5491 日本金属(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,740	2,764	2,660	2,664	69,800	2,664
2017-12-28	2,680	2,749	2,659	2,715	128,200	2,715
2017-12-27	2,544	2,655	2,541	2,652	65,600	2,652
2017-12-26	2,561	2,598	2,535	2,544	50,300	2,544
2017-12-25	2,625	2,640	2,572	2,580	48,400	2,580
2017-12-22	2,646	2,646	2,614	2,624	47,300	2,624
2017-12-21	2,675	2,681	2,622	2,633	80,200	2,633
2017-12-20	2,512	2,655	2,491	2,635	149,200	2,635
2017-12-19	2,519	2,535	2,477	2,503	32,300	2,503
2017-12-18	2,500	2,520	2,485	2,511	35,700	2,511
2017-12-15	2,514	2,514	2,450	2,478	49,300	2,478
2017-12-14	2,488	2,526	2,480	2,522	26,200	2,522
2017-12-13	2,561	2,564	2,475	2,489	61,100	2,489
2017-12-12	2,559	2,581	2,537	2,558	53,400	2,558
2017-12-11	2,500	2,561	2,487	2,530	76,400	2,530
2017-12-08	2,454	2,496	2,445	2,470	45,500	2,470
2017-12-07	2,432	2,469	2,424	2,451	92,300	2,451
2017-12-06	2,514	2,515	2,435	2,444	90,400	2,444
2017-12-05	2,517	2,537	2,503	2,525	61,800	2,525
2017-12-04	2,550	2,560	2,509	2,522	57,600	2,522
2017-12-01	2,541	2,584	2,536	2,540	44,700	2,540
2017-11-30	2,593	2,604	2,521	2,539	59,900	2,539
2017-11-29	2,558	2,609	2,534	2,588	76,800	2,588
2017-11-28	2,625	2,625	2,556	2,558	72,900	2,558
2017-11-27	2,700	2,705	2,626	2,637	63,600	2,637
2017-11-24	2,727	2,754	2,700	2,700	61,800	2,700
2017-11-22	2,700	2,741	2,680	2,733	63,400	2,733
2017-11-21	2,671	2,691	2,652	2,686	74,700	2,686
2017-11-20	2,635	2,695	2,634	2,653	80,500	2,653
2017-11-17	2,735	2,779	2,625	2,635	118,500	2,635
2017-11-16	2,630	2,778	2,595	2,720	150,100	2,720
2017-11-15	2,738	2,740	2,580	2,640	142,300	2,640
2017-11-13	2,823	2,827	2,757	2,780	56,400	2,780
2017-11-10	2,785	2,850	2,783	2,823	68,900	2,823
2017-11-09	2,867	2,880	2,783	2,834	101,300	2,834
2017-11-08	2,860	2,870	2,830	2,845	65,200	2,845
2017-11-07	2,859	2,906	2,856	2,867	82,600	2,867
2017-11-06	2,930	2,952	2,838	2,859	117,200	2,859
2017-11-02	3,000	3,005	2,910	2,920	134,600	2,920
2017-11-01	3,130	3,170	2,965	2,976	284,000	2,976
2017-10-31	3,315	3,505	3,050	3,140	289,300	3,140
2017-10-30	3,460	3,460	3,230	3,330	118,700	3,330
2017-10-27	3,395	3,470	3,395	3,415	108,900	3,415
2017-10-26	3,290	3,355	3,245	3,350	94,300	3,350
2017-10-25	3,240	3,320	3,190	3,250	106,600	3,250
2017-10-24	3,135	3,235	3,080	3,230	71,000	3,230
2017-10-23	3,065	3,140	3,020	3,135	56,300	3,135
2017-10-20	3,055	3,065	2,992	3,015	38,400	3,015
2017-10-19	3,025	3,060	3,015	3,060	29,300	3,060
2017-10-18	3,085	3,085	2,999	3,035	59,600	3,035
2017-10-17	3,000	3,105	3,000	3,060	62,900	3,060
2017-10-16	2,911	3,055	2,911	2,999	73,900	2,999
2017-10-13	3,010	3,010	2,902	2,942	95,000	2,942
2017-10-12	3,000	3,070	3,000	3,010	50,200	3,010
2017-10-11	3,175	3,185	2,941	3,010	172,700	3,010
2017-10-10	3,165	3,215	3,135	3,190	46,700	3,190
2017-10-06	3,080	3,200	3,070	3,160	51,300	3,160
2017-10-05	3,100	3,130	3,060	3,090	55,200	3,090
2017-10-04	3,105	3,140	3,085	3,130	44,700	3,130
2017-10-03	3,155	3,155	3,105	3,135	46,200	3,135
2017-10-02	3,190	3,195	3,065	3,110	84,800	3,110
2017-09-29	3,185	3,230	3,170	3,170	43,100	3,170
2017-09-28	3,250	3,280	3,155	3,215	76,000	3,215
2017-09-27	3,130	3,250	3,105	3,250	89,600	3,250
2017-09-26	3,085	3,150	3,045	3,130	55,500	3,130
2017-09-25	3,135	3,240	3,095	3,130	75,100	3,130
2017-09-22	3,240	3,250	3,035	3,105	191,900	3,105
2017-09-21	3,320	3,375	3,225	3,260	129,500	3,260
2017-09-20	3,280	3,340	3,200	3,325	159,000	3,325
2017-09-19	3,055	3,290	3,050	3,255	201,500	3,255
2017-09-15	3,025	3,100	3,020	3,060	70,800	3,060
2017-09-14	3,070	3,150	2,961	3,025	138,900	3,025
2017-09-13	2,890	3,115	2,871	3,070	227,400	3,070
2017-09-12	2,872	2,879	2,822	2,850	53,800	2,850
2017-09-11	2,878	2,916	2,809	2,843	84,200	2,843
2017-09-08	2,714	2,878	2,713	2,830	160,700	2,830
2017-09-07	2,688	2,772	2,668	2,722	83,400	2,722
2017-09-06	2,572	2,663	2,565	2,645	55,400	2,645
2017-09-05	2,695	2,730	2,589	2,631	89,600	2,631
2017-09-04	2,745	2,754	2,678	2,687	61,600	2,687
2017-09-01	2,727	2,747	2,696	2,740	47,100	2,740
2017-08-31	2,776	2,784	2,717	2,737	52,700	2,737
2017-08-30	2,762	2,779	2,690	2,756	98,100	2,756
2017-08-29	2,650	2,718	2,645	2,712	69,500	2,712
2017-08-28	2,715	2,791	2,631	2,668	115,300	2,668
2017-08-25	2,689	2,715	2,526	2,628	133,500	2,628
2017-08-24	2,730	2,780	2,670	2,685	165,000	2,685
2017-08-23	2,707	2,756	2,630	2,739	328,600	2,739
2017-08-22	2,463	2,669	2,418	2,603	342,000	2,603
2017-08-21	2,436	2,439	2,361	2,369	39,500	2,369
2017-08-18	2,446	2,490	2,373	2,418	83,600	2,418
2017-08-17	2,436	2,491	2,395	2,478	83,100	2,478
2017-08-16	2,344	2,458	2,324	2,402	90,800	2,402
2017-08-15	2,394	2,400	2,344	2,344	53,200	2,344
2017-08-14	2,354	2,445	2,344	2,373	80,000	2,373
2017-08-10	2,380	2,439	2,351	2,404	62,600	2,404
2017-08-09	2,419	2,484	2,306	2,389	160,900	2,389
2017-08-08	2,441	2,499	2,418	2,435	139,200	2,435
2017-08-07	2,397	2,497	2,390	2,395	163,300	2,395
2017-08-04	2,296	2,420	2,291	2,363	192,700	2,363
2017-08-03	2,177	2,382	2,132	2,346	280,400	2,346
2017-08-02	2,102	2,165	2,092	2,163	125,300	2,163
2017-08-01	2,136	2,190	2,063	2,123	313,000	2,123
2017-07-31	1,898	2,230	1,874	2,213	528,000	2,213
2017-07-28	1,840	1,859	1,786	1,858	47,400	1,858
2017-07-27	1,790	1,838	1,775	1,822	52,500	1,822
2017-07-26	1,779	1,788	1,765	1,785	27,300	1,785
2017-07-25	1,765	1,797	1,743	1,786	16,100	1,786
2017-07-24	1,782	1,782	1,751	1,780	19,700	1,780
2017-07-21	1,780	1,780	1,740	1,776	33,900	1,776
2017-07-20	1,717	1,796	1,714	1,772	43,800	1,772
2017-07-19	1,736	1,736	1,701	1,719	21,900	1,719
2017-07-18	1,719	1,740	1,695	1,740	46,500	1,740
2017-07-14	1,670	1,710	1,665	1,705	32,500	1,705
2017-07-13	1,663	1,670	1,660	1,665	7,500	1,665
2017-07-12	1,669	1,672	1,661	1,669	11,900	1,669
2017-07-11	1,669	1,669	1,660	1,664	20,700	1,664
2017-07-10	1,688	1,692	1,657	1,670	40,800	1,670
2017-07-07	1,605	1,623	1,593	1,608	14,700	1,608
2017-07-06	1,629	1,630	1,603	1,613	24,000	1,613
2017-07-05	1,569	1,627	1,554	1,621	36,000	1,621
2017-07-04	1,561	1,575	1,538	1,555	17,700	1,555
2017-07-03	1,544	1,570	1,538	1,551	13,800	1,551
2017-06-30	1,530	1,558	1,529	1,543	20,100	1,543
2017-06-29	1,563	1,569	1,546	1,547	17,600	1,547
2017-06-28	1,563	1,564	1,545	1,555	13,800	1,555
2017-06-27	1,550	1,565	1,538	1,562	8,800	1,562
2017-06-26	1,541	1,577	1,540	1,547	14,600	1,547
2017-06-23	1,534	1,546	1,534	1,541	9,200	1,541
2017-06-22	1,547	1,547	1,536	1,540	10,700	1,540
2017-06-21	1,554	1,562	1,537	1,537	13,800	1,537
2017-06-20	1,545	1,558	1,540	1,554	15,600	1,554
2017-06-19	1,539	1,545	1,528	1,530	13,900	1,530
2017-06-16	1,530	1,544	1,530	1,539	17,600	1,539
2017-06-15	1,550	1,560	1,520	1,530	35,700	1,530
2017-06-14	1,586	1,586	1,555	1,556	21,000	1,556
2017-06-13	1,589	1,599	1,568	1,568	23,800	1,568
2017-06-12	1,610	1,619	1,586	1,586	21,300	1,586
2017-06-09	1,581	1,611	1,581	1,598	27,000	1,598
2017-06-08	1,596	1,596	1,572	1,574	21,100	1,574
2017-06-07	1,572	1,601	1,571	1,596	23,700	1,596
2017-06-06	1,604	1,615	1,580	1,582	21,200	1,582
2017-06-05	1,639	1,639	1,606	1,606	28,200	1,606
2017-06-02	1,623	1,648	1,623	1,639	30,800	1,639
2017-06-01	1,606	1,620	1,606	1,612	13,100	1,612
2017-05-31	1,621	1,632	1,605	1,611	15,600	1,611
2017-05-30	1,602	1,628	1,591	1,620	25,400	1,620
2017-05-29	1,636	1,645	1,601	1,604	51,100	1,604
2017-05-26	1,637	1,643	1,610	1,636	30,200	1,636
2017-05-25	1,650	1,655	1,634	1,638	22,000	1,638
2017-05-24	1,635	1,650	1,626	1,648	35,500	1,648
2017-05-23	1,644	1,648	1,605	1,627	31,300	1,627
2017-05-22	1,609	1,634	1,604	1,629	39,900	1,629
2017-05-19	1,598	1,600	1,571	1,592	23,400	1,592
2017-05-18	1,598	1,599	1,576	1,599	46,200	1,599
2017-05-17	1,599	1,615	1,583	1,605	53,800	1,605
2017-05-16	1,606	1,619	1,564	1,599	69,600	1,599
2017-05-15	1,508	1,586	1,507	1,583	128,200	1,583
2017-05-12	1,502	1,560	1,481	1,508	113,600	1,508
2017-05-11	1,488	1,510	1,481	1,509	50,500	1,509
2017-05-10	1,497	1,515	1,482	1,483	99,100	1,483
2017-05-09	1,483	1,483	1,470	1,473	19,000	1,473
2017-05-08	1,480	1,485	1,470	1,472	33,900	1,472
2017-05-02	1,446	1,460	1,440	1,460	22,200	1,460
2017-05-01	1,428	1,472	1,406	1,439	14,100	1,439
2017-04-28	1,440	1,459	1,420	1,422	26,500	1,422
2017-04-27	1,412	1,438	1,412	1,438	26,900	1,438
2017-04-26	1,411	1,477	1,406	1,412	52,200	1,412
2017-04-25	1,366	1,391	1,366	1,388	7,800	1,388
2017-04-24	1,365	1,380	1,363	1,368	10,300	1,368
2017-04-21	1,375	1,375	1,340	1,365	12,700	1,365
2017-04-20	1,352	1,372	1,339	1,363	11,900	1,363
2017-04-19	1,331	1,358	1,330	1,348	17,200	1,348
2017-04-18	1,354	1,381	1,341	1,342	15,900	1,342
2017-04-17	1,325	1,350	1,313	1,347	22,800	1,347
2017-04-14	1,328	1,358	1,318	1,355	31,900	1,355
2017-04-13	1,344	1,354	1,321	1,331	29,400	1,331
2017-04-12	1,355	1,389	1,325	1,374	40,000	1,374
2017-04-11	1,388	1,403	1,358	1,361	32,500	1,361
2017-04-10	1,370	1,423	1,362	1,417	34,700	1,417
2017-04-07	1,373	1,376	1,347	1,354	27,100	1,354
2017-04-06	1,377	1,379	1,332	1,351	37,200	1,351
2017-04-05	1,382	1,413	1,363	1,381	22,900	1,381
2017-04-04	1,398	1,399	1,356	1,382	38,700	1,382
2017-04-03	1,443	1,444	1,388	1,408	45,900	1,408
2017-03-31	1,477	1,479	1,435	1,435	18,600	1,435
2017-03-30	1,456	1,485	1,456	1,469	46,300	1,469
2017-03-29	1,455	1,471	1,450	1,459	15,400	1,459
2017-03-28	1,470	1,480	1,461	1,469	33,000	1,469
2017-03-27	1,471	1,476	1,455	1,470	22,700	1,470
2017-03-24	1,443	1,476	1,438	1,473	29,300	1,473
2017-03-23	1,432	1,448	1,430	1,443	17,300	1,443
2017-03-22	1,451	1,459	1,435	1,443	39,200	1,443
2017-03-21	1,477	1,478	1,463	1,472	31,400	1,472
2017-03-17	1,472	1,478	1,450	1,478	37,200	1,478
2017-03-16	1,462	1,478	1,453	1,470	22,500	1,470
2017-03-15	1,467	1,469	1,454	1,462	37,700	1,462
2017-03-14	1,473	1,479	1,462	1,478	26,800	1,478
2017-03-13	1,457	1,479	1,456	1,473	32,600	1,473
2017-03-10	1,471	1,485	1,456	1,456	61,400	1,456
2017-03-09	1,467	1,488	1,461	1,483	46,600	1,483
2017-03-08	1,480	1,488	1,473	1,479	25,900	1,479
2017-03-07	1,491	1,496	1,480	1,482	27,600	1,482
2017-03-06	1,490	1,501	1,481	1,498	14,200	1,498
2017-03-03	1,495	1,502	1,481	1,496	27,900	1,496
2017-03-02	1,502	1,524	1,490	1,496	62,000	1,496
2017-03-01	1,477	1,497	1,467	1,492	68,700	1,492
2017-02-28	1,447	1,499	1,442	1,485	131,300	1,485
2017-02-27	1,450	1,461	1,415	1,447	131,700	1,447
2017-02-24	1,310	1,534	1,298	1,443	457,500	1,443
2017-02-23	1,333	1,333	1,308	1,316	15,600	1,316
2017-02-22	1,312	1,344	1,307	1,329	32,400	1,329
2017-02-21	1,306	1,315	1,306	1,307	7,100	1,307
2017-02-20	1,304	1,323	1,293	1,306	28,300	1,306
2017-02-17	1,321	1,323	1,303	1,312	18,300	1,312
2017-02-16	1,334	1,334	1,314	1,327	10,200	1,327
2017-02-15	1,336	1,354	1,325	1,334	32,100	1,334
2017-02-14	1,331	1,350	1,320	1,327	40,500	1,327
2017-02-13	1,302	1,329	1,300	1,324	42,500	1,324
2017-02-10	1,290	1,290	1,271	1,283	16,900	1,283
2017-02-09	1,270	1,290	1,265	1,275	26,400	1,275
2017-02-08	1,267	1,270	1,260	1,269	17,500	1,269
2017-02-07	1,273	1,273	1,260	1,264	16,300	1,264
2017-02-06	1,297	1,300	1,273	1,280	15,700	1,280
2017-02-03	1,276	1,291	1,251	1,278	44,600	1,278
2017-02-02	1,318	1,325	1,273	1,276	41,600	1,276
2017-02-01	1,311	1,358	1,308	1,312	57,700	1,312
2017-01-31	1,345	1,474	1,345	1,366	195,700	1,366
2017-01-30	1,320	1,393	1,305	1,374	62,200	1,374
2017-01-27	1,295	1,320	1,277	1,314	33,100	1,314
2017-01-26	1,295	1,303	1,287	1,287	19,300	1,287
2017-01-25	1,274	1,292	1,268	1,290	35,700	1,290
2017-01-24	1,266	1,274	1,245	1,271	37,100	1,271
2017-01-23	1,295	1,295	1,268	1,276	23,100	1,276
2017-01-20	1,289	1,301	1,265	1,299	23,400	1,299
2017-01-19	1,265	1,293	1,260	1,289	27,400	1,289
2017-01-18	1,253	1,269	1,226	1,262	32,800	1,262
2017-01-17	1,261	1,273	1,246	1,252	27,400	1,252
2017-01-16	1,274	1,279	1,253	1,258	36,000	1,258
2017-01-13	1,256	1,296	1,256	1,282	28,100	1,282
2017-01-12	1,296	1,296	1,264	1,269	23,800	1,269
2017-01-11	1,273	1,298	1,270	1,291	23,200	1,291
2017-01-10	1,271	1,297	1,250	1,273	46,900	1,273
2017-01-06	1,281	1,293	1,270	1,277	34,500	1,277
2017-01-05	1,323	1,350	1,300	1,307	29,200	1,307
2017-01-04	1,290	1,322	1,278	1,310	45,500	1,310

分割・併合履歴： [2016-09-28]1株→0.1株