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