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
2008-12-30122127121127202,0001,270
2008-12-29118121118121159,0001,210
2008-12-2611811811611679,0001,160
2008-12-2511411711411766,0001,170
2008-12-24114115112114116,0001,140
2008-12-22120120116118138,0001,180
2008-12-19120123119119191,0001,190
2008-12-18124124122122182,0001,220
2008-12-17127129120128198,0001,280
2008-12-16127127125125150,0001,250
2008-12-15131132123130282,0001,300
2008-12-12127129122122263,0001,220
2008-12-11126127124126127,0001,260
2008-12-10125129123128194,0001,280
2008-12-0912412712412587,0001,250
2008-12-08124124121123140,0001,230
2008-12-05120123119119109,0001,190
2008-12-0412312612212374,0001,230
2008-12-0312712712212469,0001,240
2008-12-02123126123124121,0001,240
2008-12-01127135127132113,0001,320
2008-11-28127131125130152,0001,300
2008-11-27124129120125180,0001,250
2008-11-2612612812212789,0001,270
2008-11-25134135126127115,0001,270
2008-11-21115125112125175,0001,250
2008-11-20125126119119147,0001,190
2008-11-19130131126127158,0001,270
2008-11-18135135130130118,0001,300
2008-11-17139139130135214,0001,350
2008-11-1413713813113171,0001,310
2008-11-13132134128131202,0001,310
2008-11-12139141137137113,0001,370
2008-11-11143144140140199,0001,400
2008-11-10141147140145235,0001,450
2008-11-07134139132136228,0001,360
2008-11-06140145137142384,0001,420
2008-11-05144155140150795,0001,500
2008-11-04137140135136282,0001,360
2008-10-31135137128135649,0001,350
2008-10-30118130116130500,0001,300
2008-10-29127129112117388,0001,170
2008-10-2810711698116510,0001,160
2008-10-27113117106106326,0001,060
2008-10-24122122112112282,0001,120
2008-10-23117122114122288,0001,220
2008-10-22127127122126225,0001,260
2008-10-21133136129132490,0001,320
2008-10-20125128123128334,0001,280
2008-10-17126132118122398,0001,220
2008-10-16122125119121504,0001,210
2008-10-15140141132138649,0001,380
2008-10-14135146131144949,0001,440
2008-10-10106114102110665,0001,100
2008-10-09106120106115698,0001,150
2008-10-08113123101103777,0001,030
2008-10-071111241031241,070,0001,240
2008-10-06147150123126713,0001,260
2008-10-03159159150152357,0001,520
2008-10-02171171161162295,0001,620
2008-10-01175175169170252,0001,700
2008-09-30163171163168274,0001,680
2008-09-29190191166178353,0001,780
2008-09-26198200191192290,0001,920
2008-09-2519419819419891,0001,980
2008-09-24193202193201136,0002,010
2008-09-22206208200201233,0002,010
2008-09-19204205195200358,0002,000
2008-09-18178197177194479,0001,940
2008-09-17190191185186425,0001,860
2008-09-16184188178181538,0001,810
2008-09-12193199192199267,0001,990
2008-09-11202203189189259,0001,890
2008-09-10193201193200210,0002,000
2008-09-09210211200201375,0002,010
2008-09-08203208200207376,0002,070
2008-09-05185195184191454,0001,910
2008-09-04212214199201272,0002,010
2008-09-03222222211212286,0002,120
2008-09-02225229217218209,0002,180
2008-09-01228233227228134,0002,280
2008-08-29231234228232236,0002,320
2008-08-28237238227227172,0002,270
2008-08-27238238235235106,0002,350
2008-08-26234239234236188,0002,360
2008-08-25244246238238223,0002,380
2008-08-22244247240242315,0002,420
2008-08-21238245238240253,0002,400
2008-08-20236240235239189,0002,390
2008-08-19245246235238272,0002,380
2008-08-18243249241245236,0002,450
2008-08-15243243240243236,0002,430
2008-08-14244250241241260,0002,410
2008-08-13247247242243200,0002,430
2008-08-12253255245246254,0002,460
2008-08-11255262255256285,0002,560
2008-08-08253258248253342,0002,530
2008-08-07257259253257217,0002,570
2008-08-06255263254260515,0002,600
2008-08-05257258250250597,0002,500
2008-08-04281282261262681,0002,620
2008-08-01290290281282451,0002,820
2008-07-31297298283288561,0002,880
2008-07-30287295283295912,0002,950
2008-07-29282284279283279,0002,830
2008-07-28286290281285387,0002,850
2008-07-25294294285286623,0002,860
2008-07-24300300293297614,0002,970
2008-07-23286303286300728,0003,000
2008-07-22286289282288622,0002,880
2008-07-18301301285288623,0002,880
2008-07-17291295289292452,0002,920
2008-07-16291294286287723,0002,870
2008-07-15301307293294574,0002,940
2008-07-14302307296298781,0002,980
2008-07-112943052913011,002,0003,010
2008-07-102902972842952,063,0002,950
2008-07-093183192972971,380,0002,970
2008-07-08321321310313771,0003,130
2008-07-07315318307318612,0003,180
2008-07-043183223083131,113,0003,130
2008-07-033203223153161,061,0003,160
2008-07-02328333322324819,0003,240
2008-07-013203363203251,458,0003,250
2008-06-303283323223221,294,0003,220
2008-06-273293353223331,660,0003,330
2008-06-263453573383381,417,0003,380
2008-06-253443493393451,812,0003,450
2008-06-243583593433492,727,0003,490
2008-06-233443653393636,194,0003,630
2008-06-203533583413465,076,0003,460
2008-06-1936438035535713,855,0003,570
2008-06-1835137434337422,485,0003,740
2008-06-1731936231435245,928,0003,520
2008-06-1632733130731122,115,0003,110
2008-06-1329731727231728,997,0003,170
2008-06-12239239233237359,0002,370
2008-06-11245247241242184,0002,420
2008-06-10251252246247229,0002,470
2008-06-09252253248249213,0002,490
2008-06-06260262256257306,0002,570
2008-06-05254259252259243,0002,590
2008-06-04254255251254152,0002,540
2008-06-03259259250251318,0002,510
2008-06-02261261257258235,0002,580
2008-05-30252257252256158,0002,560
2008-05-29250255250252159,0002,520
2008-05-28255258247249385,0002,490
2008-05-27258260255258159,0002,580
2008-05-26264265259259147,0002,590
2008-05-23273274263266317,0002,660
2008-05-22268277263276297,0002,760
2008-05-21277280272276368,0002,760
2008-05-20276283275283579,0002,830
2008-05-19270274269274315,0002,740
2008-05-16273277267270503,0002,700
2008-05-15266275264268482,0002,680
2008-05-14251262251261310,0002,610
2008-05-13248250246249225,0002,490
2008-05-12250250245247216,0002,470
2008-05-09265267253254545,0002,540
2008-05-08274274268269524,0002,690
2008-05-07263276263275565,0002,750
2008-05-02257259255258151,0002,580
2008-05-01254258253254153,0002,540
2008-04-30256262256257239,0002,570
2008-04-28253258252256191,0002,560
2008-04-25250253249253120,0002,530
2008-04-24250251248248140,0002,480
2008-04-23255256254254106,0002,540
2008-04-22255258254255109,0002,550
2008-04-21261262256258205,0002,580
2008-04-18252254250254223,0002,540
2008-04-17253256249250224,0002,500
2008-04-16241251241248662,0002,480
2008-04-15242244239240298,0002,400
2008-04-14238241235239285,0002,390
2008-04-11245248240244398,0002,440
2008-04-102422572362441,019,0002,440
2008-04-09250251240242222,0002,420
2008-04-08251253247247183,0002,470
2008-04-07248255247253206,0002,530
2008-04-04254258251253214,0002,530
2008-04-03254260254259287,0002,590
2008-04-02259263252255214,0002,550
2008-04-01250257248253281,0002,530
2008-03-31260261248251314,0002,510
2008-03-28260264253263249,0002,630
2008-03-27263264257260214,0002,600
2008-03-26260266257260430,0002,600
2008-03-25265269259260380,0002,600
2008-03-24255266252260576,0002,600
2008-03-21253254247252401,0002,520
2008-03-19254259248253736,0002,530
2008-03-18251255238244584,0002,440
2008-03-17243257237251825,0002,510
2008-03-14263268246252753,0002,520
2008-03-13264273256261746,0002,610
2008-03-122852862652691,141,0002,690
2008-03-112352702312652,065,0002,650
2008-03-102752752432441,216,0002,440
2008-03-07277288277280745,0002,800
2008-03-06297304293295701,0002,950
2008-03-052973032852921,532,0002,920
2008-03-043223262913062,849,0003,060
2008-03-033083243073142,863,0003,140
2008-02-292923232903213,832,0003,210
2008-02-282763052753021,699,0003,020
2008-02-27281283271278650,0002,780
2008-02-26286287275277936,0002,770
2008-02-252852932782812,404,0002,810
2008-02-222552712502702,088,0002,700
2008-02-21242255241255704,0002,550
2008-02-20247247236236315,0002,360
2008-02-19245248240246297,0002,460
2008-02-18242248239244320,0002,440
2008-02-15234238227237324,0002,370
2008-02-14233235229235371,0002,350
2008-02-13226232224224386,0002,240
2008-02-12215223213218406,0002,180
2008-02-08230233219219387,0002,190
2008-02-07234240225232551,0002,320
2008-02-06241247238238586,0002,380
2008-02-05250257248256976,0002,560
2008-02-04249262247258849,0002,580
2008-02-01242246239241540,0002,410
2008-01-31228238223237597,0002,370
2008-01-30237240230232575,0002,320
2008-01-29232236230233397,0002,330
2008-01-28231233223225599,0002,250
2008-01-25225235224235549,0002,350
2008-01-24213217209217566,0002,170
2008-01-23201210199205694,0002,050
2008-01-22204208192193894,0001,930
2008-01-21218221213214494,0002,140
2008-01-182052272022251,094,0002,250
2008-01-17211217203213675,0002,130
2008-01-16198215197201953,0002,010
2008-01-15242245217218784,0002,180
2008-01-11257260240242597,0002,420
2008-01-10265269257257340,0002,570
2008-01-09256264251264427,0002,640
2008-01-08257264257261371,0002,610
2008-01-07261267258259647,0002,590
2008-01-04270276267269283,0002,690

分割・併合履歴 : [2016-09-28]1株→0.1株