5491 日本金属(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	159	159	156	158	67,000	1,580
2010-12-29	162	162	158	160	88,000	1,600
2010-12-28	161	161	158	160	46,000	1,600
2010-12-27	157	160	157	159	91,000	1,590
2010-12-24	161	161	158	158	86,000	1,580
2010-12-22	161	163	160	162	152,000	1,620
2010-12-21	162	164	160	161	280,000	1,610
2010-12-20	166	166	163	164	173,000	1,640
2010-12-17	166	170	165	166	376,000	1,660
2010-12-16	161	170	161	168	814,000	1,680
2010-12-15	163	163	160	162	268,000	1,620
2010-12-14	164	165	162	164	356,000	1,640
2010-12-13	163	164	159	163	561,000	1,630
2010-12-10	157	162	157	160	1,157,000	1,600
2010-12-09	152	158	150	157	483,000	1,570
2010-12-08	150	154	148	153	335,000	1,530
2010-12-07	149	150	146	150	211,000	1,500
2010-12-06	144	149	144	147	225,000	1,470
2010-12-03	147	147	144	144	63,000	1,440
2010-12-02	146	146	143	146	122,000	1,460
2010-12-01	144	145	142	143	102,000	1,430
2010-11-30	148	148	146	146	79,000	1,460
2010-11-29	150	150	148	148	75,000	1,480
2010-11-26	148	148	146	147	76,000	1,470
2010-11-25	146	148	144	146	109,000	1,460
2010-11-24	142	146	141	144	158,000	1,440
2010-11-22	148	148	147	147	66,000	1,470
2010-11-19	150	150	145	145	136,000	1,450
2010-11-18	144	150	144	149	280,000	1,490
2010-11-17	139	144	138	143	141,000	1,430
2010-11-16	141	141	140	140	49,000	1,400
2010-11-15	142	142	140	140	128,000	1,400
2010-11-12	141	141	139	140	77,000	1,400
2010-11-11	144	144	140	141	64,000	1,410
2010-11-10	139	143	139	141	63,000	1,410
2010-11-09	138	141	138	141	57,000	1,410
2010-11-08	142	142	139	140	169,000	1,400
2010-11-05	135	138	135	137	138,000	1,370
2010-11-04	133	135	133	135	122,000	1,350
2010-11-02	130	133	130	131	113,000	1,310
2010-11-01	133	133	130	130	159,000	1,300
2010-10-29	138	138	133	134	250,000	1,340
2010-10-28	141	141	139	140	201,000	1,400
2010-10-27	140	141	139	140	63,000	1,400
2010-10-26	140	142	139	140	124,000	1,400
2010-10-25	141	142	139	140	134,000	1,400
2010-10-22	140	142	139	142	78,000	1,420
2010-10-21	142	143	140	140	95,000	1,400
2010-10-20	140	142	138	142	224,000	1,420
2010-10-19	143	143	142	142	82,000	1,420
2010-10-18	144	144	141	143	171,000	1,430
2010-10-15	147	150	144	145	340,000	1,450
2010-10-14	142	146	142	146	300,000	1,460
2010-10-13	141	144	139	141	368,000	1,410
2010-10-12	149	151	140	141	733,000	1,410
2010-10-08	154	155	150	150	499,000	1,500
2010-10-07	145	156	145	154	1,895,000	1,540
2010-10-06	148	149	144	147	1,055,000	1,470
2010-10-05	139	147	137	147	1,180,000	1,470
2010-10-04	137	142	134	134	835,000	1,340
2010-10-01	126	139	126	138	682,000	1,380
2010-09-30	130	130	126	126	88,000	1,260
2010-09-29	127	129	124	129	135,000	1,290
2010-09-28	128	128	124	126	119,000	1,260
2010-09-27	131	131	127	129	122,000	1,290
2010-09-24	126	132	124	128	312,000	1,280
2010-09-22	128	128	127	127	81,000	1,270
2010-09-21	131	132	129	129	96,000	1,290
2010-09-17	130	131	129	129	57,000	1,290
2010-09-16	133	133	129	130	98,000	1,300
2010-09-15	132	135	131	131	164,000	1,310
2010-09-14	130	131	129	131	87,000	1,310
2010-09-13	130	132	130	130	76,000	1,300
2010-09-10	131	131	129	129	100,000	1,290
2010-09-09	127	128	126	126	31,000	1,260
2010-09-08	128	128	125	125	15,000	1,250
2010-09-07	130	132	129	129	46,000	1,290
2010-09-06	127	133	126	130	80,000	1,300
2010-09-03	125	128	124	125	88,000	1,250
2010-09-02	125	125	123	124	69,000	1,240
2010-09-01	120	124	120	124	154,000	1,240
2010-08-31	127	127	123	123	64,000	1,230
2010-08-30	131	132	129	130	115,000	1,300
2010-08-27	126	129	125	128	79,000	1,280
2010-08-26	126	129	126	129	57,000	1,290
2010-08-25	125	126	124	125	148,000	1,250
2010-08-24	132	132	125	129	124,000	1,290
2010-08-23	136	136	133	135	70,000	1,350
2010-08-20	137	140	137	137	56,000	1,370
2010-08-19	137	141	137	140	52,000	1,400
2010-08-18	137	139	137	139	53,000	1,390
2010-08-17	133	139	133	138	102,000	1,380
2010-08-16	140	140	135	136	105,000	1,360
2010-08-13	136	140	134	140	77,000	1,400
2010-08-12	134	138	132	135	111,000	1,350
2010-08-11	139	139	136	136	70,000	1,360
2010-08-10	141	143	141	142	66,000	1,420
2010-08-09	139	142	139	142	53,000	1,420
2010-08-06	142	142	140	141	44,000	1,410
2010-08-05	142	144	142	143	69,000	1,430
2010-08-04	144	144	142	142	84,000	1,420
2010-08-03	144	147	144	145	50,000	1,450
2010-08-02	146	146	143	143	57,000	1,430
2010-07-30	145	153	142	142	219,000	1,420
2010-07-29	146	149	146	148	51,000	1,480
2010-07-28	145	149	145	149	50,000	1,490
2010-07-27	142	145	142	145	44,000	1,450
2010-07-26	144	144	142	142	48,000	1,420
2010-07-23	137	141	137	141	59,000	1,410
2010-07-22	138	139	137	138	85,000	1,380
2010-07-21	140	143	140	141	55,000	1,410
2010-07-20	139	140	138	140	44,000	1,400
2010-07-16	144	145	141	141	86,000	1,410
2010-07-15	151	153	149	149	83,000	1,490
2010-07-14	151	151	148	150	74,000	1,500
2010-07-13	152	152	147	148	97,000	1,480
2010-07-12	150	153	148	152	98,000	1,520
2010-07-09	152	153	150	151	83,000	1,510
2010-07-08	147	152	147	152	124,000	1,520
2010-07-07	145	148	145	145	76,000	1,450
2010-07-06	142	146	140	146	72,000	1,460
2010-07-05	140	142	140	140	88,000	1,400
2010-07-02	140	140	137	138	92,000	1,380
2010-07-01	141	144	140	141	30,000	1,410
2010-06-30	136	148	135	145	108,000	1,450
2010-06-29	143	148	141	141	82,000	1,410
2010-06-28	153	153	146	146	57,000	1,460
2010-06-25	152	153	150	153	44,000	1,530
2010-06-24	153	154	153	153	17,000	1,530
2010-06-23	153	155	153	154	56,000	1,540
2010-06-22	155	158	154	158	59,000	1,580
2010-06-21	154	155	152	154	56,000	1,540
2010-06-18	154	154	152	152	41,000	1,520
2010-06-17	154	154	152	154	76,000	1,540
2010-06-16	152	155	151	154	122,000	1,540
2010-06-15	151	152	149	150	155,000	1,500
2010-06-14	143	148	143	148	104,000	1,480
2010-06-11	146	146	143	143	110,000	1,430
2010-06-10	139	141	139	141	47,000	1,410
2010-06-09	143	143	139	139	104,000	1,390
2010-06-08	141	144	139	142	111,000	1,420
2010-06-07	143	143	141	143	119,000	1,430
2010-06-04	150	150	147	147	47,000	1,470
2010-06-03	144	150	144	150	111,000	1,500
2010-06-02	144	147	143	143	57,000	1,430
2010-06-01	152	152	146	146	58,000	1,460
2010-05-31	147	150	147	150	70,000	1,500
2010-05-28	151	152	148	149	67,000	1,490
2010-05-27	140	147	140	147	90,000	1,470
2010-05-26	142	145	141	143	129,000	1,430
2010-05-25	152	152	143	143	112,000	1,430
2010-05-24	148	152	147	152	103,000	1,520
2010-05-21	151	151	146	150	200,000	1,500
2010-05-20	153	156	153	155	63,000	1,550
2010-05-19	153	156	151	156	173,000	1,560
2010-05-18	163	164	156	157	107,000	1,570
2010-05-17	170	170	162	162	172,000	1,620
2010-05-14	167	175	167	171	195,000	1,710
2010-05-13	171	171	167	168	99,000	1,680
2010-05-12	167	172	167	168	356,000	1,680
2010-05-11	166	168	161	162	208,000	1,620
2010-05-10	160	165	158	163	193,000	1,630
2010-05-07	164	166	150	162	425,000	1,620
2010-05-06	171	176	169	169	250,000	1,690
2010-04-30	175	176	172	176	174,000	1,760
2010-04-28	173	174	171	172	198,000	1,720
2010-04-27	175	176	171	175	224,000	1,750
2010-04-26	173	175	173	175	188,000	1,750
2010-04-23	172	173	172	172	96,000	1,720
2010-04-22	173	175	169	174	170,000	1,740
2010-04-21	169	173	169	173	157,000	1,730
2010-04-20	172	173	167	167	141,000	1,670
2010-04-19	168	172	168	172	270,000	1,720
2010-04-16	180	180	173	173	472,000	1,730
2010-04-15	179	183	178	182	543,000	1,820
2010-04-14	175	177	173	177	204,000	1,770
2010-04-13	177	178	174	174	275,000	1,740
2010-04-12	176	177	175	176	205,000	1,760
2010-04-09	175	177	174	176	460,000	1,760
2010-04-08	177	177	176	177	251,000	1,770
2010-04-07	186	186	178	178	571,000	1,780
2010-04-06	187	188	182	182	1,536,000	1,820
2010-04-05	176	178	173	176	377,000	1,760
2010-04-02	178	178	175	177	124,000	1,770
2010-04-01	176	177	174	176	321,000	1,760
2010-03-31	182	182	177	177	190,000	1,770
2010-03-30	180	183	178	179	418,000	1,790
2010-03-29	177	180	174	177	442,000	1,770
2010-03-26	173	177	173	177	382,000	1,770
2010-03-25	177	178	173	175	809,000	1,750
2010-03-24	190	190	178	180	742,000	1,800
2010-03-23	181	187	180	185	1,448,000	1,850
2010-03-19	175	180	173	180	2,809,000	1,800
2010-03-18	153	173	153	166	1,738,000	1,660
2010-03-17	152	153	151	153	79,000	1,530
2010-03-16	153	155	150	151	116,000	1,510
2010-03-15	153	154	149	154	147,000	1,540
2010-03-12	154	154	151	153	163,000	1,530
2010-03-11	153	154	152	154	160,000	1,540
2010-03-10	150	153	148	150	192,000	1,500
2010-03-09	151	151	148	150	58,000	1,500
2010-03-08	149	151	149	151	81,000	1,510
2010-03-05	147	152	147	150	112,000	1,500
2010-03-04	147	150	146	147	108,000	1,470
2010-03-03	145	147	144	147	124,000	1,470
2010-03-02	144	148	144	146	91,000	1,460
2010-03-01	144	145	139	145	141,000	1,450
2010-02-26	146	146	144	144	50,000	1,440
2010-02-25	145	146	143	146	104,000	1,460
2010-02-24	142	142	141	141	66,000	1,410
2010-02-23	147	147	144	144	58,000	1,440
2010-02-22	147	149	145	147	76,000	1,470
2010-02-19	150	152	145	146	142,000	1,460
2010-02-18	148	151	146	150	136,000	1,500
2010-02-17	141	152	141	147	299,000	1,470
2010-02-16	139	141	139	140	74,000	1,400
2010-02-15	142	142	137	139	124,000	1,390
2010-02-12	137	140	137	138	108,000	1,380
2010-02-10	134	137	132	136	146,000	1,360
2010-02-09	138	139	136	136	78,000	1,360
2010-02-08	138	138	136	137	47,000	1,370
2010-02-05	140	140	137	138	110,000	1,380
2010-02-04	145	145	141	141	66,000	1,410
2010-02-03	147	147	144	144	70,000	1,440
2010-02-02	141	144	139	143	187,000	1,430
2010-02-01	144	144	137	139	144,000	1,390
2010-01-29	147	148	146	146	122,000	1,460
2010-01-28	149	150	148	149	80,000	1,490
2010-01-27	154	154	148	148	110,000	1,480
2010-01-26	157	157	151	155	105,000	1,550
2010-01-25	153	155	152	155	107,000	1,550
2010-01-22	158	159	155	158	172,000	1,580
2010-01-21	156	161	156	160	133,000	1,600
2010-01-20	164	164	160	161	82,000	1,610
2010-01-19	165	165	160	160	165,000	1,600
2010-01-18	163	165	162	164	457,000	1,640
2010-01-15	160	160	156	158	140,000	1,580
2010-01-14	155	159	153	159	180,000	1,590
2010-01-13	156	157	153	154	121,000	1,540
2010-01-12	155	158	153	158	209,000	1,580
2010-01-08	157	157	151	154	117,000	1,540
2010-01-07	152	156	152	156	419,000	1,560
2010-01-06	150	152	149	152	73,000	1,520
2010-01-05	150	152	148	149	158,000	1,490
2010-01-04	146	148	143	148	68,000	1,480

分割・併合履歴： [2016-09-28]1株→0.1株