5491 日本金属(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 148 | 148 | 146 | 147 | 77,000 | 1,470 |
| 2009-12-29 | 149 | 150 | 148 | 149 | 38,000 | 1,490 |
| 2009-12-28 | 150 | 152 | 147 | 148 | 168,000 | 1,480 |
| 2009-12-25 | 148 | 149 | 146 | 149 | 57,000 | 1,490 |
| 2009-12-24 | 145 | 147 | 144 | 147 | 129,000 | 1,470 |
| 2009-12-22 | 143 | 144 | 142 | 142 | 66,000 | 1,420 |
| 2009-12-21 | 145 | 145 | 143 | 143 | 39,000 | 1,430 |
| 2009-12-18 | 146 | 146 | 140 | 144 | 197,000 | 1,440 |
| 2009-12-17 | 140 | 149 | 139 | 149 | 207,000 | 1,490 |
| 2009-12-16 | 140 | 142 | 138 | 141 | 83,000 | 1,410 |
| 2009-12-15 | 143 | 143 | 139 | 140 | 107,000 | 1,400 |
| 2009-12-14 | 142 | 142 | 137 | 142 | 132,000 | 1,420 |
| 2009-12-11 | 139 | 140 | 134 | 140 | 201,000 | 1,400 |
| 2009-12-10 | 141 | 141 | 135 | 138 | 123,000 | 1,380 |
| 2009-12-09 | 146 | 146 | 142 | 142 | 100,000 | 1,420 |
| 2009-12-08 | 151 | 151 | 146 | 147 | 93,000 | 1,470 |
| 2009-12-07 | 154 | 156 | 150 | 151 | 111,000 | 1,510 |
| 2009-12-04 | 146 | 150 | 146 | 148 | 131,000 | 1,480 |
| 2009-12-03 | 148 | 151 | 147 | 150 | 115,000 | 1,500 |
| 2009-12-02 | 143 | 147 | 141 | 147 | 155,000 | 1,470 |
| 2009-12-01 | 135 | 144 | 133 | 142 | 150,000 | 1,420 |
| 2009-11-30 | 127 | 142 | 127 | 137 | 171,000 | 1,370 |
| 2009-11-27 | 132 | 133 | 126 | 127 | 178,000 | 1,270 |
| 2009-11-26 | 129 | 134 | 129 | 134 | 91,000 | 1,340 |
| 2009-11-25 | 132 | 134 | 129 | 129 | 84,000 | 1,290 |
| 2009-11-24 | 139 | 142 | 130 | 134 | 184,000 | 1,340 |
| 2009-11-20 | 127 | 134 | 127 | 132 | 119,000 | 1,320 |
| 2009-11-19 | 130 | 136 | 126 | 127 | 284,000 | 1,270 |
| 2009-11-18 | 136 | 136 | 123 | 127 | 137,000 | 1,270 |
| 2009-11-17 | 144 | 145 | 134 | 136 | 202,000 | 1,360 |
| 2009-11-16 | 147 | 147 | 141 | 143 | 109,000 | 1,430 |
| 2009-11-13 | 148 | 149 | 145 | 147 | 147,000 | 1,470 |
| 2009-11-12 | 155 | 157 | 150 | 150 | 122,000 | 1,500 |
| 2009-11-11 | 157 | 157 | 154 | 155 | 37,000 | 1,550 |
| 2009-11-10 | 155 | 158 | 154 | 155 | 80,000 | 1,550 |
| 2009-11-09 | 154 | 154 | 150 | 153 | 61,000 | 1,530 |
| 2009-11-06 | 157 | 158 | 155 | 155 | 62,000 | 1,550 |
| 2009-11-05 | 157 | 157 | 153 | 156 | 106,000 | 1,560 |
| 2009-11-04 | 156 | 159 | 153 | 154 | 84,000 | 1,540 |
| 2009-11-02 | 155 | 159 | 152 | 156 | 163,000 | 1,560 |
| 2009-10-30 | 163 | 165 | 161 | 165 | 93,000 | 1,650 |
| 2009-10-29 | 159 | 161 | 158 | 158 | 242,000 | 1,580 |
| 2009-10-28 | 171 | 171 | 167 | 168 | 70,000 | 1,680 |
| 2009-10-27 | 174 | 174 | 170 | 171 | 165,000 | 1,710 |
| 2009-10-26 | 166 | 178 | 165 | 176 | 309,000 | 1,760 |
| 2009-10-23 | 177 | 177 | 171 | 171 | 169,000 | 1,710 |
| 2009-10-22 | 173 | 175 | 173 | 175 | 43,000 | 1,750 |
| 2009-10-21 | 176 | 177 | 173 | 175 | 63,000 | 1,750 |
| 2009-10-20 | 172 | 177 | 172 | 175 | 115,000 | 1,750 |
| 2009-10-19 | 168 | 172 | 167 | 172 | 101,000 | 1,720 |
| 2009-10-16 | 178 | 178 | 173 | 173 | 45,000 | 1,730 |
| 2009-10-15 | 181 | 181 | 177 | 178 | 141,000 | 1,780 |
| 2009-10-14 | 173 | 178 | 171 | 178 | 102,000 | 1,780 |
| 2009-10-13 | 172 | 179 | 172 | 177 | 148,000 | 1,770 |
| 2009-10-09 | 178 | 178 | 170 | 172 | 183,000 | 1,720 |
| 2009-10-08 | 163 | 185 | 163 | 175 | 168,000 | 1,750 |
| 2009-10-07 | 156 | 168 | 156 | 168 | 213,000 | 1,680 |
| 2009-10-06 | 156 | 156 | 150 | 155 | 90,000 | 1,550 |
| 2009-10-05 | 155 | 158 | 150 | 151 | 156,000 | 1,510 |
| 2009-10-02 | 152 | 152 | 147 | 152 | 165,000 | 1,520 |
| 2009-10-01 | 161 | 161 | 157 | 158 | 117,000 | 1,580 |
| 2009-09-30 | 162 | 163 | 160 | 163 | 153,000 | 1,630 |
| 2009-09-29 | 169 | 169 | 165 | 165 | 121,000 | 1,650 |
| 2009-09-28 | 175 | 179 | 164 | 168 | 221,000 | 1,680 |
| 2009-09-25 | 176 | 177 | 173 | 176 | 104,000 | 1,760 |
| 2009-09-24 | 178 | 179 | 176 | 179 | 147,000 | 1,790 |
| 2009-09-18 | 178 | 178 | 175 | 175 | 107,000 | 1,750 |
| 2009-09-17 | 177 | 182 | 177 | 180 | 227,000 | 1,800 |
| 2009-09-16 | 175 | 176 | 174 | 175 | 115,000 | 1,750 |
| 2009-09-15 | 177 | 177 | 172 | 175 | 144,000 | 1,750 |
| 2009-09-14 | 185 | 185 | 177 | 178 | 169,000 | 1,780 |
| 2009-09-11 | 187 | 188 | 183 | 184 | 270,000 | 1,840 |
| 2009-09-10 | 180 | 188 | 178 | 185 | 230,000 | 1,850 |
| 2009-09-09 | 182 | 182 | 177 | 177 | 184,000 | 1,770 |
| 2009-09-08 | 176 | 181 | 173 | 181 | 241,000 | 1,810 |
| 2009-09-07 | 184 | 184 | 178 | 179 | 165,000 | 1,790 |
| 2009-09-04 | 188 | 188 | 180 | 180 | 255,000 | 1,800 |
| 2009-09-03 | 188 | 189 | 185 | 186 | 296,000 | 1,860 |
| 2009-09-02 | 187 | 193 | 186 | 190 | 357,000 | 1,900 |
| 2009-09-01 | 188 | 192 | 186 | 190 | 212,000 | 1,900 |
| 2009-08-31 | 196 | 200 | 191 | 193 | 418,000 | 1,930 |
| 2009-08-28 | 201 | 201 | 195 | 197 | 275,000 | 1,970 |
| 2009-08-27 | 204 | 204 | 197 | 201 | 549,000 | 2,010 |
| 2009-08-26 | 200 | 200 | 194 | 200 | 658,000 | 2,000 |
| 2009-08-25 | 195 | 200 | 194 | 194 | 558,000 | 1,940 |
| 2009-08-24 | 200 | 201 | 192 | 196 | 346,000 | 1,960 |
| 2009-08-21 | 204 | 204 | 192 | 195 | 787,000 | 1,950 |
| 2009-08-20 | 196 | 201 | 192 | 201 | 1,014,000 | 2,010 |
| 2009-08-19 | 206 | 207 | 197 | 198 | 997,000 | 1,980 |
| 2009-08-18 | 207 | 209 | 203 | 208 | 1,640,000 | 2,080 |
| 2009-08-17 | 216 | 217 | 207 | 211 | 3,956,000 | 2,110 |
| 2009-08-14 | 195 | 209 | 194 | 206 | 7,676,000 | 2,060 |
| 2009-08-13 | 171 | 189 | 171 | 189 | 3,291,000 | 1,890 |
| 2009-08-12 | 168 | 168 | 165 | 165 | 154,000 | 1,650 |
| 2009-08-11 | 170 | 170 | 167 | 169 | 170,000 | 1,690 |
| 2009-08-10 | 173 | 173 | 167 | 168 | 360,000 | 1,680 |
| 2009-08-07 | 165 | 169 | 163 | 169 | 931,000 | 1,690 |
| 2009-08-06 | 153 | 168 | 153 | 163 | 2,339,000 | 1,630 |
| 2009-08-05 | 157 | 157 | 149 | 149 | 102,000 | 1,490 |
| 2009-08-04 | 157 | 160 | 155 | 155 | 126,000 | 1,550 |
| 2009-08-03 | 158 | 160 | 150 | 157 | 234,000 | 1,570 |
| 2009-07-31 | 163 | 163 | 159 | 161 | 91,000 | 1,610 |
| 2009-07-30 | 160 | 164 | 157 | 164 | 91,000 | 1,640 |
| 2009-07-29 | 164 | 166 | 162 | 162 | 81,000 | 1,620 |
| 2009-07-28 | 167 | 168 | 165 | 168 | 94,000 | 1,680 |
| 2009-07-27 | 167 | 169 | 166 | 168 | 83,000 | 1,680 |
| 2009-07-24 | 165 | 166 | 163 | 163 | 112,000 | 1,630 |
| 2009-07-23 | 159 | 162 | 159 | 159 | 97,000 | 1,590 |
| 2009-07-22 | 156 | 161 | 155 | 159 | 112,000 | 1,590 |
| 2009-07-21 | 147 | 157 | 147 | 157 | 131,000 | 1,570 |
| 2009-07-17 | 152 | 152 | 148 | 151 | 44,000 | 1,510 |
| 2009-07-16 | 149 | 152 | 148 | 148 | 97,000 | 1,480 |
| 2009-07-15 | 145 | 146 | 144 | 146 | 126,000 | 1,460 |
| 2009-07-14 | 144 | 144 | 140 | 141 | 141,000 | 1,410 |
| 2009-07-13 | 147 | 147 | 134 | 136 | 147,000 | 1,360 |
| 2009-07-10 | 151 | 154 | 147 | 147 | 172,000 | 1,470 |
| 2009-07-09 | 147 | 153 | 147 | 151 | 116,000 | 1,510 |
| 2009-07-08 | 155 | 155 | 150 | 151 | 124,000 | 1,510 |
| 2009-07-07 | 163 | 163 | 156 | 156 | 173,000 | 1,560 |
| 2009-07-06 | 165 | 166 | 161 | 162 | 91,000 | 1,620 |
| 2009-07-03 | 166 | 168 | 166 | 168 | 54,000 | 1,680 |
| 2009-07-02 | 169 | 170 | 168 | 170 | 115,000 | 1,700 |
| 2009-07-01 | 168 | 168 | 166 | 166 | 115,000 | 1,660 |
| 2009-06-30 | 166 | 169 | 165 | 167 | 76,000 | 1,670 |
| 2009-06-29 | 173 | 173 | 166 | 166 | 84,000 | 1,660 |
| 2009-06-26 | 174 | 175 | 168 | 170 | 107,000 | 1,700 |
| 2009-06-25 | 164 | 170 | 163 | 169 | 144,000 | 1,690 |
| 2009-06-24 | 162 | 163 | 158 | 161 | 100,000 | 1,610 |
| 2009-06-23 | 163 | 165 | 161 | 161 | 138,000 | 1,610 |
| 2009-06-22 | 168 | 169 | 163 | 168 | 181,000 | 1,680 |
| 2009-06-19 | 174 | 175 | 168 | 169 | 129,000 | 1,690 |
| 2009-06-18 | 176 | 177 | 170 | 174 | 157,000 | 1,740 |
| 2009-06-17 | 173 | 176 | 173 | 176 | 159,000 | 1,760 |
| 2009-06-16 | 177 | 183 | 176 | 177 | 367,000 | 1,770 |
| 2009-06-15 | 187 | 188 | 186 | 187 | 194,000 | 1,870 |
| 2009-06-12 | 189 | 189 | 184 | 185 | 381,000 | 1,850 |
| 2009-06-11 | 188 | 189 | 184 | 187 | 188,000 | 1,870 |
| 2009-06-10 | 184 | 189 | 184 | 189 | 336,000 | 1,890 |
| 2009-06-09 | 187 | 188 | 182 | 184 | 232,000 | 1,840 |
| 2009-06-08 | 192 | 192 | 185 | 187 | 264,000 | 1,870 |
| 2009-06-05 | 192 | 193 | 187 | 190 | 292,000 | 1,900 |
| 2009-06-04 | 188 | 193 | 187 | 192 | 607,000 | 1,920 |
| 2009-06-03 | 184 | 192 | 180 | 192 | 1,176,000 | 1,920 |
| 2009-06-02 | 190 | 198 | 186 | 188 | 3,127,000 | 1,880 |
| 2009-06-01 | 161 | 184 | 159 | 180 | 3,133,000 | 1,800 |
| 2009-05-29 | 149 | 160 | 149 | 156 | 546,000 | 1,560 |
| 2009-05-28 | 150 | 151 | 149 | 150 | 100,000 | 1,500 |
| 2009-05-27 | 152 | 152 | 150 | 150 | 120,000 | 1,500 |
| 2009-05-26 | 147 | 150 | 145 | 150 | 119,000 | 1,500 |
| 2009-05-25 | 147 | 148 | 146 | 147 | 43,000 | 1,470 |
| 2009-05-22 | 147 | 147 | 144 | 146 | 97,000 | 1,460 |
| 2009-05-21 | 148 | 149 | 146 | 149 | 114,000 | 1,490 |
| 2009-05-20 | 145 | 150 | 143 | 150 | 177,000 | 1,500 |
| 2009-05-19 | 145 | 146 | 143 | 145 | 80,000 | 1,450 |
| 2009-05-18 | 144 | 144 | 140 | 141 | 121,000 | 1,410 |
| 2009-05-15 | 144 | 148 | 144 | 146 | 141,000 | 1,460 |
| 2009-05-14 | 148 | 149 | 143 | 144 | 136,000 | 1,440 |
| 2009-05-13 | 153 | 153 | 145 | 149 | 144,000 | 1,490 |
| 2009-05-12 | 150 | 152 | 148 | 152 | 160,000 | 1,520 |
| 2009-05-11 | 154 | 155 | 149 | 149 | 139,000 | 1,490 |
| 2009-05-08 | 151 | 153 | 148 | 152 | 151,000 | 1,520 |
| 2009-05-07 | 154 | 155 | 150 | 151 | 315,000 | 1,510 |
| 2009-05-01 | 130 | 143 | 130 | 142 | 337,000 | 1,420 |
| 2009-04-30 | 137 | 140 | 135 | 140 | 182,000 | 1,400 |
| 2009-04-28 | 140 | 143 | 133 | 133 | 254,000 | 1,330 |
| 2009-04-27 | 145 | 146 | 141 | 141 | 228,000 | 1,410 |
| 2009-04-24 | 155 | 155 | 145 | 145 | 271,000 | 1,450 |
| 2009-04-23 | 152 | 155 | 146 | 151 | 308,000 | 1,510 |
| 2009-04-22 | 161 | 163 | 152 | 154 | 317,000 | 1,540 |
| 2009-04-21 | 149 | 160 | 148 | 156 | 685,000 | 1,560 |
| 2009-04-20 | 155 | 166 | 152 | 161 | 1,220,000 | 1,610 |
| 2009-04-17 | 148 | 155 | 146 | 155 | 890,000 | 1,550 |
| 2009-04-16 | 136 | 156 | 136 | 148 | 1,890,000 | 1,480 |
| 2009-04-15 | 140 | 140 | 133 | 135 | 195,000 | 1,350 |
| 2009-04-14 | 142 | 144 | 136 | 140 | 314,000 | 1,400 |
| 2009-04-13 | 130 | 137 | 129 | 135 | 646,000 | 1,350 |
| 2009-04-10 | 128 | 128 | 124 | 128 | 129,000 | 1,280 |
| 2009-04-09 | 122 | 128 | 122 | 128 | 88,000 | 1,280 |
| 2009-04-08 | 121 | 123 | 121 | 121 | 64,000 | 1,210 |
| 2009-04-07 | 126 | 127 | 124 | 125 | 71,000 | 1,250 |
| 2009-04-06 | 125 | 130 | 123 | 126 | 180,000 | 1,260 |
| 2009-04-03 | 122 | 125 | 121 | 124 | 133,000 | 1,240 |
| 2009-04-02 | 120 | 122 | 117 | 122 | 100,000 | 1,220 |
| 2009-04-01 | 113 | 116 | 113 | 116 | 30,000 | 1,160 |
| 2009-03-31 | 112 | 115 | 110 | 115 | 110,000 | 1,150 |
| 2009-03-30 | 123 | 123 | 115 | 115 | 87,000 | 1,150 |
| 2009-03-27 | 124 | 125 | 121 | 123 | 124,000 | 1,230 |
| 2009-03-26 | 118 | 121 | 115 | 120 | 120,000 | 1,200 |
| 2009-03-25 | 117 | 118 | 113 | 118 | 146,000 | 1,180 |
| 2009-03-24 | 119 | 120 | 113 | 115 | 151,000 | 1,150 |
| 2009-03-23 | 114 | 116 | 113 | 116 | 102,000 | 1,160 |
| 2009-03-19 | 109 | 113 | 109 | 111 | 68,000 | 1,110 |
| 2009-03-18 | 117 | 117 | 110 | 111 | 120,000 | 1,110 |
| 2009-03-17 | 113 | 113 | 111 | 111 | 62,000 | 1,110 |
| 2009-03-16 | 116 | 116 | 110 | 111 | 293,000 | 1,110 |
| 2009-03-13 | 100 | 102 | 98 | 102 | 188,000 | 1,020 |
| 2009-03-12 | 97 | 98 | 95 | 95 | 75,000 | 950 |
| 2009-03-11 | 96 | 98 | 95 | 96 | 65,000 | 960 |
| 2009-03-10 | 92 | 94 | 91 | 93 | 87,000 | 930 |
| 2009-03-09 | 101 | 102 | 94 | 94 | 97,000 | 940 |
| 2009-03-06 | 104 | 106 | 98 | 98 | 116,000 | 980 |
| 2009-03-05 | 101 | 104 | 101 | 104 | 117,000 | 1,040 |
| 2009-03-04 | 98 | 101 | 98 | 101 | 41,000 | 1,010 |
| 2009-03-03 | 100 | 101 | 98 | 98 | 40,000 | 980 |
| 2009-03-02 | 100 | 103 | 100 | 101 | 49,000 | 1,010 |
| 2009-02-27 | 100 | 103 | 99 | 103 | 63,000 | 1,030 |
| 2009-02-26 | 97 | 104 | 97 | 101 | 166,000 | 1,010 |
| 2009-02-25 | 99 | 99 | 92 | 95 | 181,000 | 950 |
| 2009-02-24 | 98 | 98 | 95 | 96 | 98,000 | 960 |
| 2009-02-23 | 105 | 106 | 101 | 101 | 116,000 | 1,010 |
| 2009-02-20 | 108 | 109 | 107 | 109 | 88,000 | 1,090 |
| 2009-02-19 | 108 | 109 | 108 | 109 | 141,000 | 1,090 |
| 2009-02-18 | 112 | 112 | 108 | 108 | 111,000 | 1,080 |
| 2009-02-17 | 114 | 114 | 112 | 113 | 58,000 | 1,130 |
| 2009-02-16 | 118 | 118 | 113 | 115 | 194,000 | 1,150 |
| 2009-02-13 | 114 | 115 | 113 | 113 | 117,000 | 1,130 |
| 2009-02-12 | 114 | 116 | 114 | 116 | 81,000 | 1,160 |
| 2009-02-10 | 116 | 118 | 116 | 116 | 43,000 | 1,160 |
| 2009-02-09 | 121 | 121 | 117 | 117 | 67,000 | 1,170 |
| 2009-02-06 | 122 | 124 | 121 | 121 | 91,000 | 1,210 |
| 2009-02-05 | 118 | 127 | 118 | 127 | 152,000 | 1,270 |
| 2009-02-04 | 115 | 120 | 115 | 120 | 104,000 | 1,200 |
| 2009-02-03 | 113 | 117 | 113 | 116 | 80,000 | 1,160 |
| 2009-02-02 | 113 | 116 | 112 | 115 | 116,000 | 1,150 |
| 2009-01-30 | 119 | 122 | 116 | 116 | 109,000 | 1,160 |
| 2009-01-29 | 123 | 123 | 120 | 121 | 134,000 | 1,210 |
| 2009-01-28 | 119 | 121 | 116 | 121 | 71,000 | 1,210 |
| 2009-01-27 | 118 | 122 | 116 | 122 | 111,000 | 1,220 |
| 2009-01-26 | 115 | 116 | 113 | 116 | 131,000 | 1,160 |
| 2009-01-23 | 122 | 122 | 114 | 116 | 141,000 | 1,160 |
| 2009-01-22 | 123 | 124 | 120 | 124 | 68,000 | 1,240 |
| 2009-01-21 | 123 | 125 | 122 | 123 | 72,000 | 1,230 |
| 2009-01-20 | 125 | 126 | 122 | 126 | 59,000 | 1,260 |
| 2009-01-19 | 126 | 128 | 125 | 126 | 90,000 | 1,260 |
| 2009-01-16 | 122 | 124 | 121 | 123 | 89,000 | 1,230 |
| 2009-01-15 | 122 | 122 | 119 | 122 | 209,000 | 1,220 |
| 2009-01-14 | 121 | 125 | 120 | 120 | 144,000 | 1,200 |
| 2009-01-13 | 124 | 124 | 122 | 122 | 111,000 | 1,220 |
| 2009-01-09 | 131 | 133 | 128 | 129 | 156,000 | 1,290 |
| 2009-01-08 | 133 | 133 | 131 | 131 | 106,000 | 1,310 |
| 2009-01-07 | 132 | 138 | 132 | 136 | 449,000 | 1,360 |
| 2009-01-06 | 133 | 134 | 128 | 128 | 202,000 | 1,280 |
| 2009-01-05 | 130 | 132 | 129 | 132 | 170,000 | 1,320 |
分割・併合履歴 ： [2016-09-28]1株→0.1株