5491 日本金属(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,081	1,130	1,075	1,093	41,400	1,093
2018-12-27	1,042	1,103	1,026	1,092	66,100	1,092
2018-12-26	969	987	956	982	77,800	982
2018-12-25	966	1,040	966	984	105,900	984
2018-12-21	1,102	1,125	1,050	1,086	63,000	1,086
2018-12-20	1,155	1,157	1,096	1,102	44,200	1,102
2018-12-19	1,193	1,195	1,165	1,172	20,700	1,172
2018-12-18	1,203	1,211	1,176	1,194	28,700	1,194
2018-12-17	1,222	1,230	1,203	1,212	34,000	1,212
2018-12-14	1,260	1,260	1,214	1,234	30,100	1,234
2018-12-13	1,265	1,274	1,245	1,260	18,900	1,260
2018-12-12	1,220	1,256	1,220	1,243	16,900	1,243
2018-12-11	1,274	1,274	1,204	1,218	33,000	1,218
2018-12-10	1,299	1,299	1,269	1,271	21,400	1,271
2018-12-07	1,341	1,350	1,310	1,313	14,600	1,313
2018-12-06	1,338	1,349	1,315	1,339	15,200	1,339
2018-12-05	1,346	1,373	1,335	1,338	23,900	1,338
2018-12-04	1,457	1,457	1,368	1,387	25,000	1,387
2018-12-03	1,409	1,458	1,404	1,441	23,000	1,441
2018-11-30	1,366	1,414	1,360	1,397	20,600	1,397
2018-11-29	1,365	1,375	1,358	1,367	11,500	1,367
2018-11-28	1,344	1,370	1,344	1,351	20,400	1,351
2018-11-27	1,336	1,355	1,320	1,344	15,000	1,344
2018-11-26	1,329	1,345	1,320	1,335	9,200	1,335
2018-11-22	1,341	1,343	1,313	1,331	16,500	1,331
2018-11-21	1,320	1,353	1,320	1,338	19,400	1,338
2018-11-20	1,362	1,372	1,352	1,369	7,500	1,369
2018-11-19	1,371	1,392	1,366	1,392	9,600	1,392
2018-11-16	1,425	1,440	1,371	1,377	23,800	1,377
2018-11-15	1,447	1,458	1,411	1,420	14,000	1,420
2018-11-14	1,458	1,465	1,441	1,448	12,400	1,448
2018-11-13	1,482	1,482	1,430	1,442	15,100	1,442
2018-11-12	1,500	1,512	1,486	1,509	12,000	1,509
2018-11-09	1,542	1,554	1,518	1,523	20,500	1,523
2018-11-08	1,547	1,577	1,547	1,553	20,900	1,553
2018-11-07	1,545	1,563	1,509	1,513	25,800	1,513
2018-11-06	1,535	1,561	1,530	1,546	18,300	1,546
2018-11-05	1,509	1,560	1,509	1,535	20,900	1,535
2018-11-02	1,495	1,538	1,495	1,532	17,600	1,532
2018-11-01	1,460	1,496	1,448	1,495	26,400	1,495
2018-10-31	1,415	1,472	1,405	1,449	40,900	1,449
2018-10-30	1,344	1,389	1,333	1,385	43,400	1,385
2018-10-29	1,344	1,374	1,336	1,348	27,000	1,348
2018-10-26	1,379	1,385	1,320	1,338	31,600	1,338
2018-10-25	1,403	1,405	1,362	1,366	39,100	1,366
2018-10-24	1,451	1,466	1,422	1,449	26,100	1,449
2018-10-23	1,503	1,503	1,447	1,449	27,500	1,449
2018-10-22	1,485	1,521	1,471	1,512	31,800	1,512
2018-10-19	1,461	1,495	1,461	1,485	22,400	1,485
2018-10-18	1,509	1,510	1,487	1,489	18,800	1,489
2018-10-17	1,514	1,515	1,501	1,509	20,700	1,509
2018-10-16	1,497	1,505	1,484	1,502	17,000	1,502
2018-10-15	1,514	1,514	1,489	1,497	28,400	1,497
2018-10-12	1,500	1,520	1,491	1,513	26,500	1,513
2018-10-11	1,520	1,545	1,506	1,514	34,100	1,514
2018-10-10	1,615	1,617	1,586	1,592	29,600	1,592
2018-10-09	1,639	1,639	1,606	1,615	15,700	1,615
2018-10-05	1,672	1,709	1,650	1,654	23,700	1,654
2018-10-04	1,685	1,719	1,681	1,689	11,900	1,689
2018-10-03	1,731	1,743	1,695	1,695	14,100	1,695
2018-10-02	1,765	1,798	1,738	1,742	26,000	1,742
2018-10-01	1,756	1,767	1,735	1,758	22,600	1,758
2018-09-28	1,726	1,757	1,703	1,734	11,600	1,734
2018-09-27	1,745	1,750	1,702	1,715	13,300	1,715
2018-09-26	1,739	1,760	1,730	1,754	21,500	1,754
2018-09-25	1,757	1,772	1,710	1,738	56,700	1,738
2018-09-21	1,608	1,757	1,608	1,742	71,800	1,742
2018-09-20	1,641	1,641	1,594	1,606	28,100	1,606
2018-09-19	1,630	1,684	1,622	1,630	37,400	1,630
2018-09-18	1,585	1,622	1,571	1,615	34,300	1,615
2018-09-14	1,560	1,615	1,560	1,585	31,100	1,585
2018-09-13	1,529	1,575	1,529	1,559	15,600	1,559
2018-09-12	1,554	1,571	1,514	1,532	27,500	1,532
2018-09-11	1,618	1,618	1,560	1,568	19,400	1,568
2018-09-10	1,598	1,629	1,598	1,600	9,400	1,600
2018-09-07	1,602	1,602	1,582	1,598	19,300	1,598
2018-09-06	1,626	1,636	1,601	1,610	20,300	1,610
2018-09-05	1,651	1,657	1,628	1,630	19,300	1,630
2018-09-04	1,681	1,688	1,652	1,658	18,500	1,658
2018-09-03	1,696	1,696	1,675	1,681	16,800	1,681
2018-08-31	1,731	1,745	1,716	1,716	14,400	1,716
2018-08-30	1,755	1,763	1,740	1,750	10,500	1,750
2018-08-29	1,735	1,770	1,735	1,754	9,100	1,754
2018-08-28	1,715	1,745	1,715	1,732	19,700	1,732
2018-08-27	1,675	1,713	1,675	1,707	22,900	1,707
2018-08-24	1,657	1,672	1,643	1,666	10,100	1,666
2018-08-23	1,677	1,684	1,661	1,668	7,400	1,668
2018-08-22	1,641	1,686	1,640	1,677	12,900	1,677
2018-08-21	1,670	1,686	1,636	1,642	29,400	1,642
2018-08-20	1,711	1,726	1,675	1,681	22,000	1,681
2018-08-17	1,718	1,734	1,698	1,729	13,800	1,729
2018-08-16	1,725	1,733	1,691	1,698	35,300	1,698
2018-08-15	1,773	1,797	1,728	1,749	31,900	1,749
2018-08-14	1,758	1,810	1,755	1,807	15,300	1,807
2018-08-13	1,801	1,801	1,758	1,764	31,400	1,764
2018-08-10	1,865	1,874	1,826	1,829	18,700	1,829
2018-08-09	1,864	1,889	1,863	1,876	10,100	1,876
2018-08-08	1,878	1,925	1,878	1,897	15,200	1,897
2018-08-07	1,906	1,952	1,862	1,892	24,000	1,892
2018-08-06	1,931	1,975	1,906	1,912	21,900	1,912
2018-08-03	1,981	2,038	1,940	1,943	20,200	1,943
2018-08-02	2,041	2,048	1,978	1,991	24,300	1,991
2018-08-01	2,025	2,044	1,975	2,041	46,700	2,041
2018-07-31	2,051	2,109	2,014	2,030	93,500	2,030
2018-07-30	2,015	2,055	2,015	2,051	30,600	2,051
2018-07-27	2,000	2,021	1,987	2,021	25,500	2,021
2018-07-26	1,993	1,998	1,972	1,995	26,400	1,995
2018-07-25	1,944	1,993	1,944	1,978	20,800	1,978
2018-07-24	1,937	1,951	1,916	1,939	11,700	1,939
2018-07-23	1,879	1,926	1,867	1,915	15,100	1,915
2018-07-20	1,934	1,934	1,900	1,912	17,200	1,912
2018-07-19	1,904	1,961	1,900	1,941	28,500	1,941
2018-07-18	1,892	1,924	1,892	1,904	16,700	1,904
2018-07-17	1,940	1,941	1,887	1,891	59,400	1,891
2018-07-13	1,940	1,950	1,892	1,941	36,100	1,941
2018-07-12	1,945	1,946	1,924	1,930	24,800	1,930
2018-07-11	1,957	1,957	1,921	1,944	41,900	1,944
2018-07-10	1,924	1,981	1,924	1,961	36,800	1,961
2018-07-09	1,865	1,907	1,860	1,902	37,000	1,902
2018-07-06	1,825	1,873	1,824	1,868	30,500	1,868
2018-07-05	1,811	1,832	1,785	1,793	50,400	1,793
2018-07-04	1,817	1,835	1,814	1,825	22,400	1,825
2018-07-03	1,829	1,842	1,815	1,829	33,000	1,829
2018-07-02	1,850	1,878	1,818	1,827	50,100	1,827
2018-06-29	1,828	1,852	1,805	1,844	39,200	1,844
2018-06-28	1,824	1,841	1,810	1,836	37,200	1,836
2018-06-27	1,866	1,900	1,837	1,848	32,100	1,848
2018-06-26	1,850	1,897	1,820	1,895	40,100	1,895
2018-06-25	1,906	1,928	1,875	1,883	25,300	1,883
2018-06-22	1,899	1,911	1,879	1,904	36,900	1,904
2018-06-21	1,931	1,962	1,915	1,925	21,400	1,925
2018-06-20	1,926	1,928	1,858	1,923	41,800	1,923
2018-06-19	1,950	1,995	1,926	1,928	38,300	1,928
2018-06-18	2,010	2,012	1,948	1,976	45,600	1,976
2018-06-15	2,010	2,047	2,007	2,014	43,100	2,014
2018-06-14	2,034	2,065	2,003	2,008	35,600	2,008
2018-06-13	2,030	2,040	2,014	2,035	23,200	2,035
2018-06-12	2,076	2,081	2,028	2,029	17,100	2,029
2018-06-11	2,050	2,082	2,030	2,075	14,600	2,075
2018-06-08	2,116	2,138	2,053	2,058	36,200	2,058
2018-06-07	2,071	2,125	2,056	2,121	51,600	2,121
2018-06-06	1,989	2,071	1,985	2,067	54,000	2,067
2018-06-05	2,016	2,016	1,954	1,984	52,300	1,984
2018-06-04	1,966	2,008	1,939	2,004	43,400	2,004
2018-06-01	1,928	1,958	1,912	1,941	47,000	1,941
2018-05-31	1,990	2,003	1,932	1,937	46,300	1,937
2018-05-30	1,968	1,983	1,948	1,965	61,000	1,965
2018-05-29	2,050	2,052	2,006	2,018	38,600	2,018
2018-05-28	2,085	2,086	2,034	2,054	41,000	2,054
2018-05-25	2,128	2,144	2,073	2,085	64,900	2,085
2018-05-24	2,195	2,195	2,139	2,147	55,700	2,147
2018-05-23	2,220	2,235	2,194	2,212	70,400	2,212
2018-05-22	2,243	2,250	2,230	2,243	21,900	2,243
2018-05-21	2,244	2,258	2,222	2,248	39,100	2,248
2018-05-18	2,205	2,249	2,186	2,249	75,200	2,249
2018-05-17	2,175	2,202	2,151	2,202	68,900	2,202
2018-05-16	2,146	2,160	2,130	2,155	73,900	2,155
2018-05-15	2,165	2,165	2,137	2,154	76,300	2,154
2018-05-14	2,155	2,167	2,135	2,152	111,300	2,152
2018-05-11	2,379	2,564	2,135	2,147	492,600	2,147
2018-05-10	2,333	2,385	2,325	2,378	46,200	2,378
2018-05-09	2,305	2,332	2,282	2,308	39,200	2,308
2018-05-08	2,292	2,317	2,290	2,304	34,500	2,304
2018-05-07	2,330	2,330	2,275	2,292	35,800	2,292
2018-05-02	2,317	2,350	2,313	2,326	24,500	2,326
2018-05-01	2,327	2,356	2,288	2,345	28,000	2,345
2018-04-27	2,374	2,374	2,331	2,348	25,500	2,348
2018-04-26	2,409	2,409	2,356	2,383	24,500	2,383
2018-04-25	2,354	2,395	2,343	2,382	23,300	2,382
2018-04-24	2,440	2,442	2,381	2,395	34,300	2,395
2018-04-23	2,402	2,438	2,390	2,433	22,800	2,433
2018-04-20	2,376	2,426	2,360	2,411	24,200	2,411
2018-04-19	2,318	2,413	2,318	2,376	48,600	2,376
2018-04-18	2,235	2,303	2,235	2,300	23,000	2,300
2018-04-17	2,290	2,290	2,199	2,235	41,300	2,235
2018-04-16	2,303	2,333	2,283	2,293	28,900	2,293
2018-04-13	2,283	2,325	2,282	2,302	27,100	2,302
2018-04-12	2,299	2,307	2,261	2,269	28,100	2,269
2018-04-11	2,288	2,345	2,270	2,319	59,800	2,319
2018-04-10	2,191	2,264	2,176	2,254	52,000	2,254
2018-04-09	2,234	2,236	2,188	2,211	42,900	2,211
2018-04-06	2,303	2,310	2,246	2,255	33,900	2,255
2018-04-05	2,363	2,363	2,289	2,315	33,700	2,315
2018-04-04	2,361	2,370	2,321	2,340	15,700	2,340
2018-04-03	2,335	2,351	2,308	2,333	14,600	2,333
2018-03-30	2,352	2,400	2,345	2,385	27,900	2,385
2018-03-29	2,355	2,367	2,283	2,310	28,200	2,310
2018-03-28	2,317	2,346	2,272	2,336	26,400	2,336
2018-03-27	2,349	2,407	2,326	2,389	47,400	2,389
2018-03-26	2,253	2,299	2,170	2,299	83,000	2,299
2018-03-23	2,440	2,442	2,341	2,356	84,800	2,356
2018-03-22	2,541	2,559	2,503	2,517	43,500	2,517
2018-03-20	2,518	2,598	2,518	2,570	69,400	2,570
2018-03-19	2,502	2,588	2,502	2,541	71,000	2,541
2018-03-16	2,525	2,537	2,494	2,510	28,500	2,510
2018-03-15	2,510	2,514	2,443	2,499	69,200	2,499
2018-03-14	2,479	2,549	2,476	2,532	30,900	2,532
2018-03-13	2,500	2,505	2,472	2,500	31,700	2,500
2018-03-12	2,502	2,545	2,482	2,506	36,100	2,506
2018-03-09	2,482	2,495	2,433	2,447	41,400	2,447
2018-03-08	2,503	2,514	2,439	2,459	33,600	2,459
2018-03-07	2,500	2,535	2,458	2,497	44,600	2,497
2018-03-06	2,501	2,593	2,501	2,542	45,900	2,542
2018-03-05	2,582	2,599	2,445	2,465	82,700	2,465
2018-03-02	2,622	2,646	2,597	2,623	39,300	2,623
2018-03-01	2,742	2,742	2,700	2,713	41,000	2,713
2018-02-28	2,741	2,810	2,740	2,780	50,300	2,780
2018-02-27	2,795	2,795	2,750	2,779	32,300	2,779
2018-02-26	2,780	2,799	2,733	2,764	45,800	2,764
2018-02-23	2,685	2,737	2,679	2,730	32,600	2,730
2018-02-22	2,682	2,701	2,639	2,668	42,600	2,668
2018-02-21	2,750	2,786	2,686	2,720	70,900	2,720
2018-02-20	2,735	2,767	2,707	2,746	35,700	2,746
2018-02-19	2,696	2,767	2,684	2,765	45,000	2,765
2018-02-16	2,624	2,675	2,595	2,644	59,400	2,644
2018-02-15	2,640	2,658	2,591	2,619	60,800	2,619
2018-02-14	2,690	2,744	2,556	2,608	89,900	2,608
2018-02-13	2,895	2,895	2,683	2,691	89,000	2,691
2018-02-09	2,722	2,868	2,712	2,823	96,000	2,823
2018-02-08	2,961	2,998	2,792	2,869	86,500	2,869
2018-02-07	3,195	3,195	2,909	2,911	114,300	2,911
2018-02-06	3,020	3,125	2,868	3,025	166,000	3,025
2018-02-05	3,230	3,370	3,210	3,300	142,900	3,300
2018-02-02	3,250	3,385	3,240	3,355	219,700	3,355
2018-02-01	3,045	3,220	2,975	3,205	299,700	3,205
2018-01-31	2,839	3,095	2,800	2,975	412,700	2,975
2018-01-30	2,890	2,895	2,824	2,839	75,800	2,839
2018-01-29	2,902	2,904	2,880	2,895	57,700	2,895
2018-01-26	2,785	2,872	2,785	2,852	69,600	2,852
2018-01-25	2,796	2,806	2,766	2,782	31,100	2,782
2018-01-24	2,793	2,830	2,782	2,807	47,700	2,807
2018-01-23	2,782	2,818	2,782	2,801	40,100	2,801
2018-01-22	2,775	2,797	2,751	2,775	38,800	2,775
2018-01-19	2,703	2,783	2,703	2,774	35,000	2,774
2018-01-18	2,800	2,812	2,716	2,716	76,600	2,716
2018-01-17	2,808	2,812	2,763	2,764	74,800	2,764
2018-01-16	2,835	2,870	2,832	2,845	44,900	2,845
2018-01-15	2,945	2,956	2,858	2,879	69,100	2,879
2018-01-12	2,887	2,939	2,887	2,936	46,000	2,936
2018-01-11	2,881	2,914	2,855	2,903	50,300	2,903
2018-01-10	2,917	2,929	2,873	2,919	70,700	2,919
2018-01-09	2,870	2,885	2,831	2,869	111,800	2,869
2018-01-05	2,748	2,846	2,741	2,823	122,500	2,823
2018-01-04	2,738	2,747	2,702	2,722	73,400	2,722

分割・併合履歴： [2016-09-28]1株→0.1株