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