1. HOME >
  2. 株価時系列 >
  3. 5491 >
  4. 2013年

5491 日本金属(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30143143140142387,0001,420
2013-12-271421431351431,489,0001,430
2013-12-26137141136139427,0001,390
2013-12-25139140135136620,0001,360
2013-12-241381421361391,173,0001,390
2013-12-20131137130137920,0001,370
2013-12-19132134131131248,0001,310
2013-12-18132132129132285,0001,320
2013-12-17132132131132127,0001,320
2013-12-16134134130130195,0001,300
2013-12-13133135133134267,0001,340
2013-12-12134135133134150,0001,340
2013-12-11135137133134252,0001,340
2013-12-10135137135135247,0001,350
2013-12-09136136134136103,0001,360
2013-12-06136136133135228,0001,350
2013-12-05135137135135378,0001,350
2013-12-04138140134135531,0001,350
2013-12-031371411371391,270,0001,390
2013-12-02136137135135112,0001,350
2013-11-29137137133136199,0001,360
2013-11-2813713713613798,0001,370
2013-11-27136137135137160,0001,370
2013-11-26137137136137108,0001,370
2013-11-25135137134137162,0001,370
2013-11-22137137135135252,0001,350
2013-11-21137137136137173,0001,370
2013-11-20136137134137213,0001,370
2013-11-19135136134136112,0001,360
2013-11-18137138135135314,0001,350
2013-11-15133135133135568,0001,350
2013-11-14130132130132505,0001,320
2013-11-1313013012913090,0001,300
2013-11-12129132128129319,0001,290
2013-11-11131132129130200,0001,300
2013-11-08129131129130106,0001,300
2013-11-07132133130130200,0001,300
2013-11-06129139129131533,0001,310
2013-11-05131132130131179,0001,310
2013-11-01135135126131594,0001,310
2013-10-31135137134136349,0001,360
2013-10-30137138135135496,0001,350
2013-10-29137137135136548,0001,360
2013-10-28138139136138879,0001,380
2013-10-251501501321364,032,0001,360
2013-10-2414715014615096,0001,500
2013-10-23151152148149224,0001,490
2013-10-2215115215015284,0001,520
2013-10-21149152149151246,0001,510
2013-10-18149150145148585,0001,480
2013-10-17150151147149188,0001,490
2013-10-16146150145148234,0001,480
2013-10-15150150146147234,0001,470
2013-10-11148151147149348,0001,490
2013-10-10146149144147322,0001,470
2013-10-09136147136146463,0001,460
2013-10-08135143135137430,0001,370
2013-10-07139141136137263,0001,370
2013-10-04140142137141372,0001,410
2013-10-03144148143144521,0001,440
2013-10-02149153145145443,0001,450
2013-10-01154157149150965,0001,500
2013-09-30153155150153390,0001,530
2013-09-271561621521561,104,0001,560
2013-09-261441621421573,385,0001,570
2013-09-251661771421449,823,0001,440
2013-09-241421481411471,068,0001,470
2013-09-20139142138141692,0001,410
2013-09-19136138135138458,0001,380
2013-09-181381411331351,258,0001,350
2013-09-171421421361361,006,0001,360
2013-09-131321461321421,859,0001,420
2013-09-12131136129133595,0001,330
2013-09-11133133130131383,0001,310
2013-09-10131134129131809,0001,310
2013-09-09130131127129363,0001,290
2013-09-06128128124125159,0001,250
2013-09-05133133126128423,0001,280
2013-09-04126131126131349,0001,310
2013-09-03124126124126100,0001,260
2013-09-0212212412212378,0001,230
2013-08-3012212312212281,0001,220
2013-08-29124124121122104,0001,220
2013-08-28124125122123134,0001,230
2013-08-2712512712512675,0001,260
2013-08-26127131127128366,0001,280
2013-08-23127128124126172,0001,260
2013-08-22126126123124178,0001,240
2013-08-21129130126127187,0001,270
2013-08-20130131129129103,0001,290
2013-08-19129132128132206,0001,320
2013-08-16128129127128126,0001,280
2013-08-15129130128129242,0001,290
2013-08-14132133127131414,0001,310
2013-08-13132135130134844,0001,340
2013-08-12127130127129191,0001,290
2013-08-09126130123128528,0001,280
2013-08-081231321231261,590,0001,260
2013-08-07122125120124181,0001,240
2013-08-06123123122123128,0001,230
2013-08-0512212212012245,0001,220
2013-08-02119123119122126,0001,220
2013-08-01117118117118128,0001,180
2013-07-31121125116116357,0001,160
2013-07-30119121118120365,0001,200
2013-07-29120120118118100,0001,180
2013-07-26123123122122166,0001,220
2013-07-2512612712512537,0001,250
2013-07-2412612612512682,0001,260
2013-07-23125128124125199,0001,250
2013-07-22127127123126260,0001,260
2013-07-19128129125125166,0001,250
2013-07-18126129126129124,0001,290
2013-07-17125128125127191,0001,270
2013-07-16126127125126168,0001,260
2013-07-12122125122125269,0001,250
2013-07-11121122120121152,0001,210
2013-07-10122124121122162,0001,220
2013-07-09123123121122135,0001,220
2013-07-08124124121121117,0001,210
2013-07-05121123121123177,0001,230
2013-07-04120120118120169,0001,200
2013-07-0312212212012058,0001,200
2013-07-02121122120121196,0001,210
2013-07-01119120118119113,0001,190
2013-06-28117120116118209,0001,180
2013-06-27117117113117151,0001,170
2013-06-26120120114114210,0001,140
2013-06-2512212311811972,0001,190
2013-06-2412212312112294,0001,220
2013-06-21118120117119125,0001,190
2013-06-20120122120120134,0001,200
2013-06-19123123120121203,0001,210
2013-06-18121123120122174,0001,220
2013-06-17116120115120190,0001,200
2013-06-14116116114115227,0001,150
2013-06-1311711711411494,0001,140
2013-06-12114119113117191,0001,170
2013-06-1112012011611775,0001,170
2013-06-10119120117119188,0001,190
2013-06-07115120113115390,0001,150
2013-06-06119121116118414,0001,180
2013-06-05121122120120110,0001,200
2013-06-04118123117123316,0001,230
2013-06-03124124119120465,0001,200
2013-05-31124127124126107,0001,260
2013-05-30126126122123323,0001,230
2013-05-29128128126127267,0001,270
2013-05-28124127124126383,0001,260
2013-05-27130130125126362,0001,260
2013-05-24133137126129602,0001,290
2013-05-23139145132133948,0001,330
2013-05-221461471391401,267,0001,400
2013-05-211361441361441,273,0001,440
2013-05-20132137131136770,0001,360
2013-05-17126131126130330,0001,300
2013-05-16130131125127345,0001,270
2013-05-15132134129130545,0001,300
2013-05-14129131128129548,0001,290
2013-05-13131131128129462,0001,290
2013-05-101281391271282,139,0001,280
2013-05-09128129126128208,0001,280
2013-05-08127129126127205,0001,270
2013-05-07127128125127231,0001,270
2013-05-02123126123124104,0001,240
2013-05-01124124123123141,0001,230
2013-04-30123124121123152,0001,230
2013-04-26127127123123254,0001,230
2013-04-25129129126127188,0001,270
2013-04-24128129126128429,0001,280
2013-04-231241281231261,631,0001,260
2013-04-22124124122123187,0001,230
2013-04-19119120118119163,0001,190
2013-04-18120120119119104,0001,190
2013-04-17121121120121213,0001,210
2013-04-16120121119120453,0001,200
2013-04-15123126122123279,0001,230
2013-04-12126126123125157,0001,250
2013-04-11125127124125171,0001,250
2013-04-10122125122125193,0001,250
2013-04-09124124120122234,0001,220
2013-04-08121123118123387,0001,230
2013-04-05121124119120277,0001,200
2013-04-04117119113119417,0001,190
2013-04-03116118115117172,0001,170
2013-04-02113116113115324,0001,150
2013-04-01122122117118270,0001,180
2013-03-29123123120122235,0001,220
2013-03-28124124122124120,0001,240
2013-03-27120126120123292,0001,230
2013-03-26119121118119502,0001,190
2013-03-25124124120120560,0001,200
2013-03-22125125122122239,0001,220
2013-03-21127128125126252,0001,260
2013-03-19125127125126247,0001,260
2013-03-18126126124124439,0001,240
2013-03-15127128125126488,0001,260
2013-03-14129129126128335,0001,280
2013-03-13127127126127144,0001,270
2013-03-12128130126126471,0001,260
2013-03-11126129126128380,0001,280
2013-03-08126126125125327,0001,250
2013-03-07127128126127192,0001,270
2013-03-06128128126127245,0001,270
2013-03-05129129126127174,0001,270
2013-03-041271321251281,166,0001,280
2013-03-01122126121126520,0001,260
2013-02-28123123120122264,0001,220
2013-02-27122122120121158,0001,210
2013-02-26120123120121229,0001,210
2013-02-25122126122123188,0001,230
2013-02-22120120118120384,0001,200
2013-02-21124124120121377,0001,210
2013-02-20127127124125169,0001,250
2013-02-19123126123123286,0001,230
2013-02-18121123121122247,0001,220
2013-02-15121121117120559,0001,200
2013-02-14121124117121710,0001,210
2013-02-13131131121121638,0001,210
2013-02-121391461321331,566,0001,330
2013-02-081341401341391,776,0001,390
2013-02-07131133130133378,0001,330
2013-02-06132133129131421,0001,310
2013-02-05130133128128369,0001,280
2013-02-04133133130132229,0001,320
2013-02-01130131128130210,0001,300
2013-01-311301361251311,128,0001,310
2013-01-30128130128130149,0001,300
2013-01-29124130123128286,0001,280
2013-01-28129129125125161,0001,250
2013-01-25127129127127203,0001,270
2013-01-24123126122126198,0001,260
2013-01-23129130124124230,0001,240
2013-01-22132133128129449,0001,290
2013-01-21132132128131148,0001,310
2013-01-18127129126129168,0001,290
2013-01-17127129122124420,0001,240
2013-01-16135136128129382,0001,290
2013-01-15134137133135393,0001,350
2013-01-11134135132133369,0001,330
2013-01-10135136131131751,0001,310
2013-01-09125133125133774,0001,330
2013-01-08128128125126264,0001,260
2013-01-07129129126128321,0001,280
2013-01-04130130125127223,0001,270

分割・併合履歴 ： [2016-09-28]1株→0.1株