5491 日本金属(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 122 | 127 | 121 | 127 | 202,000 | 1,270 |
| 2008-12-29 | 118 | 121 | 118 | 121 | 159,000 | 1,210 |
| 2008-12-26 | 118 | 118 | 116 | 116 | 79,000 | 1,160 |
| 2008-12-25 | 114 | 117 | 114 | 117 | 66,000 | 1,170 |
| 2008-12-24 | 114 | 115 | 112 | 114 | 116,000 | 1,140 |
| 2008-12-22 | 120 | 120 | 116 | 118 | 138,000 | 1,180 |
| 2008-12-19 | 120 | 123 | 119 | 119 | 191,000 | 1,190 |
| 2008-12-18 | 124 | 124 | 122 | 122 | 182,000 | 1,220 |
| 2008-12-17 | 127 | 129 | 120 | 128 | 198,000 | 1,280 |
| 2008-12-16 | 127 | 127 | 125 | 125 | 150,000 | 1,250 |
| 2008-12-15 | 131 | 132 | 123 | 130 | 282,000 | 1,300 |
| 2008-12-12 | 127 | 129 | 122 | 122 | 263,000 | 1,220 |
| 2008-12-11 | 126 | 127 | 124 | 126 | 127,000 | 1,260 |
| 2008-12-10 | 125 | 129 | 123 | 128 | 194,000 | 1,280 |
| 2008-12-09 | 124 | 127 | 124 | 125 | 87,000 | 1,250 |
| 2008-12-08 | 124 | 124 | 121 | 123 | 140,000 | 1,230 |
| 2008-12-05 | 120 | 123 | 119 | 119 | 109,000 | 1,190 |
| 2008-12-04 | 123 | 126 | 122 | 123 | 74,000 | 1,230 |
| 2008-12-03 | 127 | 127 | 122 | 124 | 69,000 | 1,240 |
| 2008-12-02 | 123 | 126 | 123 | 124 | 121,000 | 1,240 |
| 2008-12-01 | 127 | 135 | 127 | 132 | 113,000 | 1,320 |
| 2008-11-28 | 127 | 131 | 125 | 130 | 152,000 | 1,300 |
| 2008-11-27 | 124 | 129 | 120 | 125 | 180,000 | 1,250 |
| 2008-11-26 | 126 | 128 | 122 | 127 | 89,000 | 1,270 |
| 2008-11-25 | 134 | 135 | 126 | 127 | 115,000 | 1,270 |
| 2008-11-21 | 115 | 125 | 112 | 125 | 175,000 | 1,250 |
| 2008-11-20 | 125 | 126 | 119 | 119 | 147,000 | 1,190 |
| 2008-11-19 | 130 | 131 | 126 | 127 | 158,000 | 1,270 |
| 2008-11-18 | 135 | 135 | 130 | 130 | 118,000 | 1,300 |
| 2008-11-17 | 139 | 139 | 130 | 135 | 214,000 | 1,350 |
| 2008-11-14 | 137 | 138 | 131 | 131 | 71,000 | 1,310 |
| 2008-11-13 | 132 | 134 | 128 | 131 | 202,000 | 1,310 |
| 2008-11-12 | 139 | 141 | 137 | 137 | 113,000 | 1,370 |
| 2008-11-11 | 143 | 144 | 140 | 140 | 199,000 | 1,400 |
| 2008-11-10 | 141 | 147 | 140 | 145 | 235,000 | 1,450 |
| 2008-11-07 | 134 | 139 | 132 | 136 | 228,000 | 1,360 |
| 2008-11-06 | 140 | 145 | 137 | 142 | 384,000 | 1,420 |
| 2008-11-05 | 144 | 155 | 140 | 150 | 795,000 | 1,500 |
| 2008-11-04 | 137 | 140 | 135 | 136 | 282,000 | 1,360 |
| 2008-10-31 | 135 | 137 | 128 | 135 | 649,000 | 1,350 |
| 2008-10-30 | 118 | 130 | 116 | 130 | 500,000 | 1,300 |
| 2008-10-29 | 127 | 129 | 112 | 117 | 388,000 | 1,170 |
| 2008-10-28 | 107 | 116 | 98 | 116 | 510,000 | 1,160 |
| 2008-10-27 | 113 | 117 | 106 | 106 | 326,000 | 1,060 |
| 2008-10-24 | 122 | 122 | 112 | 112 | 282,000 | 1,120 |
| 2008-10-23 | 117 | 122 | 114 | 122 | 288,000 | 1,220 |
| 2008-10-22 | 127 | 127 | 122 | 126 | 225,000 | 1,260 |
| 2008-10-21 | 133 | 136 | 129 | 132 | 490,000 | 1,320 |
| 2008-10-20 | 125 | 128 | 123 | 128 | 334,000 | 1,280 |
| 2008-10-17 | 126 | 132 | 118 | 122 | 398,000 | 1,220 |
| 2008-10-16 | 122 | 125 | 119 | 121 | 504,000 | 1,210 |
| 2008-10-15 | 140 | 141 | 132 | 138 | 649,000 | 1,380 |
| 2008-10-14 | 135 | 146 | 131 | 144 | 949,000 | 1,440 |
| 2008-10-10 | 106 | 114 | 102 | 110 | 665,000 | 1,100 |
| 2008-10-09 | 106 | 120 | 106 | 115 | 698,000 | 1,150 |
| 2008-10-08 | 113 | 123 | 101 | 103 | 777,000 | 1,030 |
| 2008-10-07 | 111 | 124 | 103 | 124 | 1,070,000 | 1,240 |
| 2008-10-06 | 147 | 150 | 123 | 126 | 713,000 | 1,260 |
| 2008-10-03 | 159 | 159 | 150 | 152 | 357,000 | 1,520 |
| 2008-10-02 | 171 | 171 | 161 | 162 | 295,000 | 1,620 |
| 2008-10-01 | 175 | 175 | 169 | 170 | 252,000 | 1,700 |
| 2008-09-30 | 163 | 171 | 163 | 168 | 274,000 | 1,680 |
| 2008-09-29 | 190 | 191 | 166 | 178 | 353,000 | 1,780 |
| 2008-09-26 | 198 | 200 | 191 | 192 | 290,000 | 1,920 |
| 2008-09-25 | 194 | 198 | 194 | 198 | 91,000 | 1,980 |
| 2008-09-24 | 193 | 202 | 193 | 201 | 136,000 | 2,010 |
| 2008-09-22 | 206 | 208 | 200 | 201 | 233,000 | 2,010 |
| 2008-09-19 | 204 | 205 | 195 | 200 | 358,000 | 2,000 |
| 2008-09-18 | 178 | 197 | 177 | 194 | 479,000 | 1,940 |
| 2008-09-17 | 190 | 191 | 185 | 186 | 425,000 | 1,860 |
| 2008-09-16 | 184 | 188 | 178 | 181 | 538,000 | 1,810 |
| 2008-09-12 | 193 | 199 | 192 | 199 | 267,000 | 1,990 |
| 2008-09-11 | 202 | 203 | 189 | 189 | 259,000 | 1,890 |
| 2008-09-10 | 193 | 201 | 193 | 200 | 210,000 | 2,000 |
| 2008-09-09 | 210 | 211 | 200 | 201 | 375,000 | 2,010 |
| 2008-09-08 | 203 | 208 | 200 | 207 | 376,000 | 2,070 |
| 2008-09-05 | 185 | 195 | 184 | 191 | 454,000 | 1,910 |
| 2008-09-04 | 212 | 214 | 199 | 201 | 272,000 | 2,010 |
| 2008-09-03 | 222 | 222 | 211 | 212 | 286,000 | 2,120 |
| 2008-09-02 | 225 | 229 | 217 | 218 | 209,000 | 2,180 |
| 2008-09-01 | 228 | 233 | 227 | 228 | 134,000 | 2,280 |
| 2008-08-29 | 231 | 234 | 228 | 232 | 236,000 | 2,320 |
| 2008-08-28 | 237 | 238 | 227 | 227 | 172,000 | 2,270 |
| 2008-08-27 | 238 | 238 | 235 | 235 | 106,000 | 2,350 |
| 2008-08-26 | 234 | 239 | 234 | 236 | 188,000 | 2,360 |
| 2008-08-25 | 244 | 246 | 238 | 238 | 223,000 | 2,380 |
| 2008-08-22 | 244 | 247 | 240 | 242 | 315,000 | 2,420 |
| 2008-08-21 | 238 | 245 | 238 | 240 | 253,000 | 2,400 |
| 2008-08-20 | 236 | 240 | 235 | 239 | 189,000 | 2,390 |
| 2008-08-19 | 245 | 246 | 235 | 238 | 272,000 | 2,380 |
| 2008-08-18 | 243 | 249 | 241 | 245 | 236,000 | 2,450 |
| 2008-08-15 | 243 | 243 | 240 | 243 | 236,000 | 2,430 |
| 2008-08-14 | 244 | 250 | 241 | 241 | 260,000 | 2,410 |
| 2008-08-13 | 247 | 247 | 242 | 243 | 200,000 | 2,430 |
| 2008-08-12 | 253 | 255 | 245 | 246 | 254,000 | 2,460 |
| 2008-08-11 | 255 | 262 | 255 | 256 | 285,000 | 2,560 |
| 2008-08-08 | 253 | 258 | 248 | 253 | 342,000 | 2,530 |
| 2008-08-07 | 257 | 259 | 253 | 257 | 217,000 | 2,570 |
| 2008-08-06 | 255 | 263 | 254 | 260 | 515,000 | 2,600 |
| 2008-08-05 | 257 | 258 | 250 | 250 | 597,000 | 2,500 |
| 2008-08-04 | 281 | 282 | 261 | 262 | 681,000 | 2,620 |
| 2008-08-01 | 290 | 290 | 281 | 282 | 451,000 | 2,820 |
| 2008-07-31 | 297 | 298 | 283 | 288 | 561,000 | 2,880 |
| 2008-07-30 | 287 | 295 | 283 | 295 | 912,000 | 2,950 |
| 2008-07-29 | 282 | 284 | 279 | 283 | 279,000 | 2,830 |
| 2008-07-28 | 286 | 290 | 281 | 285 | 387,000 | 2,850 |
| 2008-07-25 | 294 | 294 | 285 | 286 | 623,000 | 2,860 |
| 2008-07-24 | 300 | 300 | 293 | 297 | 614,000 | 2,970 |
| 2008-07-23 | 286 | 303 | 286 | 300 | 728,000 | 3,000 |
| 2008-07-22 | 286 | 289 | 282 | 288 | 622,000 | 2,880 |
| 2008-07-18 | 301 | 301 | 285 | 288 | 623,000 | 2,880 |
| 2008-07-17 | 291 | 295 | 289 | 292 | 452,000 | 2,920 |
| 2008-07-16 | 291 | 294 | 286 | 287 | 723,000 | 2,870 |
| 2008-07-15 | 301 | 307 | 293 | 294 | 574,000 | 2,940 |
| 2008-07-14 | 302 | 307 | 296 | 298 | 781,000 | 2,980 |
| 2008-07-11 | 294 | 305 | 291 | 301 | 1,002,000 | 3,010 |
| 2008-07-10 | 290 | 297 | 284 | 295 | 2,063,000 | 2,950 |
| 2008-07-09 | 318 | 319 | 297 | 297 | 1,380,000 | 2,970 |
| 2008-07-08 | 321 | 321 | 310 | 313 | 771,000 | 3,130 |
| 2008-07-07 | 315 | 318 | 307 | 318 | 612,000 | 3,180 |
| 2008-07-04 | 318 | 322 | 308 | 313 | 1,113,000 | 3,130 |
| 2008-07-03 | 320 | 322 | 315 | 316 | 1,061,000 | 3,160 |
| 2008-07-02 | 328 | 333 | 322 | 324 | 819,000 | 3,240 |
| 2008-07-01 | 320 | 336 | 320 | 325 | 1,458,000 | 3,250 |
| 2008-06-30 | 328 | 332 | 322 | 322 | 1,294,000 | 3,220 |
| 2008-06-27 | 329 | 335 | 322 | 333 | 1,660,000 | 3,330 |
| 2008-06-26 | 345 | 357 | 338 | 338 | 1,417,000 | 3,380 |
| 2008-06-25 | 344 | 349 | 339 | 345 | 1,812,000 | 3,450 |
| 2008-06-24 | 358 | 359 | 343 | 349 | 2,727,000 | 3,490 |
| 2008-06-23 | 344 | 365 | 339 | 363 | 6,194,000 | 3,630 |
| 2008-06-20 | 353 | 358 | 341 | 346 | 5,076,000 | 3,460 |
| 2008-06-19 | 364 | 380 | 355 | 357 | 13,855,000 | 3,570 |
| 2008-06-18 | 351 | 374 | 343 | 374 | 22,485,000 | 3,740 |
| 2008-06-17 | 319 | 362 | 314 | 352 | 45,928,000 | 3,520 |
| 2008-06-16 | 327 | 331 | 307 | 311 | 22,115,000 | 3,110 |
| 2008-06-13 | 297 | 317 | 272 | 317 | 28,997,000 | 3,170 |
| 2008-06-12 | 239 | 239 | 233 | 237 | 359,000 | 2,370 |
| 2008-06-11 | 245 | 247 | 241 | 242 | 184,000 | 2,420 |
| 2008-06-10 | 251 | 252 | 246 | 247 | 229,000 | 2,470 |
| 2008-06-09 | 252 | 253 | 248 | 249 | 213,000 | 2,490 |
| 2008-06-06 | 260 | 262 | 256 | 257 | 306,000 | 2,570 |
| 2008-06-05 | 254 | 259 | 252 | 259 | 243,000 | 2,590 |
| 2008-06-04 | 254 | 255 | 251 | 254 | 152,000 | 2,540 |
| 2008-06-03 | 259 | 259 | 250 | 251 | 318,000 | 2,510 |
| 2008-06-02 | 261 | 261 | 257 | 258 | 235,000 | 2,580 |
| 2008-05-30 | 252 | 257 | 252 | 256 | 158,000 | 2,560 |
| 2008-05-29 | 250 | 255 | 250 | 252 | 159,000 | 2,520 |
| 2008-05-28 | 255 | 258 | 247 | 249 | 385,000 | 2,490 |
| 2008-05-27 | 258 | 260 | 255 | 258 | 159,000 | 2,580 |
| 2008-05-26 | 264 | 265 | 259 | 259 | 147,000 | 2,590 |
| 2008-05-23 | 273 | 274 | 263 | 266 | 317,000 | 2,660 |
| 2008-05-22 | 268 | 277 | 263 | 276 | 297,000 | 2,760 |
| 2008-05-21 | 277 | 280 | 272 | 276 | 368,000 | 2,760 |
| 2008-05-20 | 276 | 283 | 275 | 283 | 579,000 | 2,830 |
| 2008-05-19 | 270 | 274 | 269 | 274 | 315,000 | 2,740 |
| 2008-05-16 | 273 | 277 | 267 | 270 | 503,000 | 2,700 |
| 2008-05-15 | 266 | 275 | 264 | 268 | 482,000 | 2,680 |
| 2008-05-14 | 251 | 262 | 251 | 261 | 310,000 | 2,610 |
| 2008-05-13 | 248 | 250 | 246 | 249 | 225,000 | 2,490 |
| 2008-05-12 | 250 | 250 | 245 | 247 | 216,000 | 2,470 |
| 2008-05-09 | 265 | 267 | 253 | 254 | 545,000 | 2,540 |
| 2008-05-08 | 274 | 274 | 268 | 269 | 524,000 | 2,690 |
| 2008-05-07 | 263 | 276 | 263 | 275 | 565,000 | 2,750 |
| 2008-05-02 | 257 | 259 | 255 | 258 | 151,000 | 2,580 |
| 2008-05-01 | 254 | 258 | 253 | 254 | 153,000 | 2,540 |
| 2008-04-30 | 256 | 262 | 256 | 257 | 239,000 | 2,570 |
| 2008-04-28 | 253 | 258 | 252 | 256 | 191,000 | 2,560 |
| 2008-04-25 | 250 | 253 | 249 | 253 | 120,000 | 2,530 |
| 2008-04-24 | 250 | 251 | 248 | 248 | 140,000 | 2,480 |
| 2008-04-23 | 255 | 256 | 254 | 254 | 106,000 | 2,540 |
| 2008-04-22 | 255 | 258 | 254 | 255 | 109,000 | 2,550 |
| 2008-04-21 | 261 | 262 | 256 | 258 | 205,000 | 2,580 |
| 2008-04-18 | 252 | 254 | 250 | 254 | 223,000 | 2,540 |
| 2008-04-17 | 253 | 256 | 249 | 250 | 224,000 | 2,500 |
| 2008-04-16 | 241 | 251 | 241 | 248 | 662,000 | 2,480 |
| 2008-04-15 | 242 | 244 | 239 | 240 | 298,000 | 2,400 |
| 2008-04-14 | 238 | 241 | 235 | 239 | 285,000 | 2,390 |
| 2008-04-11 | 245 | 248 | 240 | 244 | 398,000 | 2,440 |
| 2008-04-10 | 242 | 257 | 236 | 244 | 1,019,000 | 2,440 |
| 2008-04-09 | 250 | 251 | 240 | 242 | 222,000 | 2,420 |
| 2008-04-08 | 251 | 253 | 247 | 247 | 183,000 | 2,470 |
| 2008-04-07 | 248 | 255 | 247 | 253 | 206,000 | 2,530 |
| 2008-04-04 | 254 | 258 | 251 | 253 | 214,000 | 2,530 |
| 2008-04-03 | 254 | 260 | 254 | 259 | 287,000 | 2,590 |
| 2008-04-02 | 259 | 263 | 252 | 255 | 214,000 | 2,550 |
| 2008-04-01 | 250 | 257 | 248 | 253 | 281,000 | 2,530 |
| 2008-03-31 | 260 | 261 | 248 | 251 | 314,000 | 2,510 |
| 2008-03-28 | 260 | 264 | 253 | 263 | 249,000 | 2,630 |
| 2008-03-27 | 263 | 264 | 257 | 260 | 214,000 | 2,600 |
| 2008-03-26 | 260 | 266 | 257 | 260 | 430,000 | 2,600 |
| 2008-03-25 | 265 | 269 | 259 | 260 | 380,000 | 2,600 |
| 2008-03-24 | 255 | 266 | 252 | 260 | 576,000 | 2,600 |
| 2008-03-21 | 253 | 254 | 247 | 252 | 401,000 | 2,520 |
| 2008-03-19 | 254 | 259 | 248 | 253 | 736,000 | 2,530 |
| 2008-03-18 | 251 | 255 | 238 | 244 | 584,000 | 2,440 |
| 2008-03-17 | 243 | 257 | 237 | 251 | 825,000 | 2,510 |
| 2008-03-14 | 263 | 268 | 246 | 252 | 753,000 | 2,520 |
| 2008-03-13 | 264 | 273 | 256 | 261 | 746,000 | 2,610 |
| 2008-03-12 | 285 | 286 | 265 | 269 | 1,141,000 | 2,690 |
| 2008-03-11 | 235 | 270 | 231 | 265 | 2,065,000 | 2,650 |
| 2008-03-10 | 275 | 275 | 243 | 244 | 1,216,000 | 2,440 |
| 2008-03-07 | 277 | 288 | 277 | 280 | 745,000 | 2,800 |
| 2008-03-06 | 297 | 304 | 293 | 295 | 701,000 | 2,950 |
| 2008-03-05 | 297 | 303 | 285 | 292 | 1,532,000 | 2,920 |
| 2008-03-04 | 322 | 326 | 291 | 306 | 2,849,000 | 3,060 |
| 2008-03-03 | 308 | 324 | 307 | 314 | 2,863,000 | 3,140 |
| 2008-02-29 | 292 | 323 | 290 | 321 | 3,832,000 | 3,210 |
| 2008-02-28 | 276 | 305 | 275 | 302 | 1,699,000 | 3,020 |
| 2008-02-27 | 281 | 283 | 271 | 278 | 650,000 | 2,780 |
| 2008-02-26 | 286 | 287 | 275 | 277 | 936,000 | 2,770 |
| 2008-02-25 | 285 | 293 | 278 | 281 | 2,404,000 | 2,810 |
| 2008-02-22 | 255 | 271 | 250 | 270 | 2,088,000 | 2,700 |
| 2008-02-21 | 242 | 255 | 241 | 255 | 704,000 | 2,550 |
| 2008-02-20 | 247 | 247 | 236 | 236 | 315,000 | 2,360 |
| 2008-02-19 | 245 | 248 | 240 | 246 | 297,000 | 2,460 |
| 2008-02-18 | 242 | 248 | 239 | 244 | 320,000 | 2,440 |
| 2008-02-15 | 234 | 238 | 227 | 237 | 324,000 | 2,370 |
| 2008-02-14 | 233 | 235 | 229 | 235 | 371,000 | 2,350 |
| 2008-02-13 | 226 | 232 | 224 | 224 | 386,000 | 2,240 |
| 2008-02-12 | 215 | 223 | 213 | 218 | 406,000 | 2,180 |
| 2008-02-08 | 230 | 233 | 219 | 219 | 387,000 | 2,190 |
| 2008-02-07 | 234 | 240 | 225 | 232 | 551,000 | 2,320 |
| 2008-02-06 | 241 | 247 | 238 | 238 | 586,000 | 2,380 |
| 2008-02-05 | 250 | 257 | 248 | 256 | 976,000 | 2,560 |
| 2008-02-04 | 249 | 262 | 247 | 258 | 849,000 | 2,580 |
| 2008-02-01 | 242 | 246 | 239 | 241 | 540,000 | 2,410 |
| 2008-01-31 | 228 | 238 | 223 | 237 | 597,000 | 2,370 |
| 2008-01-30 | 237 | 240 | 230 | 232 | 575,000 | 2,320 |
| 2008-01-29 | 232 | 236 | 230 | 233 | 397,000 | 2,330 |
| 2008-01-28 | 231 | 233 | 223 | 225 | 599,000 | 2,250 |
| 2008-01-25 | 225 | 235 | 224 | 235 | 549,000 | 2,350 |
| 2008-01-24 | 213 | 217 | 209 | 217 | 566,000 | 2,170 |
| 2008-01-23 | 201 | 210 | 199 | 205 | 694,000 | 2,050 |
| 2008-01-22 | 204 | 208 | 192 | 193 | 894,000 | 1,930 |
| 2008-01-21 | 218 | 221 | 213 | 214 | 494,000 | 2,140 |
| 2008-01-18 | 205 | 227 | 202 | 225 | 1,094,000 | 2,250 |
| 2008-01-17 | 211 | 217 | 203 | 213 | 675,000 | 2,130 |
| 2008-01-16 | 198 | 215 | 197 | 201 | 953,000 | 2,010 |
| 2008-01-15 | 242 | 245 | 217 | 218 | 784,000 | 2,180 |
| 2008-01-11 | 257 | 260 | 240 | 242 | 597,000 | 2,420 |
| 2008-01-10 | 265 | 269 | 257 | 257 | 340,000 | 2,570 |
| 2008-01-09 | 256 | 264 | 251 | 264 | 427,000 | 2,640 |
| 2008-01-08 | 257 | 264 | 257 | 261 | 371,000 | 2,610 |
| 2008-01-07 | 261 | 267 | 258 | 259 | 647,000 | 2,590 |
| 2008-01-04 | 270 | 276 | 267 | 269 | 283,000 | 2,690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株