | 691,000 | 4,820 |
| 2007-07-27 | 461 | 473 | 460 | 462 | 729,000 | 4,620 |
| 2007-07-26 | 486 | 491 | 476 | 476 | 776,000 | 4,760 |
| 2007-07-25 | 490 | 498 | 488 | 495 | 714,000 | 4,950 |
| 2007-07-24 | 512 | 514 | 498 | 505 | 758,000 | 5,050 |
| 2007-07-23 | 501 | 521 | 494 | 518 | 1,789,000 | 5,180 |
| 2007-07-20 | 514 | 537 | 502 | 511 | 7,555,000 | 5,110 |
| 2007-07-19 | 459 | 502 | 459 | 500 | 3,634,000 | 5,000 |
| 2007-07-18 | 456 | 461 | 451 | 454 | 361,000 | 4,540 |
| 2007-07-17 | 447 | 458 | 445 | 456 | 357,000 | 4,560 |
| 2007-07-13 | 452 | 453 | 443 | 447 | 574,000 | 4,470 |
| 2007-07-12 | 459 | 460 | 445 | 449 | 476,000 | 4,490 |
| 2007-07-11 | 462 | 462 | 452 | 456 | 520,000 | 4,560 |
| 2007-07-10 | 468 | 468 | 463 | 464 | 252,000 | 4,640 |
| 2007-07-09 | 472 | 475 | 464 | 466 | 512,000 | 4,660 |
| 2007-07-06 | 469 | 471 | 462 | 470 | 351,000 | 4,700 |
| 2007-07-05 | 475 | 477 | 470 | 471 | 339,000 | 4,710 |
| 2007-07-04 | 475 | 477 | 472 | 476 | 283,000 | 4,760 |
| 2007-07-03 | 481 | 489 | 472 | 476 | 491,000 | 4,760 |
| 2007-07-02 | 471 | 480 | 470 | 479 | 365,000 | 4,790 |
| 2007-06-29 | 477 | 478 | 472 | 473 | 397,000 | 4,730 |
| 2007-06-28 | 475 | 477 | 471 | 476 | 244,000 | 4,760 |
| 2007-06-27 | 479 | 479 | 471 | 471 | 324,000 | 4,710 |
| 2007-06-26 | 476 | 477 | 471 | 475 | 293,000 | 4,750 |
| 2007-06-25 | 480 | 483 | 474 | 475 | 322,000 | 4,750 |
| 2007-06-22 | 488 | 488 | 479 | 484 | 318,000 | 4,840 |
| 2007-06-21 | 476 | 488 | 476 | 486 | 345,000 | 4,860 |
| 2007-06-20 | 486 | 490 | 480 | 481 | 523,000 | 4,810 |
| 2007-06-19 | 494 | 495 | 486 | 490 | 296,000 | 4,900 |
| 2007-06-18 | 504 | 505 | 492 | 494 | 382,000 | 4,940 |
| 2007-06-15 | 498 | 503 | 496 | 498 | 511,000 | 4,980 |
| 2007-06-14 | 492 | 495 | 486 | 490 | 443,000 | 4,900 |
| 2007-06-13 | 477 | 484 | 474 | 479 | 847,000 | 4,790 |
| 2007-06-12 | 500 | 501 | 476 | 489 | 899,000 | 4,890 |
| 2007-06-11 | 520 | 520 | 496 | 497 | 1,001,000 | 4,970 |
| 2007-06-08 | 515 | 518 | 505 | 510 | 1,010,000 | 5,100 |
| 2007-06-07 | 503 | 525 | 502 | 522 | 1,579,000 | 5,220 |
| 2007-06-06 | 499 | 515 | 499 | 513 | 1,058,000 | 5,130 |
| 2007-06-05 | 516 | 518 | 504 | 509 | 892,000 | 5,090 |
| 2007-06-04 | 522 | 526 | 510 | 515 | 1,751,000 | 5,150 |
| 2007-06-01 | 503 | 512 | 496 | 508 | 2,334,000 | 5,080 |
| 2007-05-31 | 475 | 494 | 473 | 494 | 1,903,000 | 4,940 |
| 2007-05-30 | 466 | 476 | 465 | 469 | 726,000 | 4,690 |
| 2007-05-29 | 466 | 473 | 463 | 469 | 581,000 | 4,690 |
| 2007-05-28 | 465 | 476 | 463 | 467 | 804,000 | 4,670 |
| 2007-05-25 | 461 | 464 | 456 | 460 | 952,000 | 4,600 |
| 2007-05-24 | 467 | 476 | 464 | 467 | 802,000 | 4,670 |
| 2007-05-23 | 483 | 488 | 472 | 472 | 874,000 | 4,720 |
| 2007-05-22 | 478 | 488 | 467 | 487 | 1,072,000 | 4,870 |
| 2007-05-21 | 458 | 484 | 456 | 481 | 1,363,000 | 4,810 |
| 2007-05-18 | 479 | 484 | 460 | 468 | 1,925,000 | 4,680 |
| 2007-05-17 | 507 | 512 | 494 | 499 | 1,227,000 | 4,990 |
| 2007-05-16 | 496 | 514 | 487 | 505 | 1,819,000 | 5,050 |
| 2007-05-15 | 537 | 537 | 506 | 506 | 1,948,000 | 5,060 |
| 2007-05-14 | 547 | 553 | 529 | 534 | 2,911,000 | 5,340 |
| 2007-05-11 | 524 | 536 | 521 | 535 | 1,263,000 | 5,350 |
| 2007-05-10 | 555 | 555 | 532 | 538 | 2,360,000 | 5,380 |
| 2007-05-09 | 532 | 544 | 526 | 544 | 2,375,000 | 5,440 |
| 2007-05-08 | 524 | 541 | 521 | 530 | 3,982,000 | 5,300 |
| 2007-05-07 | 501 | 515 | 497 | 512 | 3,140,000 | 5,120 |
| 2007-05-02 | 475 | 486 | 467 | 486 | 1,384,000 | 4,860 |
| 2007-05-01 | 467 | 473 | 461 | 471 | 793,000 | 4,710 |
| 2007-04-27 | 467 | 473 | 456 | 460 | 976,000 | 4,600 |
| 2007-04-26 | 449 | 468 | 446 | 464 | 1,692,000 | 4,640 |
| 2007-04-25 | 457 | 462 | 451 | 452 | 616,000 | 4,520 |
| 2007-04-24 | 456 | 465 | 449 | 462 | 996,000 | 4,620 |
| 2007-04-23 | 474 | 475 | 460 | 461 | 852,000 | 4,610 |
| 2007-04-20 | 482 | 484 | 468 | 470 | 1,204,000 | 4,700 |
| 2007-04-19 | 472 | 494 | 467 | 480 | 2,408,000 | 4,800 |
| 2007-04-18 | 468 | 477 | 460 | 474 | 1,512,000 | 4,740 |
| 2007-04-17 | 483 | 485 | 466 | 468 | 1,331,000 | 4,680 |
| 2007-04-16 | 492 | 493 | 473 | 478 | 1,621,000 | 4,780 |
| 2007-04-13 | 510 | 511 | 482 | 487 | 2,097,000 | 4,870 |
| 2007-04-12 | 491 | 513 | 490 | 504 | 2,919,000 | 5,040 |
| 2007-04-11 | 492 | 517 | 491 | 501 | 7,716,000 | 5,010 |
| 2007-04-10 | 440 | 497 | 440 | 490 | 7,643,000 | 4,900 |
| 2007-04-09 | 459 | 459 | 445 | 445 | 1,245,000 | 4,450 |
| 2007-04-06 | 459 | 469 | 455 | 456 | 1,283,000 | 4,560 |
| 2007-04-05 | 469 | 471 | 457 | 457 | 1,134,000 | 4,570 |
| 2007-04-04 | 476 | 480 | 466 | 470 | 1,819,000 | 4,700 |
| 2007-04-03 | 465 | 475 | 444 | 466 | 2,059,000 | 4,660 |
| 2007-04-02 | 485 | 493 | 455 | 460 | 2,267,000 | 4,600 |
| 2007-03-30 | 503 | 506 | 488 | 490 | 1,025,000 | 4,900 |
| 2007-03-29 | 493 | 507 | 481 | 500 | 2,043,000 | 5,000 |
| 2007-03-28 | 519 | 525 | 503 | 511 | 922,000 | 5,110 |
| 2007-03-27 | 514 | 529 | 511 | 523 | 873,000 | 5,230 |
| 2007-03-26 | 530 | 535 | 517 | 522 | 906,000 | 5,220 |
| 2007-03-23 | 543 | 545 | 528 | 535 | 889,000 | 5,350 |
| 2007-03-22 | 545 | 553 | 533 | 537 | 1,595,000 | 5,370 |
| 2007-03-20 | 539 | 549 | 525 | 530 | 1,023,000 | 5,300 |
| 2007-03-19 | 522 | 536 | 521 | 525 | 1,671,000 | 5,250 |
| 2007-03-16 | 560 | 563 | 530 | 541 | 1,801,000 | 5,410 |
| 2007-03-15 | 552 | 568 | 550 | 562 | 1,991,000 | 5,620 |
| 2007-03-14 | 535 | 555 | 534 | 537 | 2,777,000 | 5,370 |
| 2007-03-13 | 581 | 589 | 560 | 565 | 2,470,000 | 5,650 |
| 2007-03-12 | 601 | 607 | 578 | 590 | 2,763,000 | 5,900 |
| 2007-03-09 | 608 | 619 | 590 | 593 | 5,139,000 | 5,930 |
| 2007-03-08 | 561 | 597 | 555 | 597 | 5,873,000 | 5,970 |
| 2007-03-07 | 600 | 611 | 557 | 571 | 11,717,000 | 5,710 |
| 2007-03-06 | 540 | 582 | 526 | 575 | 11,613,000 | 5,750 |
| 2007-03-05 | 525 | 600 | 482 | 500 | 12,957,000 | 5,000 |
| 2007-03-02 | 488 | 548 | 472 | 539 | 10,989,000 | 5,390 |
| 2007-03-01 | 485 | 499 | 456 | 468 | 3,370,000 | 4,680 |
| 2007-02-28 | 463 | 489 | 463 | 485 | 3,160,000 | 4,850 |
| 2007-02-27 | 520 | 525 | 490 | 498 | 4,626,000 | 4,980 |
| 2007-02-26 | 539 | 554 | 522 | 529 | 4,076,000 | 5,290 |
| 2007-02-23 | 544 | 560 | 521 | 545 | 6,212,000 | 5,450 |
| 2007-02-22 | 550 | 652 | 547 | 554 | 12,769,000 | 5,540 |
| 2007-02-21 | 540 | 560 | 513 | 560 | 15,309,000 | 5,600 |
| 2007-02-20 | 440 | 484 | 439 | 480 | 30,886,000 | 4,800 |
| 2007-02-19 | 400 | 437 | 396 | 432 | 11,431,000 | 4,320 |
| 2007-02-16 | 372 | 394 | 368 | 392 | 3,776,000 | 3,920 |
| 2007-02-15 | 383 | 383 | 361 | 368 | 2,491,000 | 3,680 |
| 2007-02-14 | 370 | 379 | 368 | 378 | 4,109,000 | 3,780 |
| 2007-02-13 | 345 | 360 | 345 | 360 | 2,374,000 | 3,600 |
| 2007-02-09 | 337 | 350 | 337 | 342 | 1,153,000 | 3,420 |
| 2007-02-08 | 349 | 351 | 337 | 342 | 2,804,000 | 3,420 |
| 2007-02-07 | 333 | 352 | 331 | 352 | 4,717,000 | 3,520 |
| 2007-02-06 | 323 | 326 | 320 | 325 | 1,167,000 | 3,250 |
| 2007-02-05 | 315 | 327 | 315 | 319 | 1,210,000 | 3,190 |
| 2007-02-02 | 318 | 318 | 314 | 314 | 437,000 | 3,140 |
| 2007-02-01 | 312 | 317 | 309 | 317 | 743,000 | 3,170 |
| 2007-01-31 | 314 | 320 | 311 | 315 | 449,000 | 3,150 |
| 2007-01-30 | 322 | 324 | 311 | 315 | 805,000 | 3,150 |
| 2007-01-29 | 315 | 321 | 313 | 316 | 718,000 | 3,160 |
| 2007-01-26 | 305 | 313 | 304 | 313 | 508,000 | 3,130 |
| 2007-01-25 | 312 | 319 | 309 | 309 | 519,000 | 3,090 |
| 2007-01-24 | 315 | 320 | 311 | 311 | 768,000 | 3,110 |
| 2007-01-23 | 308 | 312 | 306 | 312 | 475,000 | 3,120 |
| 2007-01-22 | 302 | 309 | 302 | 309 | 448,000 | 3,090 |
| 2007-01-19 | 302 | 304 | 301 | 302 | 217,000 | 3,020 |
| 2007-01-18 | 305 | 309 | 303 | 304 | 328,000 | 3,040 |
| 2007-01-17 | 302 | 308 | 299 | 307 | 561,000 | 3,070 |
| 2007-01-16 | 297 | 307 | 297 | 300 | 663,000 | 3,000 |
| 2007-01-15 | 294 | 294 | 290 | 294 | 505,000 | 2,940 |
| 2007-01-12 | 291 | 292 | 288 | 289 | 410,000 | 2,890 |
| 2007-01-11 | 293 | 297 | 288 | 290 | 425,000 | 2,900 |
| 2007-01-10 | 298 | 298 | 290 | 292 | 611,000 | 2,920 |
| 2007-01-09 | 290 | 301 | 288 | 299 | 918,000 | 2,990 |
| 2007-01-05 | 297 | 297 | 290 | 294 | 1,351,000 | 2,940 |
| 2007-01-04 | 310 | 310 | 301 | 302 | 972,000 | 3,020 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
