5491 日本金属(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	149	149	146	146	427,000	1,460
2014-12-29	150	151	148	150	174,000	1,500
2014-12-26	149	150	148	150	139,000	1,500
2014-12-25	147	148	145	147	303,000	1,470
2014-12-24	149	149	147	147	224,000	1,470
2014-12-22	149	150	148	150	159,000	1,500
2014-12-19	152	152	147	149	338,000	1,490
2014-12-18	148	149	147	149	150,000	1,490
2014-12-17	144	147	144	144	195,000	1,440
2014-12-16	147	147	144	145	378,000	1,450
2014-12-15	152	152	146	148	323,000	1,480
2014-12-12	152	153	150	151	227,000	1,510
2014-12-11	151	152	147	151	306,000	1,510
2014-12-10	153	153	151	152	357,000	1,520
2014-12-09	155	157	154	155	316,000	1,550
2014-12-08	158	158	154	156	378,000	1,560
2014-12-05	156	162	156	157	758,000	1,570
2014-12-04	158	158	155	156	326,000	1,560
2014-12-03	161	161	156	156	928,000	1,560
2014-12-02	156	159	155	159	576,000	1,590
2014-12-01	156	159	155	156	500,000	1,560
2014-11-28	154	155	152	154	456,000	1,540
2014-11-27	147	163	147	154	2,156,000	1,540
2014-11-26	147	148	146	147	252,000	1,470
2014-11-25	147	148	146	146	346,000	1,460
2014-11-21	146	147	145	146	135,000	1,460
2014-11-20	149	149	146	146	186,000	1,460
2014-11-19	148	149	148	148	228,000	1,480
2014-11-18	147	148	146	148	156,000	1,480
2014-11-17	149	149	146	146	175,000	1,460
2014-11-14	150	150	146	148	194,000	1,480
2014-11-13	147	148	146	148	112,000	1,480
2014-11-12	146	150	146	147	261,000	1,470
2014-11-11	147	147	145	146	158,000	1,460
2014-11-10	146	147	146	147	87,000	1,470
2014-11-07	146	148	145	146	123,000	1,460
2014-11-06	148	149	145	146	239,000	1,460
2014-11-05	151	151	147	147	408,000	1,470
2014-11-04	155	156	150	152	444,000	1,520
2014-10-31	151	155	146	152	802,000	1,520
2014-10-30	148	150	146	149	255,000	1,490
2014-10-29	148	150	148	150	169,000	1,500
2014-10-28	148	148	146	148	114,000	1,480
2014-10-27	149	150	147	148	177,000	1,480
2014-10-24	145	150	144	148	441,000	1,480
2014-10-23	141	141	140	141	72,000	1,410
2014-10-22	142	143	140	143	115,000	1,430
2014-10-21	141	143	137	138	189,000	1,380
2014-10-20	140	143	139	141	238,000	1,410
2014-10-17	136	138	135	135	120,000	1,350
2014-10-16	136	140	136	136	138,000	1,360
2014-10-15	140	142	139	140	158,000	1,400
2014-10-14	136	140	136	137	310,000	1,370
2014-10-10	140	144	140	141	361,000	1,410
2014-10-09	150	150	144	144	198,000	1,440
2014-10-08	148	150	146	149	368,000	1,490
2014-10-07	155	155	150	150	174,000	1,500
2014-10-06	154	155	153	155	115,000	1,550
2014-10-03	148	151	148	151	285,000	1,510
2014-10-02	152	152	149	149	369,000	1,490
2014-10-01	159	161	155	155	362,000	1,550
2014-09-30	165	166	160	161	229,000	1,610
2014-09-29	161	166	161	165	313,000	1,650
2014-09-26	161	162	160	160	192,000	1,600
2014-09-25	162	163	161	162	206,000	1,620
2014-09-24	163	164	162	162	134,000	1,620
2014-09-22	166	166	163	165	168,000	1,650
2014-09-19	165	168	160	166	398,000	1,660
2014-09-18	162	165	159	162	677,000	1,620
2014-09-17	164	165	162	162	407,000	1,620
2014-09-16	166	168	165	165	222,000	1,650
2014-09-12	168	168	165	167	412,000	1,670
2014-09-11	170	170	166	167	268,000	1,670
2014-09-10	166	171	163	170	706,000	1,700
2014-09-09	168	169	166	169	417,000	1,690
2014-09-08	165	169	164	169	439,000	1,690
2014-09-05	167	168	163	163	430,000	1,630
2014-09-04	166	168	163	166	819,000	1,660
2014-09-03	173	173	166	167	965,000	1,670
2014-09-02	175	176	168	171	2,551,000	1,710
2014-09-01	165	179	165	173	11,716,000	1,730
2014-08-29	155	162	155	161	556,000	1,610
2014-08-28	156	157	155	156	310,000	1,560
2014-08-27	157	158	156	157	326,000	1,570
2014-08-26	156	160	152	158	1,582,000	1,580
2014-08-25	151	157	151	156	597,000	1,560
2014-08-22	150	152	150	151	159,000	1,510
2014-08-21	148	152	148	150	365,000	1,500
2014-08-20	147	151	147	149	361,000	1,490
2014-08-19	151	151	148	150	141,000	1,500
2014-08-18	147	151	147	150	193,000	1,500
2014-08-15	148	148	147	147	131,000	1,470
2014-08-14	150	151	148	149	161,000	1,490
2014-08-13	147	150	146	149	137,000	1,490
2014-08-12	148	149	146	148	136,000	1,480
2014-08-11	145	148	144	147	215,000	1,470
2014-08-08	145	147	143	143	230,000	1,430
2014-08-07	143	148	143	146	243,000	1,460
2014-08-06	148	148	144	145	262,000	1,450
2014-08-05	155	155	148	150	615,000	1,500
2014-08-04	153	156	153	155	436,000	1,550
2014-08-01	151	156	151	154	510,000	1,540
2014-07-31	152	162	151	151	2,024,000	1,510
2014-07-30	154	158	151	153	368,000	1,530
2014-07-29	152	156	152	154	284,000	1,540
2014-07-28	154	155	153	153	142,000	1,530
2014-07-25	152	154	151	154	216,000	1,540
2014-07-24	153	154	150	151	159,000	1,510
2014-07-23	153	155	151	152	463,000	1,520
2014-07-22	149	153	148	151	532,000	1,510
2014-07-18	145	150	144	149	457,000	1,490
2014-07-17	153	153	147	148	601,000	1,480
2014-07-16	156	156	152	152	554,000	1,520
2014-07-15	164	165	150	157	3,431,000	1,570
2014-07-14	143	159	142	154	2,275,000	1,540
2014-07-11	141	142	140	142	214,000	1,420
2014-07-10	147	148	141	142	700,000	1,420
2014-07-09	145	153	144	147	1,304,000	1,470
2014-07-08	142	162	142	149	4,824,000	1,490
2014-07-07	143	144	142	142	319,000	1,420
2014-07-04	144	146	142	145	336,000	1,450
2014-07-03	144	145	142	143	285,000	1,430
2014-07-02	146	148	143	143	367,000	1,430
2014-07-01	143	146	143	144	468,000	1,440
2014-06-30	140	143	140	142	141,000	1,420
2014-06-27	140	141	138	139	203,000	1,390
2014-06-26	142	146	134	140	1,433,000	1,400
2014-06-25	145	145	142	143	151,000	1,430
2014-06-24	143	145	142	145	185,000	1,450
2014-06-23	142	143	142	143	116,000	1,430
2014-06-20	144	144	141	142	217,000	1,420
2014-06-19	143	144	142	143	195,000	1,430
2014-06-18	140	143	139	143	447,000	1,430
2014-06-17	138	140	138	140	123,000	1,400
2014-06-16	139	141	138	138	216,000	1,380
2014-06-13	136	139	136	139	224,000	1,390
2014-06-12	136	136	135	136	162,000	1,360
2014-06-11	136	138	136	137	141,000	1,370
2014-06-10	139	140	135	136	271,000	1,360
2014-06-09	140	140	138	139	158,000	1,390
2014-06-06	139	142	138	140	641,000	1,400
2014-06-05	140	140	135	138	348,000	1,380
2014-06-04	137	139	136	139	398,000	1,390
2014-06-03	136	138	135	137	784,000	1,370
2014-06-02	135	135	134	135	155,000	1,350
2014-05-30	136	136	132	133	219,000	1,330
2014-05-29	134	136	134	136	244,000	1,360
2014-05-28	134	135	133	133	195,000	1,330
2014-05-27	135	136	132	133	162,000	1,330
2014-05-26	135	135	132	133	134,000	1,330
2014-05-23	134	136	132	134	134,000	1,340
2014-05-22	130	133	130	132	192,000	1,320
2014-05-21	130	131	127	128	332,000	1,280
2014-05-20	133	134	129	133	294,000	1,330
2014-05-19	135	135	134	134	99,000	1,340
2014-05-16	137	137	133	135	192,000	1,350
2014-05-15	140	140	136	139	520,000	1,390
2014-05-14	138	139	135	139	552,000	1,390
2014-05-13	129	145	129	136	1,280,000	1,360
2014-05-12	131	131	127	128	147,000	1,280
2014-05-09	129	131	128	130	50,000	1,300
2014-05-08	129	130	127	129	108,000	1,290
2014-05-07	131	131	128	128	88,000	1,280
2014-05-02	130	134	130	134	105,000	1,340
2014-05-01	130	132	129	132	71,000	1,320
2014-04-30	131	131	129	129	23,000	1,290
2014-04-28	131	132	129	131	110,000	1,310
2014-04-25	132	133	130	131	151,000	1,310
2014-04-24	131	132	130	131	209,000	1,310
2014-04-23	129	132	129	132	107,000	1,320
2014-04-22	130	131	128	128	54,000	1,280
2014-04-21	129	132	129	130	84,000	1,300
2014-04-18	131	131	128	130	114,000	1,300
2014-04-17	132	135	129	131	419,000	1,310
2014-04-16	130	133	129	133	171,000	1,330
2014-04-15	129	132	128	130	332,000	1,300
2014-04-14	123	127	123	126	103,000	1,260
2014-04-11	122	125	122	124	131,000	1,240
2014-04-10	126	127	125	125	90,000	1,250
2014-04-09	125	126	124	125	183,000	1,250
2014-04-08	128	128	127	127	108,000	1,270
2014-04-07	127	130	127	129	140,000	1,290
2014-04-04	129	130	129	130	50,000	1,300
2014-04-03	131	131	129	130	114,000	1,300
2014-04-02	132	132	130	131	117,000	1,310
2014-04-01	130	132	128	131	149,000	1,310
2014-03-31	129	130	128	130	340,000	1,300
2014-03-28	124	127	124	127	310,000	1,270
2014-03-27	123	123	120	122	245,000	1,220
2014-03-26	124	124	121	122	448,000	1,220
2014-03-25	125	126	124	125	171,000	1,250
2014-03-24	123	126	123	125	228,000	1,250
2014-03-20	126	126	122	122	157,000	1,220
2014-03-19	126	127	124	125	171,000	1,250
2014-03-18	125	127	125	126	116,000	1,260
2014-03-17	126	126	122	124	303,000	1,240
2014-03-14	125	128	125	126	495,000	1,260
2014-03-13	129	130	128	129	152,000	1,290
2014-03-12	131	131	129	129	208,000	1,290
2014-03-11	132	133	130	133	283,000	1,330
2014-03-10	134	134	131	132	267,000	1,320
2014-03-07	137	138	131	133	666,000	1,330
2014-03-06	132	135	129	135	1,041,000	1,350
2014-03-05	131	139	130	133	3,479,000	1,330
2014-03-04	123	133	122	130	709,000	1,300
2014-03-03	123	124	122	124	229,000	1,240
2014-02-28	128	128	125	125	93,000	1,250
2014-02-27	129	129	126	127	73,000	1,270
2014-02-26	129	130	128	129	159,000	1,290
2014-02-25	128	129	128	129	151,000	1,290
2014-02-24	126	130	126	127	188,000	1,270
2014-02-21	125	128	125	126	130,000	1,260
2014-02-20	129	129	124	124	228,000	1,240
2014-02-19	128	130	127	129	200,000	1,290
2014-02-18	127	129	125	128	262,000	1,280
2014-02-17	126	127	125	127	149,000	1,270
2014-02-14	127	128	122	125	404,000	1,250
2014-02-13	131	131	126	126	272,000	1,260
2014-02-12	135	135	131	131	339,000	1,310
2014-02-10	132	133	129	133	210,000	1,330
2014-02-07	129	130	128	130	294,000	1,300
2014-02-06	125	128	125	126	389,000	1,260
2014-02-05	126	126	123	124	583,000	1,240
2014-02-04	128	129	119	122	1,478,000	1,220
2014-02-03	135	135	132	134	438,000	1,340
2014-01-31	144	144	136	138	709,000	1,380
2014-01-30	140	140	138	140	403,000	1,400
2014-01-29	142	144	142	143	261,000	1,430
2014-01-28	139	141	139	139	352,000	1,390
2014-01-27	143	143	139	139	532,000	1,390
2014-01-24	146	147	144	145	744,000	1,450
2014-01-23	151	151	148	148	332,000	1,480
2014-01-22	154	154	148	151	634,000	1,510
2014-01-21	153	156	153	153	352,000	1,530
2014-01-20	155	156	152	153	469,000	1,530
2014-01-17	153	155	153	155	325,000	1,550
2014-01-16	155	155	153	153	567,000	1,530
2014-01-15	157	158	152	155	686,000	1,550
2014-01-14	157	158	155	157	1,132,000	1,570
2014-01-10	159	163	154	155	1,285,000	1,550
2014-01-09	168	168	157	158	2,869,000	1,580
2014-01-08	168	174	162	167	6,555,000	1,670
2014-01-07	147	167	147	166	7,829,000	1,660
2014-01-06	142	148	141	147	730,000	1,470

分割・併合履歴： [2016-09-28]1株→0.1株