5491 日本金属(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,499 | 1,587 | 1,453 | 1,464 | 744,300 | 1,464 |
2020-12-29 | 1,450 | 1,500 | 1,440 | 1,485 | 863,800 | 1,485 |
2020-12-28 | 1,369 | 1,516 | 1,335 | 1,480 | 1,646,800 | 1,480 |
2020-12-25 | 1,246 | 1,425 | 1,241 | 1,399 | 1,431,000 | 1,399 |
2020-12-24 | 1,189 | 1,288 | 1,173 | 1,276 | 771,500 | 1,276 |
2020-12-23 | 1,196 | 1,208 | 1,133 | 1,170 | 639,200 | 1,170 |
2020-12-22 | 1,146 | 1,162 | 1,111 | 1,160 | 310,700 | 1,160 |
2020-12-21 | 1,169 | 1,189 | 1,150 | 1,163 | 470,400 | 1,163 |
2020-12-18 | 1,142 | 1,177 | 1,130 | 1,143 | 351,900 | 1,143 |
2020-12-17 | 1,170 | 1,216 | 1,121 | 1,168 | 1,083,500 | 1,168 |
2020-12-16 | 1,350 | 1,351 | 1,130 | 1,151 | 2,800,100 | 1,151 |
2020-12-15 | 1,200 | 1,373 | 1,185 | 1,373 | 1,546,300 | 1,373 |
2020-12-14 | 1,053 | 1,120 | 1,044 | 1,073 | 581,900 | 1,073 |
2020-12-11 | 1,036 | 1,083 | 1,030 | 1,052 | 376,800 | 1,052 |
2020-12-10 | 1,078 | 1,145 | 1,026 | 1,036 | 1,056,000 | 1,036 |
2020-12-09 | 1,064 | 1,170 | 1,053 | 1,165 | 876,400 | 1,165 |
2020-12-08 | 1,061 | 1,087 | 1,044 | 1,067 | 359,700 | 1,067 |
2020-12-07 | 1,109 | 1,139 | 1,054 | 1,060 | 387,900 | 1,060 |
2020-12-04 | 1,134 | 1,163 | 1,085 | 1,095 | 504,700 | 1,095 |
2020-12-03 | 1,222 | 1,236 | 1,115 | 1,130 | 869,500 | 1,130 |
2020-12-02 | 1,182 | 1,463 | 1,164 | 1,206 | 3,247,200 | 1,206 |
2020-12-01 | 1,240 | 1,282 | 1,159 | 1,190 | 1,537,000 | 1,190 |
2020-11-30 | 1,310 | 1,389 | 1,195 | 1,221 | 1,961,900 | 1,221 |
2020-11-27 | 1,401 | 1,545 | 1,353 | 1,400 | 6,060,500 | 1,400 |
2020-11-26 | 1,790 | 1,824 | 1,351 | 1,377 | 8,994,800 | 1,377 |
2020-11-25 | 1,334 | 1,334 | 1,334 | 1,334 | 68,300 | 1,334 |
2020-11-24 | 1,034 | 1,034 | 1,034 | 1,034 | 79,500 | 1,034 |
2020-11-20 | 769 | 884 | 767 | 884 | 1,177,900 | 884 |
2020-11-19 | 668 | 747 | 668 | 734 | 874,600 | 734 |
2020-11-18 | 691 | 733 | 655 | 658 | 642,800 | 658 |
2020-11-17 | 654 | 657 | 641 | 651 | 22,100 | 651 |
2020-11-16 | 638 | 658 | 629 | 649 | 39,400 | 649 |
2020-11-13 | 640 | 641 | 615 | 632 | 44,800 | 632 |
2020-11-12 | 665 | 665 | 641 | 649 | 43,300 | 649 |
2020-11-11 | 650 | 677 | 644 | 665 | 39,000 | 665 |
2020-11-10 | 635 | 657 | 635 | 644 | 58,000 | 644 |
2020-11-09 | 639 | 639 | 628 | 632 | 22,800 | 632 |
2020-11-06 | 635 | 642 | 621 | 640 | 27,600 | 640 |
2020-11-05 | 630 | 635 | 616 | 630 | 31,100 | 630 |
2020-11-04 | 647 | 648 | 626 | 634 | 42,800 | 634 |
2020-11-02 | 615 | 637 | 606 | 637 | 93,000 | 637 |
2020-10-30 | 645 | 645 | 595 | 606 | 62,100 | 606 |
2020-10-29 | 635 | 651 | 633 | 646 | 23,900 | 646 |
2020-10-28 | 664 | 664 | 647 | 652 | 26,300 | 652 |
2020-10-27 | 661 | 670 | 640 | 669 | 23,700 | 669 |
2020-10-26 | 671 | 681 | 659 | 663 | 20,400 | 663 |
2020-10-23 | 661 | 673 | 644 | 669 | 28,200 | 669 |
2020-10-22 | 674 | 674 | 652 | 652 | 23,500 | 652 |
2020-10-21 | 664 | 672 | 658 | 670 | 30,200 | 670 |
2020-10-20 | 663 | 673 | 654 | 658 | 22,200 | 658 |
2020-10-19 | 647 | 669 | 638 | 666 | 28,200 | 666 |
2020-10-16 | 645 | 649 | 636 | 645 | 25,800 | 645 |
2020-10-15 | 660 | 681 | 647 | 647 | 42,000 | 647 |
2020-10-14 | 670 | 676 | 653 | 661 | 45,900 | 661 |
2020-10-13 | 674 | 684 | 664 | 676 | 61,800 | 676 |
2020-10-12 | 655 | 735 | 648 | 675 | 569,000 | 675 |
2020-10-09 | 653 | 653 | 626 | 635 | 50,800 | 635 |
2020-10-08 | 646 | 659 | 635 | 650 | 61,400 | 650 |
2020-10-07 | 630 | 649 | 623 | 646 | 60,000 | 646 |
2020-10-06 | 627 | 639 | 621 | 628 | 68,800 | 628 |
2020-10-05 | 613 | 672 | 607 | 619 | 390,100 | 619 |
2020-10-02 | 603 | 607 | 590 | 593 | 24,600 | 593 |
2020-09-30 | 621 | 624 | 596 | 598 | 21,700 | 598 |
2020-09-29 | 624 | 624 | 612 | 621 | 27,000 | 621 |
2020-09-28 | 617 | 620 | 608 | 620 | 39,200 | 620 |
2020-09-25 | 599 | 613 | 594 | 607 | 29,200 | 607 |
2020-09-24 | 606 | 610 | 596 | 599 | 36,000 | 599 |
2020-09-23 | 610 | 617 | 609 | 612 | 8,100 | 612 |
2020-09-18 | 606 | 614 | 606 | 610 | 23,500 | 610 |
2020-09-17 | 620 | 622 | 606 | 606 | 48,200 | 606 |
2020-09-16 | 623 | 624 | 616 | 620 | 26,700 | 620 |
2020-09-15 | 629 | 630 | 608 | 624 | 75,000 | 624 |
2020-09-14 | 615 | 632 | 615 | 630 | 45,100 | 630 |
2020-09-11 | 620 | 620 | 608 | 611 | 22,400 | 611 |
2020-09-10 | 628 | 628 | 606 | 610 | 34,000 | 610 |
2020-09-09 | 615 | 633 | 614 | 615 | 64,100 | 615 |
2020-09-08 | 623 | 625 | 609 | 625 | 41,800 | 625 |
2020-09-07 | 607 | 628 | 602 | 623 | 42,800 | 623 |
2020-09-04 | 594 | 621 | 590 | 608 | 167,700 | 608 |
2020-09-03 | 622 | 627 | 601 | 607 | 407,900 | 607 |
2020-09-02 | 562 | 652 | 555 | 627 | 1,097,600 | 627 |
2020-09-01 | 559 | 559 | 551 | 552 | 7,200 | 552 |
2020-08-31 | 543 | 558 | 543 | 558 | 16,700 | 558 |
2020-08-28 | 548 | 558 | 541 | 541 | 13,100 | 541 |
2020-08-27 | 558 | 563 | 551 | 554 | 13,700 | 554 |
2020-08-26 | 576 | 576 | 555 | 560 | 16,800 | 560 |
2020-08-25 | 573 | 579 | 563 | 571 | 27,000 | 571 |
2020-08-24 | 573 | 577 | 547 | 575 | 32,800 | 575 |
2020-08-21 | 546 | 564 | 545 | 564 | 9,700 | 564 |
2020-08-20 | 544 | 550 | 543 | 543 | 6,300 | 543 |
2020-08-19 | 554 | 558 | 550 | 550 | 2,300 | 550 |
2020-08-18 | 557 | 559 | 547 | 554 | 7,700 | 554 |
2020-08-17 | 565 | 571 | 555 | 556 | 27,400 | 556 |
2020-08-14 | 570 | 570 | 548 | 560 | 24,600 | 560 |
2020-08-13 | 560 | 570 | 557 | 562 | 22,200 | 562 |
2020-08-12 | 553 | 557 | 544 | 557 | 17,600 | 557 |
2020-08-11 | 535 | 556 | 531 | 555 | 17,200 | 555 |
2020-08-07 | 559 | 561 | 530 | 530 | 22,900 | 530 |
2020-08-06 | 569 | 569 | 547 | 549 | 12,100 | 549 |
2020-08-05 | 567 | 568 | 560 | 565 | 9,300 | 565 |
2020-08-04 | 585 | 595 | 566 | 577 | 21,600 | 577 |
2020-08-03 | 534 | 609 | 533 | 590 | 36,500 | 590 |
2020-07-31 | 558 | 558 | 528 | 540 | 28,400 | 540 |
2020-07-30 | 589 | 590 | 559 | 559 | 18,500 | 559 |
2020-07-29 | 590 | 593 | 589 | 590 | 5,200 | 590 |
2020-07-28 | 602 | 602 | 589 | 590 | 10,200 | 590 |
2020-07-27 | 593 | 597 | 590 | 597 | 11,500 | 597 |
2020-07-22 | 596 | 599 | 595 | 595 | 4,800 | 595 |
2020-07-21 | 601 | 601 | 592 | 599 | 10,500 | 599 |
2020-07-20 | 616 | 616 | 601 | 601 | 8,000 | 601 |
2020-07-17 | 616 | 616 | 608 | 613 | 6,000 | 613 |
2020-07-16 | 617 | 631 | 616 | 616 | 13,900 | 616 |
2020-07-15 | 620 | 635 | 612 | 614 | 32,400 | 614 |
2020-07-14 | 607 | 630 | 607 | 630 | 22,400 | 630 |
2020-07-13 | 591 | 610 | 591 | 603 | 10,800 | 603 |
2020-07-10 | 596 | 596 | 590 | 590 | 7,700 | 590 |
2020-07-09 | 610 | 613 | 600 | 600 | 9,400 | 600 |
2020-07-08 | 616 | 624 | 608 | 610 | 6,200 | 610 |
2020-07-07 | 618 | 624 | 612 | 624 | 3,000 | 624 |
2020-07-06 | 618 | 633 | 618 | 626 | 6,700 | 626 |
2020-07-03 | 635 | 635 | 612 | 618 | 8,300 | 618 |
2020-07-02 | 609 | 625 | 609 | 622 | 6,500 | 622 |
2020-07-01 | 621 | 621 | 605 | 610 | 14,300 | 610 |
2020-06-30 | 607 | 628 | 607 | 611 | 8,600 | 611 |
2020-06-29 | 609 | 609 | 593 | 607 | 15,400 | 607 |
2020-06-26 | 611 | 616 | 605 | 609 | 10,800 | 609 |
2020-06-25 | 615 | 620 | 611 | 611 | 15,000 | 611 |
2020-06-24 | 648 | 650 | 625 | 625 | 22,700 | 625 |
2020-06-23 | 653 | 661 | 643 | 647 | 9,800 | 647 |
2020-06-22 | 652 | 659 | 649 | 649 | 8,700 | 649 |
2020-06-19 | 672 | 675 | 656 | 662 | 6,900 | 662 |
2020-06-18 | 683 | 683 | 663 | 672 | 9,200 | 672 |
2020-06-17 | 681 | 684 | 666 | 677 | 15,100 | 677 |
2020-06-16 | 650 | 688 | 650 | 688 | 26,700 | 688 |
2020-06-15 | 668 | 670 | 637 | 647 | 33,100 | 647 |
2020-06-12 | 650 | 665 | 633 | 663 | 38,800 | 663 |
2020-06-11 | 710 | 712 | 663 | 666 | 26,800 | 666 |
2020-06-10 | 719 | 719 | 707 | 715 | 13,300 | 715 |
2020-06-09 | 717 | 724 | 710 | 724 | 10,300 | 724 |
2020-06-08 | 725 | 729 | 714 | 725 | 24,800 | 725 |
2020-06-05 | 710 | 715 | 702 | 707 | 15,200 | 707 |
2020-06-04 | 731 | 731 | 690 | 704 | 21,600 | 704 |
2020-06-03 | 715 | 733 | 706 | 731 | 33,700 | 731 |
2020-06-02 | 710 | 719 | 696 | 703 | 23,800 | 703 |
2020-06-01 | 706 | 715 | 692 | 706 | 17,400 | 706 |
2020-05-29 | 712 | 732 | 705 | 705 | 30,800 | 705 |
2020-05-28 | 672 | 731 | 672 | 731 | 65,100 | 731 |
2020-05-27 | 687 | 691 | 666 | 667 | 39,600 | 667 |
2020-05-26 | 667 | 685 | 660 | 677 | 67,300 | 677 |
2020-05-25 | 662 | 665 | 651 | 665 | 25,100 | 665 |
2020-05-22 | 645 | 645 | 629 | 632 | 6,700 | 632 |
2020-05-21 | 640 | 646 | 636 | 646 | 9,500 | 646 |
2020-05-20 | 628 | 640 | 628 | 632 | 16,600 | 632 |
2020-05-19 | 630 | 635 | 625 | 629 | 10,500 | 629 |
2020-05-18 | 634 | 634 | 606 | 610 | 11,900 | 610 |
2020-05-15 | 632 | 634 | 610 | 634 | 18,600 | 634 |
2020-05-14 | 630 | 634 | 609 | 610 | 8,900 | 610 |
2020-05-13 | 640 | 643 | 625 | 631 | 11,700 | 631 |
2020-05-12 | 647 | 648 | 639 | 639 | 5,900 | 639 |
2020-05-11 | 618 | 651 | 618 | 649 | 19,100 | 649 |
2020-05-08 | 592 | 613 | 592 | 613 | 15,000 | 613 |
2020-05-07 | 618 | 618 | 597 | 597 | 10,700 | 597 |
2020-05-01 | 620 | 627 | 614 | 623 | 21,300 | 623 |
2020-04-30 | 630 | 646 | 630 | 636 | 17,500 | 636 |
2020-04-28 | 619 | 628 | 610 | 628 | 15,800 | 628 |
2020-04-27 | 607 | 618 | 599 | 615 | 9,600 | 615 |
2020-04-24 | 600 | 603 | 591 | 595 | 7,500 | 595 |
2020-04-23 | 582 | 606 | 582 | 606 | 9,400 | 606 |
2020-04-22 | 594 | 599 | 573 | 580 | 10,300 | 580 |
2020-04-21 | 610 | 618 | 592 | 595 | 18,400 | 595 |
2020-04-20 | 614 | 624 | 606 | 622 | 9,700 | 622 |
2020-04-17 | 623 | 648 | 615 | 615 | 14,700 | 615 |
2020-04-16 | 608 | 622 | 597 | 622 | 8,200 | 622 |
2020-04-15 | 636 | 636 | 609 | 613 | 25,400 | 613 |
2020-04-14 | 615 | 630 | 607 | 630 | 14,400 | 630 |
2020-04-13 | 631 | 631 | 610 | 610 | 10,600 | 610 |
2020-04-10 | 608 | 627 | 590 | 627 | 19,600 | 627 |
2020-04-09 | 613 | 631 | 597 | 612 | 23,500 | 612 |
2020-04-08 | 593 | 620 | 591 | 620 | 26,100 | 620 |
2020-04-07 | 567 | 595 | 552 | 593 | 30,600 | 593 |
2020-04-06 | 525 | 566 | 517 | 566 | 33,300 | 566 |
2020-04-03 | 555 | 562 | 526 | 535 | 37,600 | 535 |
2020-04-02 | 563 | 573 | 545 | 547 | 43,000 | 547 |
2020-04-01 | 594 | 606 | 574 | 581 | 22,000 | 581 |
2020-03-31 | 607 | 620 | 593 | 601 | 22,800 | 601 |
2020-03-30 | 602 | 611 | 590 | 599 | 34,400 | 599 |
2020-03-27 | 641 | 642 | 617 | 642 | 36,300 | 642 |
2020-03-26 | 640 | 641 | 616 | 631 | 47,400 | 631 |
2020-03-25 | 688 | 689 | 642 | 670 | 45,600 | 670 |
2020-03-24 | 649 | 665 | 640 | 658 | 33,600 | 658 |
2020-03-23 | 620 | 650 | 596 | 647 | 41,500 | 647 |
2020-03-19 | 635 | 650 | 617 | 625 | 33,000 | 625 |
2020-03-18 | 640 | 655 | 624 | 628 | 40,100 | 628 |
2020-03-17 | 559 | 647 | 550 | 645 | 50,600 | 645 |
2020-03-16 | 600 | 601 | 563 | 582 | 59,700 | 582 |
2020-03-13 | 545 | 585 | 540 | 561 | 70,800 | 561 |
2020-03-12 | 617 | 632 | 590 | 595 | 57,000 | 595 |
2020-03-11 | 648 | 664 | 636 | 637 | 38,500 | 637 |
2020-03-10 | 608 | 662 | 593 | 657 | 66,900 | 657 |
2020-03-09 | 669 | 669 | 634 | 638 | 52,300 | 638 |
2020-03-06 | 713 | 714 | 699 | 699 | 33,700 | 699 |
2020-03-05 | 734 | 742 | 718 | 725 | 13,900 | 725 |
2020-03-04 | 720 | 741 | 720 | 731 | 12,400 | 731 |
2020-03-03 | 751 | 758 | 728 | 728 | 30,000 | 728 |
2020-03-02 | 723 | 753 | 710 | 739 | 34,300 | 739 |
2020-02-28 | 730 | 733 | 720 | 721 | 61,600 | 721 |
2020-02-27 | 780 | 784 | 752 | 753 | 57,100 | 753 |
2020-02-26 | 772 | 780 | 762 | 779 | 29,200 | 779 |
2020-02-25 | 780 | 784 | 767 | 783 | 39,700 | 783 |
2020-02-21 | 804 | 813 | 803 | 806 | 12,800 | 806 |
2020-02-20 | 808 | 815 | 805 | 805 | 9,500 | 805 |
2020-02-19 | 811 | 815 | 804 | 804 | 12,000 | 804 |
2020-02-18 | 820 | 826 | 803 | 806 | 16,300 | 806 |
2020-02-17 | 836 | 836 | 820 | 829 | 24,300 | 829 |
2020-02-14 | 834 | 840 | 821 | 840 | 18,000 | 840 |
2020-02-13 | 846 | 849 | 835 | 836 | 17,500 | 836 |
2020-02-12 | 855 | 874 | 840 | 846 | 19,800 | 846 |
2020-02-10 | 852 | 854 | 842 | 849 | 10,900 | 849 |
2020-02-07 | 867 | 867 | 848 | 852 | 22,300 | 852 |
2020-02-06 | 869 | 879 | 863 | 867 | 31,600 | 867 |
2020-02-05 | 846 | 861 | 841 | 856 | 24,400 | 856 |
2020-02-04 | 836 | 840 | 826 | 840 | 12,000 | 840 |
2020-02-03 | 820 | 834 | 818 | 827 | 23,300 | 827 |
2020-01-31 | 856 | 865 | 840 | 840 | 49,000 | 840 |
2020-01-30 | 863 | 869 | 839 | 858 | 33,400 | 858 |
2020-01-29 | 874 | 875 | 858 | 868 | 20,000 | 868 |
2020-01-28 | 856 | 874 | 853 | 870 | 28,200 | 870 |
2020-01-27 | 888 | 888 | 864 | 867 | 46,600 | 867 |
2020-01-24 | 900 | 909 | 892 | 901 | 28,000 | 901 |
2020-01-23 | 907 | 907 | 894 | 895 | 25,200 | 895 |
2020-01-22 | 917 | 917 | 908 | 910 | 29,300 | 910 |
2020-01-21 | 925 | 930 | 912 | 914 | 28,100 | 914 |
2020-01-20 | 911 | 919 | 908 | 916 | 10,500 | 916 |
2020-01-17 | 916 | 916 | 902 | 905 | 9,100 | 905 |
2020-01-16 | 911 | 911 | 902 | 906 | 10,000 | 906 |
2020-01-15 | 918 | 918 | 898 | 911 | 30,700 | 911 |
2020-01-14 | 915 | 927 | 907 | 919 | 16,700 | 919 |
2020-01-10 | 921 | 922 | 911 | 913 | 14,600 | 913 |
2020-01-09 | 912 | 924 | 912 | 919 | 19,800 | 919 |
2020-01-08 | 917 | 917 | 886 | 905 | 61,100 | 905 |
2020-01-07 | 911 | 922 | 909 | 918 | 15,300 | 918 |
2020-01-06 | 925 | 925 | 909 | 910 | 26,300 | 910 |
分割・併合履歴 : [2016-09-28]1株→0.1株