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