5491 日本金属(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	142	142	137	139	115,000	1,390
2011-12-29	137	145	135	142	206,000	1,420
2011-12-28	135	139	135	137	132,000	1,370
2011-12-27	140	140	135	136	147,000	1,360
2011-12-26	138	140	137	140	125,000	1,400
2011-12-22	138	139	137	137	69,000	1,370
2011-12-21	147	147	139	139	247,000	1,390
2011-12-20	136	144	136	143	285,000	1,430
2011-12-19	139	139	135	136	173,000	1,360
2011-12-16	142	143	136	139	481,000	1,390
2011-12-15	149	149	143	143	273,000	1,430
2011-12-14	149	150	147	149	373,000	1,490
2011-12-13	152	153	150	152	270,000	1,520
2011-12-12	154	156	150	153	198,000	1,530
2011-12-09	152	153	151	152	223,000	1,520
2011-12-08	159	159	152	155	270,000	1,550
2011-12-07	156	158	153	158	278,000	1,580
2011-12-06	158	162	152	153	672,000	1,530
2011-12-05	157	160	156	157	374,000	1,570
2011-12-02	158	164	155	157	585,000	1,570
2011-12-01	159	163	157	161	871,000	1,610
2011-11-30	159	159	151	154	744,000	1,540
2011-11-29	161	164	158	161	813,000	1,610
2011-11-28	158	163	157	161	713,000	1,610
2011-11-25	166	170	156	157	1,520,000	1,570
2011-11-24	172	172	166	166	1,189,000	1,660
2011-11-22	169	175	168	171	1,521,000	1,710
2011-11-21	173	174	168	168	1,513,000	1,680
2011-11-18	170	177	168	175	3,356,000	1,750
2011-11-17	163	174	161	172	2,572,000	1,720
2011-11-16	171	171	163	163	2,447,000	1,630
2011-11-15	172	175	168	171	2,576,000	1,710
2011-11-14	168	176	165	173	5,583,000	1,730
2011-11-11	168	172	165	166	3,789,000	1,660
2011-11-10	163	167	159	166	4,152,000	1,660
2011-11-09	149	165	148	165	3,238,000	1,650
2011-11-08	155	162	148	150	4,025,000	1,500
2011-11-07	155	157	150	151	2,169,000	1,510
2011-11-04	142	159	141	157	5,380,000	1,570
2011-11-02	128	141	127	140	1,028,000	1,400
2011-11-01	131	132	128	130	211,000	1,300
2011-10-31	134	135	133	133	98,000	1,330
2011-10-28	138	141	136	136	415,000	1,360
2011-10-27	131	135	130	135	138,000	1,350
2011-10-26	128	132	127	132	81,000	1,320
2011-10-25	135	135	130	131	124,000	1,310
2011-10-24	128	133	126	133	145,000	1,330
2011-10-21	126	128	126	126	64,000	1,260
2011-10-20	129	129	125	126	166,000	1,260
2011-10-19	133	133	128	130	120,000	1,300
2011-10-18	133	134	132	133	115,000	1,330
2011-10-17	136	136	133	136	161,000	1,360
2011-10-14	136	137	133	133	251,000	1,330
2011-10-13	136	139	136	137	311,000	1,370
2011-10-12	131	136	131	135	207,000	1,350
2011-10-11	130	136	129	132	347,000	1,320
2011-10-07	128	128	124	126	254,000	1,260
2011-10-06	126	128	124	125	383,000	1,250
2011-10-05	130	132	122	122	526,000	1,220
2011-10-04	125	132	123	129	576,000	1,290
2011-10-03	139	141	128	130	1,212,000	1,300
2011-09-30	144	146	141	143	274,000	1,430
2011-09-29	139	145	137	145	297,000	1,450
2011-09-28	139	144	138	143	489,000	1,430
2011-09-27	141	142	137	138	748,000	1,380
2011-09-26	152	152	134	136	1,098,000	1,360
2011-09-22	154	158	151	153	856,000	1,530
2011-09-21	159	159	153	156	1,038,000	1,560
2011-09-20	163	166	160	161	473,000	1,610
2011-09-16	166	171	163	168	834,000	1,680
2011-09-15	165	165	159	164	1,001,000	1,640
2011-09-14	174	174	160	161	1,782,000	1,610
2011-09-13	169	177	165	177	1,478,000	1,770
2011-09-12	180	182	169	171	1,648,000	1,710
2011-09-09	185	187	184	185	531,000	1,850
2011-09-08	187	188	184	187	644,000	1,870
2011-09-07	184	188	183	187	1,172,000	1,870
2011-09-06	191	192	178	182	2,201,000	1,820
2011-09-05	191	197	189	193	3,361,000	1,930
2011-09-02	192	193	187	190	1,477,000	1,900
2011-09-01	192	195	188	193	3,722,000	1,930
2011-08-31	182	190	180	188	2,522,000	1,880
2011-08-30	178	181	178	181	635,000	1,810
2011-08-29	182	184	176	177	1,337,000	1,770
2011-08-26	185	185	179	181	1,774,000	1,810
2011-08-25	176	183	176	182	3,314,000	1,820
2011-08-24	186	189	174	174	3,031,000	1,740
2011-08-23	189	192	182	184	3,585,000	1,840
2011-08-22	199	203	186	186	15,099,000	1,860
2011-08-19	182	196	180	192	6,026,000	1,920
2011-08-18	193	198	181	184	6,670,000	1,840
2011-08-17	174	186	171	185	2,450,000	1,850
2011-08-16	177	178	171	173	1,068,000	1,730
2011-08-15	186	187	172	175	2,460,000	1,750
2011-08-12	183	193	181	185	2,552,000	1,850
2011-08-11	168	183	168	180	857,000	1,800
2011-08-10	171	173	169	171	347,000	1,710
2011-08-09	163	169	161	169	473,000	1,690
2011-08-08	163	170	163	168	322,000	1,680
2011-08-05	161	164	159	164	464,000	1,640
2011-08-04	161	162	161	161	107,000	1,610
2011-08-03	163	163	161	161	115,000	1,610
2011-08-02	165	166	163	163	146,000	1,630
2011-08-01	164	165	163	165	121,000	1,650
2011-07-29	165	169	163	163	223,000	1,630
2011-07-28	165	166	165	166	120,000	1,660
2011-07-27	167	167	166	167	40,000	1,670
2011-07-26	165	167	165	167	123,000	1,670
2011-07-25	166	167	165	165	41,000	1,650
2011-07-22	166	167	166	166	98,000	1,660
2011-07-21	166	167	166	166	35,000	1,660
2011-07-20	167	168	165	165	95,000	1,650
2011-07-19	166	167	165	167	120,000	1,670
2011-07-15	167	169	166	167	203,000	1,670
2011-07-14	167	171	167	170	441,000	1,700
2011-07-13	165	167	165	165	75,000	1,650
2011-07-12	166	168	165	165	113,000	1,650
2011-07-11	167	168	167	168	42,000	1,680
2011-07-08	170	170	167	168	34,000	1,680
2011-07-07	167	169	167	168	38,000	1,680
2011-07-06	170	170	166	168	55,000	1,680
2011-07-05	170	170	168	169	74,000	1,690
2011-07-04	173	173	169	170	87,000	1,700
2011-07-01	171	174	169	170	157,000	1,700
2011-06-30	171	171	166	168	96,000	1,680
2011-06-29	169	170	169	170	52,000	1,700
2011-06-28	169	171	168	169	74,000	1,690
2011-06-27	174	174	168	168	69,000	1,680
2011-06-24	168	172	166	172	143,000	1,720
2011-06-23	167	170	167	169	140,000	1,690
2011-06-22	165	167	164	167	111,000	1,670
2011-06-21	164	165	164	165	138,000	1,650
2011-06-20	165	167	165	166	69,000	1,660
2011-06-17	168	168	164	164	282,000	1,640
2011-06-16	168	173	168	169	148,000	1,690
2011-06-15	171	177	167	170	528,000	1,700
2011-06-14	164	170	164	170	226,000	1,700
2011-06-13	165	165	164	164	173,000	1,640
2011-06-10	166	168	166	167	150,000	1,670
2011-06-09	165	167	165	166	65,000	1,660
2011-06-08	167	168	165	167	157,000	1,670
2011-06-07	166	168	166	168	165,000	1,680
2011-06-06	166	168	166	166	171,000	1,660
2011-06-03	168	170	166	166	150,000	1,660
2011-06-02	167	169	166	168	160,000	1,680
2011-06-01	172	173	170	170	199,000	1,700
2011-05-31	169	175	169	174	381,000	1,740
2011-05-30	167	169	165	169	157,000	1,690
2011-05-27	163	167	163	166	512,000	1,660
2011-05-26	168	170	163	163	597,000	1,630
2011-05-25	172	173	166	166	228,000	1,660
2011-05-24	171	172	170	172	173,000	1,720
2011-05-23	171	172	171	171	255,000	1,710
2011-05-20	172	173	170	173	183,000	1,730
2011-05-19	173	175	171	171	350,000	1,710
2011-05-18	172	184	170	176	460,000	1,760
2011-05-17	168	173	168	170	383,000	1,700
2011-05-16	174	174	168	169	691,000	1,690
2011-05-13	176	180	173	177	1,327,000	1,770
2011-05-12	181	189	179	181	2,793,000	1,810
2011-05-11	183	183	178	179	2,225,000	1,790
2011-05-10	179	187	177	183	7,645,000	1,830
2011-05-09	147	182	144	177	7,508,000	1,770
2011-05-06	141	146	140	144	62,000	1,440
2011-05-02	144	145	143	143	69,000	1,430
2011-04-28	143	144	142	142	60,000	1,420
2011-04-27	146	147	143	143	53,000	1,430
2011-04-26	150	150	145	146	89,000	1,460
2011-04-25	149	150	148	150	93,000	1,500
2011-04-22	146	148	145	148	69,000	1,480
2011-04-21	148	148	147	147	82,000	1,470
2011-04-20	149	150	148	149	65,000	1,490
2011-04-19	147	151	146	148	115,000	1,480
2011-04-18	148	152	147	149	314,000	1,490
2011-04-15	148	148	143	144	111,000	1,440
2011-04-14	139	147	139	147	112,000	1,470
2011-04-13	138	140	137	138	43,000	1,380
2011-04-12	140	140	136	138	41,000	1,380
2011-04-11	137	144	137	140	75,000	1,400
2011-04-08	131	138	131	138	56,000	1,380
2011-04-07	136	136	133	133	43,000	1,330
2011-04-06	138	138	133	134	66,000	1,340
2011-04-05	144	144	136	138	118,000	1,380
2011-04-04	148	151	143	143	171,000	1,430
2011-04-01	149	150	147	148	64,000	1,480
2011-03-31	148	149	144	149	184,000	1,490
2011-03-30	142	146	135	146	213,000	1,460
2011-03-29	135	143	131	141	171,000	1,410
2011-03-28	141	141	138	140	63,000	1,400
2011-03-25	143	143	137	139	114,000	1,390
2011-03-24	140	141	139	139	67,000	1,390
2011-03-23	141	144	139	139	201,000	1,390
2011-03-22	139	143	135	139	164,000	1,390
2011-03-18	128	135	128	134	189,000	1,340
2011-03-17	120	126	116	124	253,000	1,240
2011-03-16	110	125	110	122	368,000	1,220
2011-03-15	128	131	80	108	559,000	1,080
2011-03-14	126	141	120	128	467,000	1,280
2011-03-11	162	163	161	161	181,000	1,610
2011-03-10	166	167	163	164	89,000	1,640
2011-03-09	170	171	168	168	60,000	1,680
2011-03-08	170	172	169	169	74,000	1,690
2011-03-07	174	174	171	171	69,000	1,710
2011-03-04	169	180	169	174	674,000	1,740
2011-03-03	167	168	166	167	43,000	1,670
2011-03-02	170	170	165	166	93,000	1,660
2011-03-01	168	173	168	171	123,000	1,710
2011-02-28	168	169	165	168	92,000	1,680
2011-02-25	164	167	164	167	86,000	1,670
2011-02-24	169	169	161	166	119,000	1,660
2011-02-23	168	172	167	169	98,000	1,690
2011-02-22	176	176	169	170	228,000	1,700
2011-02-21	176	178	175	177	85,000	1,770
2011-02-18	179	179	177	178	85,000	1,780
2011-02-17	177	180	177	179	139,000	1,790
2011-02-16	177	177	176	177	129,000	1,770
2011-02-15	179	181	178	178	178,000	1,780
2011-02-14	178	180	178	179	111,000	1,790
2011-02-10	175	179	173	178	131,000	1,780
2011-02-09	178	179	176	177	126,000	1,770
2011-02-08	179	179	177	178	115,000	1,780
2011-02-07	182	182	178	179	176,000	1,790
2011-02-04	184	184	177	181	535,000	1,810
2011-02-03	174	176	172	176	123,000	1,760
2011-02-02	170	174	169	174	167,000	1,740
2011-02-01	173	174	168	168	187,000	1,680
2011-01-31	173	179	171	171	341,000	1,710
2011-01-28	179	181	177	178	283,000	1,780
2011-01-27	174	180	173	177	210,000	1,770
2011-01-26	169	178	169	176	229,000	1,760
2011-01-25	170	173	169	171	92,000	1,710
2011-01-24	169	169	166	168	98,000	1,680
2011-01-21	177	177	166	167	417,000	1,670
2011-01-20	179	179	175	177	234,000	1,770
2011-01-19	174	180	173	180	841,000	1,800
2011-01-18	172	174	171	173	178,000	1,730
2011-01-17	177	177	172	174	162,000	1,740
2011-01-14	173	175	173	173	156,000	1,730
2011-01-13	175	178	170	173	558,000	1,730
2011-01-12	176	190	174	174	2,456,000	1,740
2011-01-11	163	168	162	167	320,000	1,670
2011-01-07	165	165	162	163	131,000	1,630
2011-01-06	166	167	162	165	195,000	1,650
2011-01-05	157	165	157	163	308,000	1,630
2011-01-04	158	160	158	158	122,000	1,580

分割・併合履歴： [2016-09-28]1株→0.1株