5491 日本金属(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 131 | 132 | 131 | 131 | 171,000 | 1,310 |
| 2015-12-29 | 131 | 132 | 129 | 131 | 173,000 | 1,310 |
| 2015-12-28 | 127 | 132 | 126 | 132 | 295,000 | 1,320 |
| 2015-12-25 | 128 | 129 | 125 | 127 | 566,000 | 1,270 |
| 2015-12-24 | 129 | 132 | 128 | 129 | 732,000 | 1,290 |
| 2015-12-22 | 130 | 131 | 128 | 129 | 423,000 | 1,290 |
| 2015-12-21 | 133 | 133 | 127 | 131 | 638,000 | 1,310 |
| 2015-12-18 | 135 | 136 | 133 | 134 | 361,000 | 1,340 |
| 2015-12-17 | 134 | 135 | 133 | 135 | 325,000 | 1,350 |
| 2015-12-16 | 134 | 135 | 133 | 134 | 282,000 | 1,340 |
| 2015-12-15 | 135 | 135 | 131 | 132 | 486,000 | 1,320 |
| 2015-12-14 | 133 | 135 | 132 | 135 | 497,000 | 1,350 |
| 2015-12-11 | 137 | 138 | 131 | 136 | 896,000 | 1,360 |
| 2015-12-10 | 136 | 137 | 136 | 136 | 164,000 | 1,360 |
| 2015-12-09 | 138 | 140 | 137 | 138 | 592,000 | 1,380 |
| 2015-12-08 | 141 | 142 | 138 | 139 | 534,000 | 1,390 |
| 2015-12-07 | 144 | 144 | 141 | 141 | 375,000 | 1,410 |
| 2015-12-04 | 144 | 145 | 142 | 143 | 394,000 | 1,430 |
| 2015-12-03 | 144 | 147 | 144 | 145 | 559,000 | 1,450 |
| 2015-12-02 | 144 | 145 | 142 | 144 | 399,000 | 1,440 |
| 2015-12-01 | 142 | 147 | 142 | 144 | 807,000 | 1,440 |
| 2015-11-30 | 145 | 145 | 141 | 142 | 802,000 | 1,420 |
| 2015-11-27 | 146 | 147 | 145 | 146 | 273,000 | 1,460 |
| 2015-11-26 | 145 | 146 | 144 | 145 | 288,000 | 1,450 |
| 2015-11-25 | 146 | 146 | 144 | 145 | 247,000 | 1,450 |
| 2015-11-24 | 144 | 147 | 143 | 146 | 421,000 | 1,460 |
| 2015-11-20 | 143 | 144 | 142 | 144 | 86,000 | 1,440 |
| 2015-11-19 | 142 | 144 | 142 | 144 | 186,000 | 1,440 |
| 2015-11-18 | 145 | 145 | 141 | 142 | 291,000 | 1,420 |
| 2015-11-17 | 144 | 144 | 143 | 143 | 225,000 | 1,430 |
| 2015-11-16 | 144 | 144 | 140 | 142 | 549,000 | 1,420 |
| 2015-11-13 | 145 | 146 | 143 | 146 | 412,000 | 1,460 |
| 2015-11-12 | 148 | 148 | 146 | 147 | 356,000 | 1,470 |
| 2015-11-11 | 145 | 149 | 145 | 148 | 654,000 | 1,480 |
| 2015-11-10 | 145 | 145 | 143 | 144 | 402,000 | 1,440 |
| 2015-11-09 | 142 | 146 | 142 | 145 | 776,000 | 1,450 |
| 2015-11-06 | 140 | 142 | 138 | 142 | 371,000 | 1,420 |
| 2015-11-05 | 141 | 141 | 138 | 139 | 390,000 | 1,390 |
| 2015-11-04 | 140 | 142 | 138 | 141 | 415,000 | 1,410 |
| 2015-11-02 | 142 | 142 | 139 | 140 | 511,000 | 1,400 |
| 2015-10-30 | 143 | 143 | 139 | 141 | 559,000 | 1,410 |
| 2015-10-29 | 138 | 144 | 137 | 143 | 734,000 | 1,430 |
| 2015-10-28 | 139 | 140 | 138 | 139 | 230,000 | 1,390 |
| 2015-10-27 | 140 | 140 | 138 | 140 | 392,000 | 1,400 |
| 2015-10-26 | 141 | 141 | 138 | 140 | 517,000 | 1,400 |
| 2015-10-23 | 142 | 142 | 140 | 141 | 340,000 | 1,410 |
| 2015-10-22 | 135 | 140 | 135 | 140 | 492,000 | 1,400 |
| 2015-10-21 | 133 | 139 | 132 | 137 | 736,000 | 1,370 |
| 2015-10-20 | 136 | 137 | 133 | 135 | 445,000 | 1,350 |
| 2015-10-19 | 139 | 140 | 135 | 136 | 695,000 | 1,360 |
| 2015-10-16 | 136 | 138 | 136 | 137 | 378,000 | 1,370 |
| 2015-10-15 | 135 | 138 | 133 | 136 | 590,000 | 1,360 |
| 2015-10-14 | 139 | 139 | 136 | 137 | 927,000 | 1,370 |
| 2015-10-13 | 141 | 143 | 136 | 141 | 1,725,000 | 1,410 |
| 2015-10-09 | 138 | 140 | 137 | 140 | 1,137,000 | 1,400 |
| 2015-10-08 | 138 | 144 | 137 | 139 | 1,751,000 | 1,390 |
| 2015-10-07 | 136 | 138 | 135 | 138 | 1,348,000 | 1,380 |
| 2015-10-06 | 132 | 140 | 132 | 138 | 2,235,000 | 1,380 |
| 2015-10-05 | 132 | 135 | 130 | 131 | 1,337,000 | 1,310 |
| 2015-10-02 | 129 | 131 | 126 | 128 | 1,101,000 | 1,280 |
| 2015-10-01 | 133 | 133 | 127 | 129 | 1,639,000 | 1,290 |
| 2015-09-30 | 135 | 135 | 129 | 131 | 1,361,000 | 1,310 |
| 2015-09-29 | 140 | 141 | 132 | 132 | 1,536,000 | 1,320 |
| 2015-09-28 | 143 | 147 | 141 | 142 | 1,975,000 | 1,420 |
| 2015-09-25 | 144 | 145 | 142 | 144 | 1,125,000 | 1,440 |
| 2015-09-24 | 146 | 147 | 144 | 145 | 774,000 | 1,450 |
| 2015-09-18 | 152 | 152 | 145 | 147 | 1,542,000 | 1,470 |
| 2015-09-17 | 150 | 152 | 148 | 151 | 1,615,000 | 1,510 |
| 2015-09-16 | 153 | 154 | 146 | 148 | 3,512,000 | 1,480 |
| 2015-09-15 | 159 | 161 | 152 | 153 | 2,627,000 | 1,530 |
| 2015-09-14 | 164 | 166 | 155 | 157 | 3,964,000 | 1,570 |
| 2015-09-11 | 164 | 168 | 162 | 167 | 5,829,000 | 1,670 |
| 2015-09-10 | 161 | 179 | 161 | 168 | 21,686,000 | 1,680 |
| 2015-09-09 | 164 | 166 | 156 | 160 | 7,956,000 | 1,600 |
| 2015-09-08 | 171 | 171 | 155 | 158 | 14,086,000 | 1,580 |
| 2015-09-07 | 181 | 181 | 169 | 173 | 16,282,000 | 1,730 |
| 2015-09-04 | 203 | 207 | 177 | 180 | 78,492,000 | 1,800 |
| 2015-09-03 | 182 | 210 | 172 | 205 | 64,008,000 | 2,050 |
| 2015-09-02 | 182 | 201 | 170 | 177 | 90,292,000 | 1,770 |
| 2015-09-01 | 132 | 182 | 132 | 182 | 11,700,000 | 1,820 |
| 2015-08-31 | 133 | 133 | 131 | 132 | 108,000 | 1,320 |
| 2015-08-28 | 129 | 134 | 129 | 134 | 269,000 | 1,340 |
| 2015-08-27 | 129 | 129 | 127 | 128 | 284,000 | 1,280 |
| 2015-08-26 | 123 | 127 | 123 | 127 | 258,000 | 1,270 |
| 2015-08-25 | 120 | 130 | 118 | 122 | 454,000 | 1,220 |
| 2015-08-24 | 132 | 144 | 127 | 128 | 700,000 | 1,280 |
| 2015-08-21 | 140 | 140 | 133 | 137 | 757,000 | 1,370 |
| 2015-08-20 | 144 | 144 | 141 | 141 | 180,000 | 1,410 |
| 2015-08-19 | 144 | 146 | 143 | 143 | 131,000 | 1,430 |
| 2015-08-18 | 147 | 148 | 140 | 145 | 368,000 | 1,450 |
| 2015-08-17 | 144 | 147 | 144 | 146 | 258,000 | 1,460 |
| 2015-08-14 | 144 | 144 | 142 | 144 | 153,000 | 1,440 |
| 2015-08-13 | 144 | 144 | 143 | 143 | 178,000 | 1,430 |
| 2015-08-12 | 146 | 146 | 143 | 144 | 307,000 | 1,440 |
| 2015-08-11 | 148 | 149 | 146 | 147 | 364,000 | 1,470 |
| 2015-08-10 | 147 | 149 | 146 | 147 | 212,000 | 1,470 |
| 2015-08-07 | 146 | 149 | 145 | 149 | 235,000 | 1,490 |
| 2015-08-06 | 143 | 147 | 142 | 145 | 442,000 | 1,450 |
| 2015-08-05 | 143 | 143 | 141 | 141 | 363,000 | 1,410 |
| 2015-08-04 | 147 | 148 | 141 | 143 | 497,000 | 1,430 |
| 2015-08-03 | 147 | 149 | 146 | 148 | 291,000 | 1,480 |
| 2015-07-31 | 150 | 154 | 146 | 149 | 815,000 | 1,490 |
| 2015-07-30 | 147 | 151 | 147 | 151 | 241,000 | 1,510 |
| 2015-07-29 | 147 | 147 | 146 | 146 | 91,000 | 1,460 |
| 2015-07-28 | 146 | 146 | 145 | 146 | 102,000 | 1,460 |
| 2015-07-27 | 147 | 148 | 146 | 146 | 185,000 | 1,460 |
| 2015-07-24 | 149 | 149 | 148 | 148 | 151,000 | 1,480 |
| 2015-07-23 | 150 | 150 | 149 | 150 | 203,000 | 1,500 |
| 2015-07-22 | 151 | 151 | 149 | 149 | 116,000 | 1,490 |
| 2015-07-21 | 151 | 152 | 150 | 151 | 149,000 | 1,510 |
| 2015-07-17 | 151 | 151 | 149 | 151 | 146,000 | 1,510 |
| 2015-07-16 | 151 | 151 | 149 | 150 | 169,000 | 1,500 |
| 2015-07-15 | 152 | 152 | 150 | 151 | 218,000 | 1,510 |
| 2015-07-14 | 150 | 153 | 150 | 151 | 355,000 | 1,510 |
| 2015-07-13 | 147 | 149 | 146 | 148 | 279,000 | 1,480 |
| 2015-07-10 | 146 | 148 | 144 | 146 | 381,000 | 1,460 |
| 2015-07-09 | 144 | 147 | 140 | 144 | 526,000 | 1,440 |
| 2015-07-08 | 155 | 155 | 146 | 148 | 596,000 | 1,480 |
| 2015-07-07 | 154 | 156 | 154 | 155 | 179,000 | 1,550 |
| 2015-07-06 | 152 | 155 | 152 | 152 | 385,000 | 1,520 |
| 2015-07-03 | 156 | 157 | 154 | 154 | 238,000 | 1,540 |
| 2015-07-02 | 158 | 158 | 155 | 156 | 260,000 | 1,560 |
| 2015-07-01 | 157 | 158 | 156 | 156 | 106,000 | 1,560 |
| 2015-06-30 | 156 | 156 | 155 | 156 | 165,000 | 1,560 |
| 2015-06-29 | 154 | 157 | 153 | 156 | 287,000 | 1,560 |
| 2015-06-26 | 163 | 163 | 158 | 159 | 365,000 | 1,590 |
| 2015-06-25 | 162 | 165 | 161 | 162 | 492,000 | 1,620 |
| 2015-06-24 | 162 | 162 | 160 | 162 | 163,000 | 1,620 |
| 2015-06-23 | 161 | 162 | 160 | 162 | 372,000 | 1,620 |
| 2015-06-22 | 161 | 161 | 156 | 160 | 386,000 | 1,600 |
| 2015-06-19 | 158 | 160 | 158 | 159 | 98,000 | 1,590 |
| 2015-06-18 | 159 | 160 | 157 | 157 | 352,000 | 1,570 |
| 2015-06-17 | 163 | 163 | 158 | 159 | 406,000 | 1,590 |
| 2015-06-16 | 164 | 164 | 162 | 163 | 216,000 | 1,630 |
| 2015-06-15 | 166 | 167 | 164 | 165 | 341,000 | 1,650 |
| 2015-06-12 | 168 | 168 | 165 | 168 | 364,000 | 1,680 |
| 2015-06-11 | 166 | 169 | 166 | 167 | 531,000 | 1,670 |
| 2015-06-10 | 159 | 171 | 159 | 166 | 1,349,000 | 1,660 |
| 2015-06-09 | 162 | 162 | 159 | 160 | 680,000 | 1,600 |
| 2015-06-08 | 167 | 168 | 164 | 164 | 363,000 | 1,640 |
| 2015-06-05 | 166 | 167 | 165 | 166 | 378,000 | 1,660 |
| 2015-06-04 | 170 | 170 | 167 | 167 | 503,000 | 1,670 |
| 2015-06-03 | 164 | 170 | 164 | 169 | 727,000 | 1,690 |
| 2015-06-02 | 168 | 168 | 164 | 164 | 602,000 | 1,640 |
| 2015-06-01 | 166 | 168 | 165 | 168 | 460,000 | 1,680 |
| 2015-05-29 | 167 | 168 | 166 | 167 | 632,000 | 1,670 |
| 2015-05-28 | 170 | 171 | 166 | 167 | 1,307,000 | 1,670 |
| 2015-05-27 | 166 | 169 | 163 | 168 | 2,941,000 | 1,680 |
| 2015-05-26 | 157 | 161 | 157 | 161 | 960,000 | 1,610 |
| 2015-05-25 | 155 | 157 | 154 | 156 | 365,000 | 1,560 |
| 2015-05-22 | 154 | 156 | 154 | 155 | 192,000 | 1,550 |
| 2015-05-21 | 156 | 158 | 154 | 155 | 396,000 | 1,550 |
| 2015-05-20 | 159 | 160 | 156 | 156 | 522,000 | 1,560 |
| 2015-05-19 | 153 | 157 | 152 | 157 | 510,000 | 1,570 |
| 2015-05-18 | 155 | 155 | 151 | 152 | 524,000 | 1,520 |
| 2015-05-15 | 157 | 157 | 153 | 155 | 403,000 | 1,550 |
| 2015-05-14 | 155 | 158 | 153 | 156 | 960,000 | 1,560 |
| 2015-05-13 | 156 | 157 | 154 | 156 | 836,000 | 1,560 |
| 2015-05-12 | 152 | 160 | 152 | 156 | 1,903,000 | 1,560 |
| 2015-05-11 | 153 | 154 | 150 | 151 | 496,000 | 1,510 |
| 2015-05-08 | 149 | 152 | 149 | 152 | 469,000 | 1,520 |
| 2015-05-07 | 145 | 148 | 145 | 148 | 228,000 | 1,480 |
| 2015-05-01 | 145 | 147 | 145 | 146 | 185,000 | 1,460 |
| 2015-04-30 | 144 | 146 | 144 | 145 | 237,000 | 1,450 |
| 2015-04-28 | 147 | 148 | 145 | 146 | 225,000 | 1,460 |
| 2015-04-27 | 147 | 147 | 146 | 147 | 112,000 | 1,470 |
| 2015-04-24 | 146 | 148 | 145 | 146 | 316,000 | 1,460 |
| 2015-04-23 | 146 | 148 | 145 | 146 | 377,000 | 1,460 |
| 2015-04-22 | 145 | 146 | 144 | 146 | 268,000 | 1,460 |
| 2015-04-21 | 145 | 145 | 144 | 145 | 168,000 | 1,450 |
| 2015-04-20 | 146 | 146 | 145 | 145 | 81,000 | 1,450 |
| 2015-04-17 | 147 | 148 | 146 | 146 | 136,000 | 1,460 |
| 2015-04-16 | 147 | 148 | 146 | 148 | 179,000 | 1,480 |
| 2015-04-15 | 147 | 147 | 146 | 147 | 156,000 | 1,470 |
| 2015-04-14 | 144 | 147 | 144 | 147 | 246,000 | 1,470 |
| 2015-04-13 | 143 | 144 | 142 | 144 | 134,000 | 1,440 |
| 2015-04-10 | 144 | 144 | 143 | 143 | 261,000 | 1,430 |
| 2015-04-09 | 145 | 146 | 143 | 144 | 172,000 | 1,440 |
| 2015-04-08 | 146 | 148 | 143 | 145 | 403,000 | 1,450 |
| 2015-04-07 | 142 | 145 | 142 | 144 | 329,000 | 1,440 |
| 2015-04-06 | 144 | 145 | 142 | 142 | 174,000 | 1,420 |
| 2015-04-03 | 143 | 145 | 143 | 144 | 103,000 | 1,440 |
| 2015-04-02 | 143 | 145 | 142 | 142 | 220,000 | 1,420 |
| 2015-04-01 | 144 | 145 | 142 | 142 | 219,000 | 1,420 |
| 2015-03-31 | 145 | 146 | 144 | 144 | 93,000 | 1,440 |
| 2015-03-30 | 144 | 144 | 142 | 143 | 161,000 | 1,430 |
| 2015-03-27 | 145 | 148 | 142 | 144 | 220,000 | 1,440 |
| 2015-03-26 | 146 | 146 | 145 | 145 | 60,000 | 1,450 |
| 2015-03-25 | 148 | 148 | 146 | 146 | 109,000 | 1,460 |
| 2015-03-24 | 147 | 148 | 147 | 148 | 57,000 | 1,480 |
| 2015-03-23 | 146 | 148 | 146 | 148 | 120,000 | 1,480 |
| 2015-03-20 | 145 | 146 | 145 | 146 | 161,000 | 1,460 |
| 2015-03-19 | 146 | 146 | 144 | 145 | 193,000 | 1,450 |
| 2015-03-18 | 147 | 147 | 145 | 146 | 260,000 | 1,460 |
| 2015-03-17 | 150 | 150 | 147 | 147 | 225,000 | 1,470 |
| 2015-03-16 | 152 | 152 | 149 | 150 | 171,000 | 1,500 |
| 2015-03-13 | 149 | 152 | 148 | 151 | 421,000 | 1,510 |
| 2015-03-12 | 147 | 149 | 147 | 148 | 124,000 | 1,480 |
| 2015-03-11 | 145 | 147 | 145 | 147 | 231,000 | 1,470 |
| 2015-03-10 | 148 | 148 | 146 | 147 | 285,000 | 1,470 |
| 2015-03-09 | 149 | 149 | 147 | 148 | 182,000 | 1,480 |
| 2015-03-06 | 149 | 150 | 148 | 149 | 187,000 | 1,490 |
| 2015-03-05 | 149 | 149 | 147 | 148 | 150,000 | 1,480 |
| 2015-03-04 | 146 | 149 | 146 | 149 | 153,000 | 1,490 |
| 2015-03-03 | 148 | 150 | 147 | 148 | 228,000 | 1,480 |
| 2015-03-02 | 148 | 149 | 146 | 148 | 474,000 | 1,480 |
| 2015-02-27 | 150 | 152 | 149 | 149 | 296,000 | 1,490 |
| 2015-02-26 | 150 | 153 | 149 | 151 | 334,000 | 1,510 |
| 2015-02-25 | 153 | 153 | 150 | 150 | 335,000 | 1,500 |
| 2015-02-24 | 152 | 154 | 151 | 154 | 297,000 | 1,540 |
| 2015-02-23 | 157 | 157 | 152 | 153 | 364,000 | 1,530 |
| 2015-02-20 | 157 | 158 | 155 | 155 | 247,000 | 1,550 |
| 2015-02-19 | 155 | 157 | 153 | 156 | 533,000 | 1,560 |
| 2015-02-18 | 152 | 155 | 150 | 155 | 381,000 | 1,550 |
| 2015-02-17 | 148 | 153 | 147 | 153 | 380,000 | 1,530 |
| 2015-02-16 | 150 | 150 | 146 | 148 | 521,000 | 1,480 |
| 2015-02-13 | 146 | 147 | 146 | 147 | 230,000 | 1,470 |
| 2015-02-12 | 146 | 147 | 144 | 145 | 408,000 | 1,450 |
| 2015-02-10 | 145 | 146 | 143 | 146 | 325,000 | 1,460 |
| 2015-02-09 | 146 | 146 | 145 | 146 | 166,000 | 1,460 |
| 2015-02-06 | 147 | 147 | 145 | 145 | 160,000 | 1,450 |
| 2015-02-05 | 146 | 147 | 144 | 147 | 171,000 | 1,470 |
| 2015-02-04 | 144 | 147 | 143 | 147 | 220,000 | 1,470 |
| 2015-02-03 | 146 | 146 | 142 | 142 | 217,000 | 1,420 |
| 2015-02-02 | 143 | 146 | 143 | 146 | 157,000 | 1,460 |
| 2015-01-30 | 146 | 150 | 143 | 144 | 641,000 | 1,440 |
| 2015-01-29 | 146 | 147 | 144 | 146 | 174,000 | 1,460 |
| 2015-01-28 | 144 | 146 | 144 | 145 | 86,000 | 1,450 |
| 2015-01-27 | 143 | 146 | 143 | 146 | 152,000 | 1,460 |
| 2015-01-26 | 141 | 144 | 140 | 144 | 125,000 | 1,440 |
| 2015-01-23 | 141 | 143 | 141 | 143 | 146,000 | 1,430 |
| 2015-01-22 | 141 | 141 | 139 | 141 | 153,000 | 1,410 |
| 2015-01-21 | 141 | 142 | 141 | 142 | 124,000 | 1,420 |
| 2015-01-20 | 140 | 143 | 139 | 143 | 269,000 | 1,430 |
| 2015-01-19 | 141 | 141 | 138 | 141 | 207,000 | 1,410 |
| 2015-01-16 | 141 | 141 | 137 | 140 | 245,000 | 1,400 |
| 2015-01-15 | 140 | 143 | 140 | 143 | 222,000 | 1,430 |
| 2015-01-14 | 143 | 143 | 140 | 141 | 329,000 | 1,410 |
| 2015-01-13 | 145 | 145 | 142 | 143 | 201,000 | 1,430 |
| 2015-01-09 | 148 | 148 | 145 | 146 | 218,000 | 1,460 |
| 2015-01-08 | 146 | 147 | 146 | 147 | 117,000 | 1,470 |
| 2015-01-07 | 145 | 147 | 145 | 145 | 73,000 | 1,450 |
| 2015-01-06 | 148 | 148 | 144 | 145 | 316,000 | 1,450 |
| 2015-01-05 | 147 | 149 | 146 | 149 | 219,000 | 1,490 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
