5491 日本金属(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 1,275 | 1,290 | 1,265 | 1,274 | 13,800 | 1,274 |
2016-12-29 | 1,284 | 1,310 | 1,265 | 1,278 | 35,100 | 1,278 |
2016-12-28 | 1,275 | 1,330 | 1,275 | 1,305 | 23,900 | 1,305 |
2016-12-27 | 1,278 | 1,295 | 1,264 | 1,275 | 22,700 | 1,275 |
2016-12-26 | 1,298 | 1,299 | 1,276 | 1,276 | 29,800 | 1,276 |
2016-12-22 | 1,309 | 1,310 | 1,280 | 1,295 | 23,800 | 1,295 |
2016-12-21 | 1,339 | 1,340 | 1,298 | 1,310 | 39,700 | 1,310 |
2016-12-20 | 1,325 | 1,355 | 1,325 | 1,336 | 50,200 | 1,336 |
2016-12-19 | 1,362 | 1,380 | 1,321 | 1,342 | 54,100 | 1,342 |
2016-12-16 | 1,380 | 1,397 | 1,374 | 1,392 | 50,200 | 1,392 |
2016-12-15 | 1,389 | 1,398 | 1,362 | 1,380 | 44,500 | 1,380 |
2016-12-14 | 1,400 | 1,401 | 1,363 | 1,389 | 69,800 | 1,389 |
2016-12-13 | 1,403 | 1,421 | 1,390 | 1,412 | 39,600 | 1,412 |
2016-12-12 | 1,445 | 1,478 | 1,402 | 1,425 | 109,100 | 1,425 |
2016-12-09 | 1,370 | 1,442 | 1,370 | 1,436 | 110,300 | 1,436 |
2016-12-08 | 1,406 | 1,430 | 1,353 | 1,367 | 91,600 | 1,367 |
2016-12-07 | 1,319 | 1,395 | 1,319 | 1,388 | 119,800 | 1,388 |
2016-12-06 | 1,297 | 1,319 | 1,282 | 1,309 | 70,300 | 1,309 |
2016-12-05 | 1,234 | 1,294 | 1,221 | 1,285 | 80,700 | 1,285 |
2016-12-02 | 1,220 | 1,247 | 1,216 | 1,241 | 88,400 | 1,241 |
2016-12-01 | 1,255 | 1,262 | 1,224 | 1,225 | 67,000 | 1,225 |
2016-11-30 | 1,240 | 1,265 | 1,200 | 1,245 | 134,400 | 1,245 |
2016-11-29 | 1,186 | 1,240 | 1,172 | 1,238 | 116,900 | 1,238 |
2016-11-28 | 1,159 | 1,194 | 1,152 | 1,185 | 55,100 | 1,185 |
2016-11-25 | 1,196 | 1,204 | 1,140 | 1,152 | 78,900 | 1,152 |
2016-11-24 | 1,150 | 1,190 | 1,136 | 1,186 | 91,600 | 1,186 |
2016-11-22 | 1,122 | 1,168 | 1,104 | 1,134 | 65,600 | 1,134 |
2016-11-21 | 1,116 | 1,129 | 1,100 | 1,109 | 53,100 | 1,109 |
2016-11-18 | 1,090 | 1,112 | 1,088 | 1,109 | 46,100 | 1,109 |
2016-11-17 | 1,073 | 1,085 | 1,067 | 1,085 | 19,300 | 1,085 |
2016-11-16 | 1,071 | 1,076 | 1,065 | 1,075 | 27,600 | 1,075 |
2016-11-15 | 1,070 | 1,072 | 1,052 | 1,065 | 33,300 | 1,065 |
2016-11-14 | 1,045 | 1,073 | 1,036 | 1,060 | 44,100 | 1,060 |
2016-11-11 | 1,044 | 1,054 | 1,020 | 1,033 | 54,200 | 1,033 |
2016-11-10 | 1,030 | 1,037 | 1,009 | 1,027 | 67,300 | 1,027 |
2016-11-09 | 1,066 | 1,066 | 970 | 992 | 127,300 | 992 |
2016-11-08 | 1,065 | 1,073 | 1,060 | 1,066 | 34,800 | 1,066 |
2016-11-07 | 1,060 | 1,082 | 1,060 | 1,070 | 36,900 | 1,070 |
2016-11-04 | 1,053 | 1,068 | 1,050 | 1,060 | 34,500 | 1,060 |
2016-11-02 | 1,088 | 1,095 | 1,042 | 1,065 | 84,900 | 1,065 |
2016-11-01 | 1,115 | 1,115 | 1,090 | 1,096 | 70,700 | 1,096 |
2016-10-31 | 1,115 | 1,138 | 1,080 | 1,106 | 146,500 | 1,106 |
2016-10-28 | 1,093 | 1,110 | 1,086 | 1,098 | 57,300 | 1,098 |
2016-10-27 | 1,086 | 1,114 | 1,085 | 1,093 | 38,700 | 1,093 |
2016-10-26 | 1,079 | 1,094 | 1,072 | 1,091 | 61,700 | 1,091 |
2016-10-25 | 1,120 | 1,120 | 1,078 | 1,086 | 101,900 | 1,086 |
2016-10-24 | 1,128 | 1,129 | 1,112 | 1,120 | 52,000 | 1,120 |
2016-10-21 | 1,140 | 1,142 | 1,111 | 1,117 | 106,000 | 1,117 |
2016-10-20 | 1,108 | 1,138 | 1,108 | 1,121 | 96,600 | 1,121 |
2016-10-19 | 1,106 | 1,134 | 1,106 | 1,117 | 139,600 | 1,117 |
2016-10-17 | 1,155 | 1,197 | 1,123 | 1,135 | 388,800 | 1,135 |
2016-10-13 | 1,221 | 1,229 | 1,138 | 1,174 | 1,290,200 | 1,174 |
2016-10-12 | 1,378 | 1,378 | 1,240 | 1,257 | 3,164,700 | 1,257 |
2016-10-11 | 983 | 1,104 | 978 | 1,078 | 333,700 | 1,078 |
2016-10-07 | 951 | 958 | 951 | 954 | 9,000 | 954 |
2016-10-06 | 964 | 964 | 954 | 955 | 9,800 | 955 |
2016-10-05 | 949 | 960 | 949 | 957 | 11,900 | 957 |
2016-10-04 | 933 | 951 | 933 | 948 | 14,500 | 948 |
2016-10-03 | 945 | 948 | 931 | 942 | 17,200 | 942 |
2016-09-30 | 935 | 936 | 931 | 932 | 6,900 | 932 |
2016-09-29 | 926 | 953 | 926 | 944 | 19,800 | 944 |
2016-09-28 | 955 | 955 | 921 | 932 | 12,800 | 932 |
2016-09-27 | 94 | 95 | 93 | 94 | 191,000 | 940 |
2016-09-26 | 96 | 96 | 95 | 96 | 149,000 | 960 |
2016-09-23 | 97 | 97 | 95 | 97 | 205,000 | 970 |
2016-09-21 | 94 | 96 | 93 | 96 | 183,000 | 960 |
2016-09-20 | 95 | 96 | 94 | 95 | 182,000 | 950 |
2016-09-16 | 94 | 95 | 94 | 95 | 44,000 | 950 |
2016-09-15 | 96 | 96 | 94 | 94 | 139,000 | 940 |
2016-09-14 | 97 | 97 | 94 | 95 | 420,000 | 950 |
2016-09-13 | 98 | 98 | 97 | 97 | 79,000 | 970 |
2016-09-12 | 98 | 98 | 97 | 98 | 45,000 | 980 |
2016-09-09 | 99 | 100 | 98 | 99 | 88,000 | 990 |
2016-09-08 | 99 | 99 | 98 | 99 | 73,000 | 990 |
2016-09-07 | 99 | 100 | 99 | 99 | 106,000 | 990 |
2016-09-06 | 98 | 100 | 98 | 100 | 55,000 | 1,000 |
2016-09-05 | 99 | 100 | 98 | 98 | 143,000 | 980 |
2016-09-02 | 99 | 99 | 98 | 98 | 86,000 | 980 |
2016-09-01 | 100 | 100 | 98 | 99 | 163,000 | 990 |
2016-08-31 | 100 | 101 | 99 | 100 | 96,000 | 1,000 |
2016-08-30 | 101 | 102 | 99 | 100 | 261,000 | 1,000 |
2016-08-29 | 98 | 101 | 98 | 99 | 207,000 | 990 |
2016-08-26 | 98 | 98 | 97 | 97 | 87,000 | 970 |
2016-08-25 | 99 | 99 | 97 | 98 | 72,000 | 980 |
2016-08-24 | 98 | 99 | 98 | 98 | 170,000 | 980 |
2016-08-23 | 101 | 101 | 97 | 97 | 261,000 | 970 |
2016-08-22 | 101 | 102 | 99 | 101 | 270,000 | 1,010 |
2016-08-19 | 99 | 103 | 99 | 102 | 381,000 | 1,020 |
2016-08-18 | 99 | 100 | 99 | 99 | 72,000 | 990 |
2016-08-17 | 98 | 100 | 98 | 99 | 142,000 | 990 |
2016-08-16 | 100 | 100 | 98 | 99 | 50,000 | 990 |
2016-08-15 | 101 | 101 | 99 | 100 | 105,000 | 1,000 |
2016-08-12 | 99 | 100 | 98 | 100 | 94,000 | 1,000 |
2016-08-10 | 99 | 100 | 99 | 100 | 68,000 | 1,000 |
2016-08-09 | 101 | 101 | 99 | 100 | 87,000 | 1,000 |
2016-08-08 | 98 | 100 | 98 | 100 | 39,000 | 1,000 |
2016-08-05 | 98 | 99 | 97 | 97 | 55,000 | 970 |
2016-08-04 | 99 | 99 | 97 | 98 | 74,000 | 980 |
2016-08-03 | 100 | 100 | 98 | 99 | 79,000 | 990 |
2016-08-02 | 99 | 101 | 99 | 101 | 82,000 | 1,010 |
2016-08-01 | 100 | 101 | 98 | 99 | 187,000 | 990 |
2016-07-29 | 95 | 104 | 94 | 101 | 618,000 | 1,010 |
2016-07-28 | 97 | 97 | 94 | 96 | 98,000 | 960 |
2016-07-27 | 96 | 97 | 96 | 97 | 76,000 | 970 |
2016-07-26 | 98 | 98 | 95 | 95 | 99,000 | 950 |
2016-07-25 | 97 | 98 | 96 | 98 | 75,000 | 980 |
2016-07-22 | 95 | 96 | 94 | 96 | 80,000 | 960 |
2016-07-21 | 97 | 97 | 96 | 96 | 92,000 | 960 |
2016-07-20 | 97 | 97 | 94 | 96 | 62,000 | 960 |
2016-07-19 | 97 | 97 | 95 | 96 | 152,000 | 960 |
2016-07-15 | 96 | 97 | 95 | 96 | 266,000 | 960 |
2016-07-14 | 94 | 96 | 94 | 96 | 77,000 | 960 |
2016-07-13 | 94 | 96 | 94 | 94 | 281,000 | 940 |
2016-07-12 | 92 | 95 | 92 | 93 | 205,000 | 930 |
2016-07-11 | 90 | 92 | 90 | 92 | 178,000 | 920 |
2016-07-08 | 89 | 89 | 88 | 88 | 109,000 | 880 |
2016-07-07 | 91 | 91 | 89 | 89 | 127,000 | 890 |
2016-07-06 | 92 | 92 | 89 | 91 | 161,000 | 910 |
2016-07-05 | 93 | 93 | 91 | 92 | 66,000 | 920 |
2016-07-04 | 93 | 93 | 91 | 93 | 55,000 | 930 |
2016-07-01 | 92 | 92 | 90 | 92 | 66,000 | 920 |
2016-06-30 | 92 | 93 | 90 | 90 | 107,000 | 900 |
2016-06-29 | 90 | 92 | 90 | 92 | 199,000 | 920 |
2016-06-28 | 89 | 90 | 88 | 89 | 171,000 | 890 |
2016-06-27 | 90 | 91 | 89 | 90 | 104,000 | 900 |
2016-06-24 | 96 | 96 | 89 | 91 | 255,000 | 910 |
2016-06-23 | 96 | 96 | 94 | 96 | 67,000 | 960 |
2016-06-22 | 96 | 96 | 96 | 96 | 61,000 | 960 |
2016-06-21 | 96 | 97 | 96 | 96 | 41,000 | 960 |
2016-06-20 | 95 | 97 | 95 | 96 | 62,000 | 960 |
2016-06-17 | 95 | 95 | 94 | 94 | 86,000 | 940 |
2016-06-16 | 97 | 97 | 93 | 94 | 173,000 | 940 |
2016-06-15 | 95 | 97 | 92 | 96 | 225,000 | 960 |
2016-06-14 | 97 | 98 | 95 | 95 | 251,000 | 950 |
2016-06-13 | 97 | 98 | 97 | 97 | 143,000 | 970 |
2016-06-10 | 99 | 99 | 98 | 99 | 104,000 | 990 |
2016-06-09 | 99 | 100 | 99 | 99 | 33,000 | 990 |
2016-06-08 | 100 | 100 | 99 | 100 | 45,000 | 1,000 |
2016-06-07 | 101 | 101 | 100 | 100 | 32,000 | 1,000 |
2016-06-06 | 100 | 101 | 99 | 101 | 159,000 | 1,010 |
2016-06-03 | 101 | 102 | 100 | 102 | 110,000 | 1,020 |
2016-06-02 | 101 | 102 | 101 | 101 | 187,000 | 1,010 |
2016-06-01 | 104 | 104 | 102 | 102 | 93,000 | 1,020 |
2016-05-31 | 104 | 105 | 103 | 104 | 224,000 | 1,040 |
2016-05-30 | 103 | 104 | 103 | 104 | 126,000 | 1,040 |
2016-05-27 | 102 | 103 | 102 | 103 | 103,000 | 1,030 |
2016-05-26 | 103 | 104 | 101 | 102 | 166,000 | 1,020 |
2016-05-25 | 103 | 103 | 102 | 103 | 164,000 | 1,030 |
2016-05-24 | 102 | 103 | 101 | 102 | 67,000 | 1,020 |
2016-05-23 | 103 | 103 | 101 | 102 | 207,000 | 1,020 |
2016-05-20 | 101 | 103 | 101 | 103 | 82,000 | 1,030 |
2016-05-19 | 103 | 103 | 101 | 102 | 112,000 | 1,020 |
2016-05-18 | 101 | 104 | 101 | 102 | 188,000 | 1,020 |
2016-05-17 | 103 | 104 | 100 | 102 | 258,000 | 1,020 |
2016-05-16 | 107 | 107 | 102 | 102 | 252,000 | 1,020 |
2016-05-13 | 106 | 106 | 104 | 105 | 439,000 | 1,050 |
2016-05-12 | 99 | 109 | 98 | 106 | 948,000 | 1,060 |
2016-05-11 | 98 | 100 | 98 | 99 | 48,000 | 990 |
2016-05-10 | 97 | 100 | 96 | 98 | 145,000 | 980 |
2016-05-09 | 97 | 99 | 96 | 96 | 140,000 | 960 |
2016-05-06 | 96 | 96 | 95 | 96 | 152,000 | 960 |
2016-05-02 | 96 | 98 | 96 | 96 | 106,000 | 960 |
2016-04-28 | 100 | 102 | 98 | 99 | 216,000 | 990 |
2016-04-27 | 100 | 100 | 98 | 98 | 139,000 | 980 |
2016-04-26 | 102 | 102 | 98 | 98 | 245,000 | 980 |
2016-04-25 | 103 | 103 | 100 | 102 | 109,000 | 1,020 |
2016-04-22 | 101 | 102 | 100 | 102 | 170,000 | 1,020 |
2016-04-21 | 101 | 103 | 100 | 103 | 282,000 | 1,030 |
2016-04-20 | 100 | 101 | 99 | 100 | 83,000 | 1,000 |
2016-04-19 | 100 | 101 | 99 | 100 | 238,000 | 1,000 |
2016-04-18 | 99 | 99 | 97 | 98 | 293,000 | 980 |
2016-04-15 | 103 | 103 | 102 | 103 | 147,000 | 1,030 |
2016-04-14 | 102 | 104 | 100 | 103 | 384,000 | 1,030 |
2016-04-13 | 99 | 102 | 99 | 101 | 114,000 | 1,010 |
2016-04-12 | 97 | 100 | 97 | 99 | 143,000 | 990 |
2016-04-11 | 94 | 97 | 94 | 96 | 135,000 | 960 |
2016-04-08 | 92 | 96 | 92 | 94 | 307,000 | 940 |
2016-04-07 | 93 | 96 | 93 | 94 | 354,000 | 940 |
2016-04-06 | 95 | 97 | 95 | 95 | 149,000 | 950 |
2016-04-05 | 97 | 97 | 94 | 95 | 245,000 | 950 |
2016-04-04 | 96 | 98 | 95 | 98 | 175,000 | 980 |
2016-04-01 | 101 | 101 | 96 | 96 | 483,000 | 960 |
2016-03-31 | 103 | 103 | 101 | 101 | 232,000 | 1,010 |
2016-03-30 | 104 | 105 | 104 | 104 | 105,000 | 1,040 |
2016-03-29 | 103 | 106 | 103 | 105 | 153,000 | 1,050 |
2016-03-28 | 103 | 103 | 102 | 103 | 159,000 | 1,030 |
2016-03-25 | 104 | 104 | 102 | 102 | 123,000 | 1,020 |
2016-03-24 | 104 | 104 | 102 | 102 | 154,000 | 1,020 |
2016-03-23 | 104 | 106 | 104 | 105 | 192,000 | 1,050 |
2016-03-22 | 104 | 104 | 103 | 103 | 170,000 | 1,030 |
2016-03-18 | 103 | 104 | 102 | 104 | 110,000 | 1,040 |
2016-03-17 | 104 | 106 | 102 | 104 | 202,000 | 1,040 |
2016-03-16 | 104 | 104 | 103 | 103 | 89,000 | 1,030 |
2016-03-15 | 106 | 106 | 104 | 104 | 229,000 | 1,040 |
2016-03-14 | 106 | 106 | 104 | 106 | 419,000 | 1,060 |
2016-03-11 | 102 | 105 | 102 | 105 | 379,000 | 1,050 |
2016-03-10 | 103 | 105 | 102 | 103 | 276,000 | 1,030 |
2016-03-09 | 104 | 104 | 101 | 103 | 304,000 | 1,030 |
2016-03-08 | 105 | 109 | 104 | 105 | 566,000 | 1,050 |
2016-03-07 | 109 | 109 | 101 | 104 | 466,000 | 1,040 |
2016-03-04 | 100 | 107 | 100 | 106 | 694,000 | 1,060 |
2016-03-03 | 101 | 103 | 100 | 101 | 414,000 | 1,010 |
2016-03-02 | 100 | 100 | 99 | 99 | 230,000 | 990 |
2016-03-01 | 98 | 99 | 97 | 99 | 271,000 | 990 |
2016-02-29 | 101 | 101 | 98 | 98 | 237,000 | 980 |
2016-02-26 | 100 | 101 | 98 | 100 | 331,000 | 1,000 |
2016-02-25 | 99 | 100 | 98 | 99 | 415,000 | 990 |
2016-02-24 | 101 | 104 | 99 | 99 | 745,000 | 990 |
2016-02-23 | 108 | 108 | 100 | 102 | 1,742,000 | 1,020 |
2016-02-22 | 96 | 118 | 95 | 107 | 5,837,000 | 1,070 |
2016-02-19 | 98 | 98 | 96 | 96 | 171,000 | 960 |
2016-02-18 | 96 | 100 | 96 | 100 | 260,000 | 1,000 |
2016-02-17 | 93 | 96 | 93 | 95 | 134,000 | 950 |
2016-02-16 | 91 | 97 | 91 | 94 | 357,000 | 940 |
2016-02-15 | 95 | 97 | 92 | 94 | 452,000 | 940 |
2016-02-12 | 91 | 93 | 88 | 90 | 635,000 | 900 |
2016-02-10 | 100 | 101 | 95 | 97 | 601,000 | 970 |
2016-02-09 | 100 | 101 | 97 | 98 | 485,000 | 980 |
2016-02-08 | 101 | 105 | 101 | 103 | 141,000 | 1,030 |
2016-02-05 | 101 | 104 | 100 | 101 | 506,000 | 1,010 |
2016-02-04 | 106 | 107 | 101 | 101 | 455,000 | 1,010 |
2016-02-03 | 112 | 112 | 107 | 108 | 372,000 | 1,080 |
2016-02-02 | 115 | 115 | 113 | 113 | 134,000 | 1,130 |
2016-02-01 | 116 | 116 | 113 | 114 | 230,000 | 1,140 |
2016-01-29 | 116 | 117 | 110 | 113 | 597,000 | 1,130 |
2016-01-28 | 116 | 118 | 115 | 116 | 161,000 | 1,160 |
2016-01-27 | 117 | 119 | 116 | 118 | 155,000 | 1,180 |
2016-01-26 | 116 | 117 | 116 | 116 | 93,000 | 1,160 |
2016-01-25 | 117 | 119 | 116 | 118 | 152,000 | 1,180 |
2016-01-22 | 114 | 116 | 110 | 116 | 330,000 | 1,160 |
2016-01-21 | 113 | 117 | 111 | 112 | 485,000 | 1,120 |
2016-01-20 | 118 | 122 | 115 | 115 | 596,000 | 1,150 |
2016-01-19 | 118 | 121 | 116 | 118 | 296,000 | 1,180 |
2016-01-18 | 115 | 117 | 112 | 116 | 381,000 | 1,160 |
2016-01-15 | 123 | 123 | 118 | 120 | 296,000 | 1,200 |
2016-01-14 | 122 | 122 | 118 | 120 | 369,000 | 1,200 |
2016-01-13 | 122 | 125 | 121 | 123 | 139,000 | 1,230 |
2016-01-12 | 126 | 126 | 119 | 120 | 668,000 | 1,200 |
2016-01-08 | 126 | 127 | 125 | 126 | 207,000 | 1,260 |
2016-01-07 | 128 | 129 | 126 | 126 | 221,000 | 1,260 |
2016-01-06 | 130 | 130 | 128 | 128 | 225,000 | 1,280 |
2016-01-05 | 129 | 131 | 129 | 130 | 141,000 | 1,300 |
2016-01-04 | 130 | 133 | 130 | 131 | 184,000 | 1,310 |
分割・併合履歴 : [2016-09-28]1株→0.1株