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
2016-12-301,2751,2901,2651,27413,8001,274
2016-12-291,2841,3101,2651,27835,1001,278
2016-12-281,2751,3301,2751,30523,9001,305
2016-12-271,2781,2951,2641,27522,7001,275
2016-12-261,2981,2991,2761,27629,8001,276
2016-12-221,3091,3101,2801,29523,8001,295
2016-12-211,3391,3401,2981,31039,7001,310
2016-12-201,3251,3551,3251,33650,2001,336
2016-12-191,3621,3801,3211,34254,1001,342
2016-12-161,3801,3971,3741,39250,2001,392
2016-12-151,3891,3981,3621,38044,5001,380
2016-12-141,4001,4011,3631,38969,8001,389
2016-12-131,4031,4211,3901,41239,6001,412
2016-12-121,4451,4781,4021,425109,1001,425
2016-12-091,3701,4421,3701,436110,3001,436
2016-12-081,4061,4301,3531,36791,6001,367
2016-12-071,3191,3951,3191,388119,8001,388
2016-12-061,2971,3191,2821,30970,3001,309
2016-12-051,2341,2941,2211,28580,7001,285
2016-12-021,2201,2471,2161,24188,4001,241
2016-12-011,2551,2621,2241,22567,0001,225
2016-11-301,2401,2651,2001,245134,4001,245
2016-11-291,1861,2401,1721,238116,9001,238
2016-11-281,1591,1941,1521,18555,1001,185
2016-11-251,1961,2041,1401,15278,9001,152
2016-11-241,1501,1901,1361,18691,6001,186
2016-11-221,1221,1681,1041,13465,6001,134
2016-11-211,1161,1291,1001,10953,1001,109
2016-11-181,0901,1121,0881,10946,1001,109
2016-11-171,0731,0851,0671,08519,3001,085
2016-11-161,0711,0761,0651,07527,6001,075
2016-11-151,0701,0721,0521,06533,3001,065
2016-11-141,0451,0731,0361,06044,1001,060
2016-11-111,0441,0541,0201,03354,2001,033
2016-11-101,0301,0371,0091,02767,3001,027
2016-11-091,0661,066970992127,300992
2016-11-081,0651,0731,0601,06634,8001,066
2016-11-071,0601,0821,0601,07036,9001,070
2016-11-041,0531,0681,0501,06034,5001,060
2016-11-021,0881,0951,0421,06584,9001,065
2016-11-011,1151,1151,0901,09670,7001,096
2016-10-311,1151,1381,0801,106146,5001,106
2016-10-281,0931,1101,0861,09857,3001,098
2016-10-271,0861,1141,0851,09338,7001,093
2016-10-261,0791,0941,0721,09161,7001,091
2016-10-251,1201,1201,0781,086101,9001,086
2016-10-241,1281,1291,1121,12052,0001,120
2016-10-211,1401,1421,1111,117106,0001,117
2016-10-201,1081,1381,1081,12196,6001,121
2016-10-191,1061,1341,1061,117139,6001,117
2016-10-171,1551,1971,1231,135388,8001,135
2016-10-131,2211,2291,1381,1741,290,2001,174
2016-10-121,3781,3781,2401,2573,164,7001,257
2016-10-119831,1049781,078333,7001,078
2016-10-079519589519549,000954
2016-10-069649649549559,800955
2016-10-0594996094995711,900957
2016-10-0493395193394814,500948
2016-10-0394594893194217,200942
2016-09-309359369319326,900932
2016-09-2992695392694419,800944
2016-09-2895595592193212,800932
2016-09-2794959394191,000940
2016-09-2696969596149,000960
2016-09-2397979597205,000970
2016-09-2194969396183,000960
2016-09-2095969495182,000950
2016-09-169495949544,000950
2016-09-1596969494139,000940
2016-09-1497979495420,000950
2016-09-139898979779,000970
2016-09-129898979845,000980
2016-09-0999100989988,000990
2016-09-089999989973,000990
2016-09-07991009999106,000990
2016-09-06981009810055,0001,000
2016-09-05991009898143,000980
2016-09-029999989886,000980
2016-09-011001009899163,000990
2016-08-311001019910096,0001,000
2016-08-3010110299100261,0001,000
2016-08-29981019899207,000990
2016-08-269898979787,000970
2016-08-259999979872,000980
2016-08-2498999898170,000980
2016-08-231011019797261,000970
2016-08-2210110299101270,0001,010
2016-08-199910399102381,0001,020
2016-08-1899100999972,000990
2016-08-17981009899142,000990
2016-08-16100100989950,000990
2016-08-1510110199100105,0001,000
2016-08-12991009810094,0001,000
2016-08-10991009910068,0001,000
2016-08-091011019910087,0001,000
2016-08-08981009810039,0001,000
2016-08-059899979755,000970
2016-08-049999979874,000980
2016-08-03100100989979,000990
2016-08-02991019910182,0001,010
2016-08-011001019899187,000990
2016-07-299510494101618,0001,010
2016-07-289797949698,000960
2016-07-279697969776,000970
2016-07-269898959599,000950
2016-07-259798969875,000980
2016-07-229596949680,000960
2016-07-219797969692,000960
2016-07-209797949662,000960
2016-07-1997979596152,000960
2016-07-1596979596266,000960
2016-07-149496949677,000960
2016-07-1394969494281,000940
2016-07-1292959293205,000930
2016-07-1190929092178,000920
2016-07-0889898888109,000880
2016-07-0791918989127,000890
2016-07-0692928991161,000910
2016-07-059393919266,000920
2016-07-049393919355,000930
2016-07-019292909266,000920
2016-06-3092939090107,000900
2016-06-2990929092199,000920
2016-06-2889908889171,000890
2016-06-2790918990104,000900
2016-06-2496968991255,000910
2016-06-239696949667,000960
2016-06-229696969661,000960
2016-06-219697969641,000960
2016-06-209597959662,000960
2016-06-179595949486,000940
2016-06-1697979394173,000940
2016-06-1595979296225,000960
2016-06-1497989595251,000950
2016-06-1397989797143,000970
2016-06-1099999899104,000990
2016-06-0999100999933,000990
2016-06-081001009910045,0001,000
2016-06-0710110110010032,0001,000
2016-06-0610010199101159,0001,010
2016-06-03101102100102110,0001,020
2016-06-02101102101101187,0001,010
2016-06-0110410410210293,0001,020
2016-05-31104105103104224,0001,040
2016-05-30103104103104126,0001,040
2016-05-27102103102103103,0001,030
2016-05-26103104101102166,0001,020
2016-05-25103103102103164,0001,030
2016-05-2410210310110267,0001,020
2016-05-23103103101102207,0001,020
2016-05-2010110310110382,0001,030
2016-05-19103103101102112,0001,020
2016-05-18101104101102188,0001,020
2016-05-17103104100102258,0001,020
2016-05-16107107102102252,0001,020
2016-05-13106106104105439,0001,050
2016-05-129910998106948,0001,060
2016-05-1198100989948,000990
2016-05-10971009698145,000980
2016-05-0997999696140,000960
2016-05-0696969596152,000960
2016-05-0296989696106,000960
2016-04-281001029899216,000990
2016-04-271001009898139,000980
2016-04-261021029898245,000980
2016-04-25103103100102109,0001,020
2016-04-22101102100102170,0001,020
2016-04-21101103100103282,0001,030
2016-04-201001019910083,0001,000
2016-04-1910010199100238,0001,000
2016-04-1899999798293,000980
2016-04-15103103102103147,0001,030
2016-04-14102104100103384,0001,030
2016-04-139910299101114,0001,010
2016-04-12971009799143,000990
2016-04-1194979496135,000960
2016-04-0892969294307,000940
2016-04-0793969394354,000940
2016-04-0695979595149,000950
2016-04-0597979495245,000950
2016-04-0496989598175,000980
2016-04-011011019696483,000960
2016-03-31103103101101232,0001,010
2016-03-30104105104104105,0001,040
2016-03-29103106103105153,0001,050
2016-03-28103103102103159,0001,030
2016-03-25104104102102123,0001,020
2016-03-24104104102102154,0001,020
2016-03-23104106104105192,0001,050
2016-03-22104104103103170,0001,030
2016-03-18103104102104110,0001,040
2016-03-17104106102104202,0001,040
2016-03-1610410410310389,0001,030
2016-03-15106106104104229,0001,040
2016-03-14106106104106419,0001,060
2016-03-11102105102105379,0001,050
2016-03-10103105102103276,0001,030
2016-03-09104104101103304,0001,030
2016-03-08105109104105566,0001,050
2016-03-07109109101104466,0001,040
2016-03-04100107100106694,0001,060
2016-03-03101103100101414,0001,010
2016-03-021001009999230,000990
2016-03-0198999799271,000990
2016-02-291011019898237,000980
2016-02-2610010198100331,0001,000
2016-02-25991009899415,000990
2016-02-241011049999745,000990
2016-02-231081081001021,742,0001,020
2016-02-2296118951075,837,0001,070
2016-02-1998989696171,000960
2016-02-189610096100260,0001,000
2016-02-1793969395134,000950
2016-02-1691979194357,000940
2016-02-1595979294452,000940
2016-02-1291938890635,000900
2016-02-101001019597601,000970
2016-02-091001019798485,000980
2016-02-08101105101103141,0001,030
2016-02-05101104100101506,0001,010
2016-02-04106107101101455,0001,010
2016-02-03112112107108372,0001,080
2016-02-02115115113113134,0001,130
2016-02-01116116113114230,0001,140
2016-01-29116117110113597,0001,130
2016-01-28116118115116161,0001,160
2016-01-27117119116118155,0001,180
2016-01-2611611711611693,0001,160
2016-01-25117119116118152,0001,180
2016-01-22114116110116330,0001,160
2016-01-21113117111112485,0001,120
2016-01-20118122115115596,0001,150
2016-01-19118121116118296,0001,180
2016-01-18115117112116381,0001,160
2016-01-15123123118120296,0001,200
2016-01-14122122118120369,0001,200
2016-01-13122125121123139,0001,230
2016-01-12126126119120668,0001,200
2016-01-08126127125126207,0001,260
2016-01-07128129126126221,0001,260
2016-01-06130130128128225,0001,280
2016-01-05129131129130141,0001,300
2016-01-04130133130131184,0001,310

分割・併合履歴 : [2016-09-28]1株→0.1株