5491 日本金属(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	125	126	122	123	488,000	1,230
2012-12-27	120	136	119	122	1,833,000	1,220
2012-12-26	120	120	116	119	235,000	1,190
2012-12-25	120	122	117	117	238,000	1,170
2012-12-21	122	123	116	118	242,000	1,180
2012-12-20	120	121	118	119	298,000	1,190
2012-12-19	118	122	117	121	233,000	1,210
2012-12-18	118	118	116	118	260,000	1,180
2012-12-17	118	119	115	118	241,000	1,180
2012-12-14	112	116	111	114	217,000	1,140
2012-12-13	110	113	110	112	149,000	1,120
2012-12-12	111	112	109	110	93,000	1,100
2012-12-11	112	112	110	111	21,000	1,110
2012-12-10	112	113	111	112	69,000	1,120
2012-12-07	114	115	112	112	93,000	1,120
2012-12-06	113	113	111	112	76,000	1,120
2012-12-05	110	111	109	111	104,000	1,110
2012-12-04	109	110	108	109	65,000	1,090
2012-12-03	108	109	107	109	90,000	1,090
2012-11-30	110	110	108	108	93,000	1,080
2012-11-29	108	111	108	109	80,000	1,090
2012-11-28	112	112	108	109	73,000	1,090
2012-11-27	113	113	111	112	103,000	1,120
2012-11-26	112	113	112	113	110,000	1,130
2012-11-22	109	111	108	109	207,000	1,090
2012-11-21	109	109	107	108	59,000	1,080
2012-11-20	109	110	108	108	87,000	1,080
2012-11-19	108	110	108	108	95,000	1,080
2012-11-16	109	109	105	107	69,000	1,070
2012-11-15	103	107	102	107	148,000	1,070
2012-11-14	101	103	101	102	91,000	1,020
2012-11-13	101	101	100	101	40,000	1,010
2012-11-12	100	101	100	100	62,000	1,000
2012-11-09	103	103	100	101	171,000	1,010
2012-11-08	103	104	103	103	43,000	1,030
2012-11-07	105	105	104	105	34,000	1,050
2012-11-06	105	105	103	103	30,000	1,030
2012-11-05	104	105	103	105	45,000	1,050
2012-11-02	105	105	104	104	55,000	1,040
2012-11-01	105	105	103	103	44,000	1,030
2012-10-31	105	107	103	105	129,000	1,050
2012-10-30	108	108	105	106	110,000	1,060
2012-10-29	108	110	108	108	256,000	1,080
2012-10-26	108	108	107	108	50,000	1,080
2012-10-25	107	109	107	108	72,000	1,080
2012-10-24	106	109	106	109	67,000	1,090
2012-10-23	110	110	108	108	59,000	1,080
2012-10-22	109	111	108	109	62,000	1,090
2012-10-19	114	114	109	110	80,000	1,100
2012-10-18	114	114	112	114	47,000	1,140
2012-10-17	110	112	110	112	36,000	1,120
2012-10-16	111	111	110	111	37,000	1,110
2012-10-15	106	110	104	108	303,000	1,080
2012-10-12	105	106	105	106	57,000	1,060
2012-10-11	105	105	103	103	93,000	1,030
2012-10-10	105	107	105	106	51,000	1,060
2012-10-09	109	109	107	108	30,000	1,080
2012-10-05	108	108	106	108	48,000	1,080
2012-10-04	106	107	102	107	87,000	1,070
2012-10-03	108	108	105	106	80,000	1,060
2012-10-02	107	109	107	108	32,000	1,080
2012-10-01	109	109	107	108	60,000	1,080
2012-09-28	112	112	108	108	34,000	1,080
2012-09-27	112	112	110	112	32,000	1,120
2012-09-26	110	112	110	112	46,000	1,120
2012-09-25	105	114	105	114	77,000	1,140
2012-09-24	107	108	107	108	39,000	1,080
2012-09-21	108	109	106	107	151,000	1,070
2012-09-20	115	115	110	111	46,000	1,110
2012-09-19	116	116	113	116	79,000	1,160
2012-09-18	114	116	112	116	252,000	1,160
2012-09-14	105	111	105	111	207,000	1,110
2012-09-13	103	104	102	103	72,000	1,030
2012-09-12	101	102	101	102	29,000	1,020
2012-09-11	103	103	101	101	35,000	1,010
2012-09-10	105	105	103	104	49,000	1,040
2012-09-07	101	104	101	104	86,000	1,040
2012-09-06	101	101	98	100	101,000	1,000
2012-09-05	101	101	100	101	30,000	1,010
2012-09-04	102	102	100	101	50,000	1,010
2012-09-03	102	102	101	102	63,000	1,020
2012-08-31	101	102	101	102	37,000	1,020
2012-08-30	106	106	102	102	92,000	1,020
2012-08-29	106	106	104	105	122,000	1,050
2012-08-28	109	109	108	108	55,000	1,080
2012-08-27	108	109	108	108	48,000	1,080
2012-08-24	109	109	108	108	64,000	1,080
2012-08-23	110	112	108	110	149,000	1,100
2012-08-22	116	116	112	113	85,000	1,130
2012-08-21	117	118	115	116	72,000	1,160
2012-08-20	116	118	116	118	77,000	1,180
2012-08-17	115	117	115	117	136,000	1,170
2012-08-16	113	115	113	113	89,000	1,130
2012-08-15	115	115	112	114	152,000	1,140
2012-08-14	110	114	110	113	363,000	1,130
2012-08-13	107	110	106	110	353,000	1,100
2012-08-10	109	109	106	107	90,000	1,070
2012-08-09	109	111	108	109	90,000	1,090
2012-08-08	104	110	104	108	204,000	1,080
2012-08-07	105	105	103	105	62,000	1,050
2012-08-06	107	107	104	105	61,000	1,050
2012-08-03	105	106	104	104	34,000	1,040
2012-08-02	105	107	105	106	44,000	1,060
2012-08-01	106	107	105	105	79,000	1,050
2012-07-31	103	110	103	107	113,000	1,070
2012-07-30	111	113	104	105	187,000	1,050
2012-07-27	107	111	107	108	132,000	1,080
2012-07-26	106	107	103	105	253,000	1,050
2012-07-25	108	111	106	107	132,000	1,070
2012-07-24	109	110	108	109	99,000	1,090
2012-07-23	114	114	108	110	140,000	1,100
2012-07-20	121	121	115	115	97,000	1,150
2012-07-19	120	121	120	121	27,000	1,210
2012-07-18	125	125	118	119	129,000	1,190
2012-07-17	127	127	125	125	103,000	1,250
2012-07-13	120	126	119	126	80,000	1,260
2012-07-12	125	125	121	121	59,000	1,210
2012-07-11	124	124	123	124	43,000	1,240
2012-07-10	127	128	125	125	85,000	1,250
2012-07-09	128	129	126	126	83,000	1,260
2012-07-06	131	132	129	129	85,000	1,290
2012-07-05	137	137	131	131	148,000	1,310
2012-07-04	138	140	135	136	74,000	1,360
2012-07-03	138	141	137	138	112,000	1,380
2012-07-02	143	143	135	137	174,000	1,370
2012-06-29	135	140	133	138	450,000	1,380
2012-06-28	129	130	128	130	58,000	1,300
2012-06-27	124	128	123	128	69,000	1,280
2012-06-26	123	125	121	123	94,000	1,230
2012-06-25	127	127	126	126	96,000	1,260
2012-06-22	122	125	122	125	30,000	1,250
2012-06-21	125	126	123	125	67,000	1,250
2012-06-20	122	124	122	124	74,000	1,240
2012-06-19	124	124	121	121	48,000	1,210
2012-06-18	128	128	124	125	95,000	1,250
2012-06-15	124	124	122	123	111,000	1,230
2012-06-14	125	125	123	123	72,000	1,230
2012-06-13	128	128	125	125	81,000	1,250
2012-06-12	124	127	122	127	61,000	1,270
2012-06-11	124	129	123	125	115,000	1,250
2012-06-08	123	123	119	122	112,000	1,220
2012-06-07	120	123	120	122	106,000	1,220
2012-06-06	119	121	119	121	80,000	1,210
2012-06-05	116	119	116	119	31,000	1,190
2012-06-04	112	120	111	117	173,000	1,170
2012-06-01	120	120	116	116	35,000	1,160
2012-05-31	121	122	120	120	33,000	1,200
2012-05-30	120	123	120	123	63,000	1,230
2012-05-29	116	119	115	119	42,000	1,190
2012-05-28	112	118	110	118	264,000	1,180
2012-05-25	121	121	112	113	161,000	1,130
2012-05-24	122	123	120	120	49,000	1,200
2012-05-23	124	125	121	121	53,000	1,210
2012-05-22	126	126	123	124	79,000	1,240
2012-05-21	122	125	122	123	85,000	1,230
2012-05-18	125	125	120	121	133,000	1,210
2012-05-17	129	129	126	129	228,000	1,290
2012-05-16	134	134	130	130	165,000	1,300
2012-05-15	137	137	133	135	224,000	1,350
2012-05-14	131	137	130	136	268,000	1,360
2012-05-11	143	150	132	132	647,000	1,320
2012-05-10	146	146	143	145	78,000	1,450
2012-05-09	145	147	145	146	265,000	1,460
2012-05-08	144	147	144	146	158,000	1,460
2012-05-07	143	149	143	145	353,000	1,450
2012-05-02	146	147	144	146	199,000	1,460
2012-05-01	149	149	145	146	221,000	1,460
2012-04-27	148	152	147	149	379,000	1,490
2012-04-26	149	149	147	148	114,000	1,480
2012-04-25	149	150	146	148	371,000	1,480
2012-04-24	142	152	141	148	658,000	1,480
2012-04-23	142	145	142	142	205,000	1,420
2012-04-20	143	143	140	142	124,000	1,420
2012-04-19	143	144	141	141	70,000	1,410
2012-04-18	145	146	143	144	83,000	1,440
2012-04-17	142	147	142	143	221,000	1,430
2012-04-16	146	146	142	144	165,000	1,440
2012-04-13	145	145	143	145	141,000	1,450
2012-04-12	141	145	140	143	169,000	1,430
2012-04-11	141	141	140	140	174,000	1,400
2012-04-10	140	142	140	141	96,000	1,410
2012-04-09	140	142	140	140	107,000	1,400
2012-04-06	145	145	142	142	123,000	1,420
2012-04-05	140	145	140	145	132,000	1,450
2012-04-04	148	148	144	144	174,000	1,440
2012-04-03	148	148	147	148	182,000	1,480
2012-04-02	151	151	147	147	184,000	1,470
2012-03-30	148	151	148	151	193,000	1,510
2012-03-29	148	149	147	149	128,000	1,490
2012-03-28	146	148	146	148	89,000	1,480
2012-03-27	149	149	146	148	178,000	1,480
2012-03-26	147	148	146	147	237,000	1,470
2012-03-23	147	148	146	146	200,000	1,460
2012-03-22	150	151	147	149	438,000	1,490
2012-03-21	143	151	143	151	1,032,000	1,510
2012-03-19	144	144	142	142	232,000	1,420
2012-03-16	141	143	141	143	174,000	1,430
2012-03-15	145	145	140	141	432,000	1,410
2012-03-14	144	146	143	144	642,000	1,440
2012-03-13	143	145	142	142	215,000	1,420
2012-03-12	145	146	142	143	236,000	1,430
2012-03-09	144	147	144	145	367,000	1,450
2012-03-08	143	144	142	143	274,000	1,430
2012-03-07	140	143	138	143	322,000	1,430
2012-03-06	143	143	141	141	170,000	1,410
2012-03-05	143	145	142	143	227,000	1,430
2012-03-02	143	146	142	144	289,000	1,440
2012-03-01	148	149	140	142	910,000	1,420
2012-02-29	154	155	148	149	854,000	1,490
2012-02-28	152	157	152	153	1,100,000	1,530
2012-02-27	151	160	150	157	2,483,000	1,570
2012-02-24	149	154	148	148	1,179,000	1,480
2012-02-23	152	152	148	149	433,000	1,490
2012-02-22	147	151	147	151	763,000	1,510
2012-02-21	147	148	145	146	467,000	1,460
2012-02-20	150	152	145	146	533,000	1,460
2012-02-17	152	154	149	150	508,000	1,500
2012-02-16	155	157	151	151	316,000	1,510
2012-02-15	158	159	156	157	314,000	1,570
2012-02-14	157	159	155	157	241,000	1,570
2012-02-13	156	158	154	157	192,000	1,570
2012-02-10	159	159	156	156	191,000	1,560
2012-02-09	160	161	155	155	298,000	1,550
2012-02-08	156	161	155	160	477,000	1,600
2012-02-07	153	159	153	156	716,000	1,560
2012-02-06	152	154	151	154	175,000	1,540
2012-02-03	154	154	150	150	391,000	1,500
2012-02-02	158	158	151	154	730,000	1,540
2012-02-01	161	165	157	157	965,000	1,570
2012-01-31	165	166	160	161	991,000	1,610
2012-01-30	161	168	161	162	815,000	1,620
2012-01-27	168	170	162	165	3,153,000	1,650
2012-01-26	147	189	147	170	20,027,000	1,700
2012-01-25	143	146	141	145	285,000	1,450
2012-01-24	145	146	142	142	147,000	1,420
2012-01-23	146	147	143	145	182,000	1,450
2012-01-20	147	147	143	145	171,000	1,450
2012-01-19	141	147	140	144	209,000	1,440
2012-01-18	140	142	137	140	152,000	1,400
2012-01-17	142	142	136	139	113,000	1,390
2012-01-16	141	141	136	139	213,000	1,390
2012-01-13	133	141	133	141	244,000	1,410
2012-01-12	138	141	133	134	196,000	1,340
2012-01-11	137	141	137	138	140,000	1,380
2012-01-10	142	142	138	139	32,000	1,390
2012-01-06	144	144	138	139	188,000	1,390
2012-01-05	141	144	141	143	111,000	1,430
2012-01-04	139	144	138	142	177,000	1,420

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31