5491 日本金属(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	873	886	873	881	23,000	881
2022-12-29	875	885	869	877	23,000	877
2022-12-28	885	886	872	877	57,700	877
2022-12-27	906	908	884	888	52,800	888
2022-12-26	897	908	892	893	30,400	893
2022-12-23	897	901	888	897	40,400	897
2022-12-22	905	913	899	906	32,600	906
2022-12-21	905	915	896	904	43,800	904
2022-12-20	928	935	893	894	98,700	894
2022-12-19	937	938	927	930	30,300	930
2022-12-16	947	948	939	940	28,000	940
2022-12-15	946	958	944	955	29,900	955
2022-12-14	942	946	937	944	18,200	944
2022-12-13	945	947	936	939	18,800	939
2022-12-12	938	945	934	942	54,300	942
2022-12-09	953	957	942	947	34,700	947
2022-12-08	958	960	924	945	103,500	945
2022-12-07	969	974	953	953	58,600	953
2022-12-06	982	990	970	970	37,800	970
2022-12-05	994	996	969	979	72,300	979
2022-12-02	985	1,006	973	994	97,900	994
2022-12-01	1,051	1,056	990	991	219,100	991
2022-11-30	960	1,060	960	1,021	722,600	1,021
2022-11-29	954	960	946	947	14,900	947
2022-11-28	975	976	951	959	39,700	959
2022-11-25	961	974	960	968	31,300	968
2022-11-24	965	973	959	961	20,900	961
2022-11-22	952	967	952	961	22,300	961
2022-11-21	942	954	942	950	15,300	950
2022-11-18	957	958	935	937	36,200	937
2022-11-17	957	966	946	950	22,900	950
2022-11-16	955	964	950	956	16,700	956
2022-11-15	946	960	938	958	27,000	958
2022-11-14	955	960	935	940	27,400	940
2022-11-11	957	960	949	955	23,700	955
2022-11-10	957	972	953	955	28,000	955
2022-11-09	963	975	959	962	17,300	962
2022-11-08	960	967	956	960	16,600	960
2022-11-07	953	975	953	960	29,400	960
2022-11-04	931	960	931	956	47,800	956
2022-11-02	930	954	930	930	46,900	930
2022-11-01	920	937	908	922	51,900	922
2022-10-31	940	944	916	921	90,900	921
2022-10-28	961	961	927	938	127,800	938
2022-10-27	955	966	948	957	27,400	957
2022-10-26	959	961	947	951	34,700	951
2022-10-25	950	962	944	954	36,100	954
2022-10-24	948	960	943	950	33,100	950
2022-10-21	955	962	945	945	21,800	945
2022-10-20	974	974	952	955	24,100	955
2022-10-19	978	988	973	974	20,600	974
2022-10-18	985	989	973	979	28,700	979
2022-10-17	975	989	975	976	26,400	976
2022-10-14	976	995	966	990	29,900	990
2022-10-13	977	977	958	961	40,400	961
2022-10-12	1,005	1,005	976	982	31,000	982
2022-10-11	1,006	1,021	999	1,006	24,900	1,006
2022-10-07	1,009	1,025	1,006	1,019	15,700	1,019
2022-10-06	1,001	1,031	1,001	1,023	35,800	1,023
2022-10-05	1,005	1,024	997	1,005	34,800	1,005
2022-10-04	978	1,005	978	1,005	47,000	1,005
2022-10-03	962	969	939	969	50,000	969
2022-09-30	990	990	969	970	27,700	970
2022-09-29	981	1,010	981	984	37,200	984
2022-09-28	974	993	958	991	63,600	991
2022-09-27	981	991	976	986	27,200	986
2022-09-26	991	991	967	978	44,700	978
2022-09-22	991	1,013	988	1,009	36,600	1,009
2022-09-21	990	1,001	983	1,000	31,800	1,000
2022-09-20	1,002	1,011	994	996	22,800	996
2022-09-16	1,000	1,002	983	1,000	57,900	1,000
2022-09-15	1,002	1,012	999	1,000	30,600	1,000
2022-09-14	998	1,005	982	1,003	40,000	1,003
2022-09-13	1,020	1,025	1,006	1,008	19,100	1,008
2022-09-12	1,023	1,029	1,018	1,023	26,100	1,023
2022-09-09	1,016	1,024	1,010	1,017	21,100	1,017
2022-09-08	1,001	1,018	1,001	1,008	20,800	1,008
2022-09-07	1,019	1,020	997	1,012	42,800	1,012
2022-09-06	1,029	1,034	1,018	1,021	26,400	1,021
2022-09-05	1,021	1,031	1,016	1,020	28,500	1,020
2022-09-02	1,050	1,050	1,022	1,036	55,200	1,036
2022-09-01	1,078	1,080	1,055	1,056	54,400	1,056
2022-08-31	1,082	1,091	1,078	1,080	29,700	1,080
2022-08-30	1,100	1,100	1,087	1,097	38,400	1,097
2022-08-29	1,095	1,103	1,078	1,079	36,300	1,079
2022-08-26	1,086	1,109	1,080	1,106	46,000	1,106
2022-08-25	1,074	1,086	1,070	1,086	24,400	1,086
2022-08-24	1,075	1,092	1,074	1,075	21,600	1,075
2022-08-23	1,079	1,083	1,070	1,073	34,200	1,073
2022-08-22	1,086	1,093	1,079	1,091	31,300	1,091
2022-08-19	1,101	1,107	1,095	1,100	28,600	1,100
2022-08-18	1,095	1,102	1,090	1,101	29,200	1,101
2022-08-17	1,110	1,125	1,100	1,111	40,300	1,111
2022-08-16	1,119	1,119	1,095	1,102	26,900	1,102
2022-08-15	1,113	1,123	1,104	1,119	30,300	1,119
2022-08-12	1,115	1,134	1,105	1,118	69,400	1,118
2022-08-10	1,108	1,108	1,090	1,102	20,900	1,102
2022-08-09	1,125	1,125	1,105	1,110	32,500	1,110
2022-08-08	1,130	1,142	1,118	1,130	38,400	1,130
2022-08-05	1,084	1,117	1,083	1,115	31,400	1,115
2022-08-04	1,104	1,106	1,079	1,096	31,100	1,096
2022-08-03	1,109	1,109	1,082	1,095	52,200	1,095
2022-08-02	1,155	1,155	1,106	1,112	70,200	1,112
2022-08-01	1,148	1,166	1,111	1,155	93,500	1,155
2022-07-29	1,179	1,179	1,144	1,158	67,900	1,158
2022-07-28	1,174	1,184	1,153	1,176	47,100	1,176
2022-07-27	1,185	1,185	1,150	1,165	64,700	1,165
2022-07-26	1,195	1,212	1,168	1,174	96,600	1,174
2022-07-25	1,180	1,184	1,160	1,184	49,900	1,184
2022-07-22	1,209	1,212	1,173	1,181	58,700	1,181
2022-07-21	1,214	1,215	1,180	1,198	124,000	1,198
2022-07-20	1,149	1,230	1,135	1,216	339,600	1,216
2022-07-19	1,093	1,141	1,088	1,128	62,500	1,128
2022-07-15	1,098	1,098	1,068	1,081	45,500	1,081
2022-07-14	1,090	1,099	1,065	1,096	53,200	1,096
2022-07-13	1,084	1,097	1,070	1,086	59,900	1,086
2022-07-12	1,120	1,120	1,079	1,090	89,700	1,090
2022-07-11	1,190	1,197	1,142	1,145	102,600	1,145
2022-07-08	1,168	1,257	1,168	1,187	326,600	1,187
2022-07-07	1,207	1,209	1,131	1,142	142,800	1,142
2022-07-06	1,140	1,191	1,115	1,171	151,200	1,171
2022-07-05	1,136	1,175	1,116	1,145	99,400	1,145
2022-07-04	1,070	1,124	1,055	1,124	78,500	1,124
2022-07-01	1,070	1,079	1,043	1,059	51,600	1,059
2022-06-30	1,091	1,091	1,054	1,070	37,800	1,070
2022-06-29	1,100	1,106	1,083	1,095	32,700	1,095
2022-06-28	1,088	1,125	1,083	1,116	49,600	1,116
2022-06-27	1,080	1,080	1,059	1,074	33,400	1,074
2022-06-24	1,061	1,061	1,039	1,049	33,300	1,049
2022-06-23	1,057	1,077	1,044	1,061	41,300	1,061
2022-06-22	1,092	1,092	1,059	1,065	36,200	1,065
2022-06-21	1,055	1,097	1,055	1,085	30,800	1,085
2022-06-20	1,082	1,082	1,036	1,055	40,500	1,055
2022-06-17	1,083	1,087	1,055	1,080	52,600	1,080
2022-06-16	1,120	1,128	1,108	1,111	40,500	1,111
2022-06-15	1,142	1,145	1,098	1,104	38,100	1,104
2022-06-14	1,123	1,144	1,114	1,144	38,400	1,144
2022-06-13	1,154	1,162	1,129	1,137	42,100	1,137
2022-06-10	1,192	1,192	1,168	1,172	47,600	1,172
2022-06-09	1,254	1,259	1,211	1,211	54,600	1,211
2022-06-08	1,238	1,245	1,217	1,224	26,600	1,224
2022-06-07	1,235	1,242	1,223	1,223	29,200	1,223
2022-06-06	1,210	1,233	1,207	1,230	40,100	1,230
2022-06-03	1,200	1,212	1,190	1,212	36,700	1,212
2022-06-02	1,190	1,215	1,183	1,189	31,000	1,189
2022-06-01	1,152	1,196	1,141	1,184	33,900	1,184
2022-05-31	1,177	1,181	1,149	1,152	38,700	1,152
2022-05-30	1,175	1,189	1,167	1,178	58,000	1,178
2022-05-27	1,169	1,179	1,153	1,154	27,500	1,154
2022-05-26	1,164	1,173	1,150	1,159	37,700	1,159
2022-05-25	1,190	1,190	1,151	1,164	41,900	1,164
2022-05-24	1,198	1,201	1,159	1,165	52,800	1,165
2022-05-23	1,150	1,179	1,140	1,174	49,800	1,174
2022-05-20	1,108	1,148	1,105	1,142	49,400	1,142
2022-05-19	1,100	1,115	1,089	1,108	34,500	1,108
2022-05-18	1,109	1,135	1,109	1,127	60,500	1,127
2022-05-17	1,106	1,123	1,092	1,104	45,800	1,104
2022-05-16	1,153	1,153	1,104	1,119	47,100	1,119
2022-05-13	1,086	1,140	1,066	1,133	62,500	1,133
2022-05-12	1,136	1,155	1,096	1,096	99,100	1,096
2022-05-11	1,131	1,160	1,131	1,140	62,500	1,140
2022-05-10	1,145	1,150	1,119	1,147	55,800	1,147
2022-05-09	1,200	1,200	1,150	1,161	50,600	1,161
2022-05-06	1,181	1,213	1,181	1,200	36,500	1,200
2022-05-02	1,183	1,206	1,175	1,199	39,400	1,199
2022-04-28	1,168	1,200	1,158	1,200	37,700	1,200
2022-04-27	1,176	1,186	1,148	1,168	78,400	1,168
2022-04-26	1,205	1,215	1,182	1,209	44,500	1,209
2022-04-25	1,247	1,260	1,201	1,201	105,700	1,201
2022-04-22	1,263	1,300	1,236	1,286	92,800	1,286
2022-04-21	1,405	1,434	1,265	1,285	298,500	1,285
2022-04-20	1,312	1,336	1,303	1,331	56,200	1,331
2022-04-19	1,279	1,307	1,277	1,301	36,600	1,301
2022-04-18	1,311	1,313	1,252	1,274	60,300	1,274
2022-04-15	1,289	1,307	1,279	1,299	74,800	1,299
2022-04-14	1,251	1,305	1,247	1,298	107,100	1,298
2022-04-13	1,255	1,306	1,217	1,247	174,600	1,247
2022-04-12	1,238	1,276	1,235	1,263	59,800	1,263
2022-04-11	1,267	1,308	1,242	1,254	134,400	1,254
2022-04-08	1,259	1,287	1,243	1,263	120,400	1,263
2022-04-07	1,257	1,258	1,227	1,248	65,800	1,248
2022-04-06	1,301	1,306	1,260	1,270	95,900	1,270
2022-04-05	1,386	1,401	1,299	1,299	200,400	1,299
2022-04-04	1,415	1,466	1,368	1,385	285,900	1,385
2022-04-01	1,414	1,435	1,395	1,430	52,000	1,430
2022-03-31	1,403	1,455	1,402	1,422	56,900	1,422
2022-03-30	1,436	1,442	1,400	1,425	57,400	1,425
2022-03-29	1,403	1,444	1,398	1,423	82,400	1,423
2022-03-28	1,457	1,457	1,393	1,393	98,300	1,393
2022-03-25	1,423	1,470	1,402	1,465	145,700	1,465
2022-03-24	1,410	1,416	1,385	1,416	66,500	1,416
2022-03-23	1,435	1,448	1,401	1,416	79,500	1,416
2022-03-22	1,453	1,490	1,410	1,419	157,100	1,419
2022-03-18	1,412	1,419	1,365	1,396	109,100	1,396
2022-03-17	1,421	1,433	1,398	1,412	82,600	1,412
2022-03-16	1,416	1,429	1,385	1,400	90,700	1,400
2022-03-15	1,475	1,475	1,397	1,411	163,600	1,411
2022-03-14	1,474	1,515	1,448	1,479	159,500	1,479
2022-03-11	1,416	1,470	1,416	1,444	140,100	1,444
2022-03-10	1,377	1,417	1,364	1,413	129,100	1,413
2022-03-09	1,351	1,398	1,333	1,347	165,600	1,347
2022-03-08	1,420	1,439	1,331	1,345	314,800	1,345
2022-03-07	1,386	1,469	1,383	1,450	226,200	1,450
2022-03-04	1,468	1,588	1,427	1,446	804,200	1,446
2022-03-03	1,445	1,490	1,390	1,461	286,500	1,461
2022-03-02	1,469	1,505	1,432	1,436	248,600	1,436
2022-03-01	1,480	1,494	1,409	1,494	452,500	1,494
2022-02-28	1,500	1,548	1,470	1,488	437,300	1,488
2022-02-25	1,415	1,519	1,405	1,511	698,500	1,511
2022-02-24	1,421	1,434	1,348	1,396	529,800	1,396
2022-02-22	1,293	1,396	1,292	1,384	904,200	1,384
2022-02-21	1,375	1,473	1,312	1,334	1,689,600	1,334
2022-02-18	1,240	1,366	1,231	1,360	1,057,600	1,360
2022-02-17	1,272	1,368	1,243	1,293	1,776,300	1,293
2022-02-16	1,140	1,246	1,131	1,228	1,202,000	1,228
2022-02-15	1,105	1,120	1,079	1,088	75,900	1,088
2022-02-14	1,116	1,129	1,087	1,124	76,300	1,124
2022-02-10	1,153	1,160	1,110	1,153	76,700	1,153
2022-02-09	1,130	1,140	1,115	1,140	56,500	1,140
2022-02-08	1,088	1,150	1,080	1,129	141,100	1,129
2022-02-07	1,054	1,110	1,050	1,078	115,300	1,078
2022-02-04	1,045	1,054	1,022	1,047	36,000	1,047
2022-02-03	1,037	1,054	1,026	1,045	41,600	1,045
2022-02-02	1,000	1,048	994	1,041	78,100	1,041
2022-02-01	1,016	1,052	980	1,000	160,700	1,000
2022-01-31	955	979	941	979	45,900	979
2022-01-28	937	945	921	944	38,600	944
2022-01-27	968	976	920	924	73,400	924
2022-01-26	961	970	944	957	29,700	957
2022-01-25	984	984	944	951	29,800	951
2022-01-24	990	993	970	983	28,300	983
2022-01-21	994	996	972	992	38,600	992
2022-01-20	982	1,011	982	1,005	25,800	1,005
2022-01-19	1,013	1,020	978	983	65,600	983
2022-01-18	1,068	1,068	1,020	1,030	57,400	1,030
2022-01-17	1,094	1,107	1,043	1,048	48,500	1,048
2022-01-14	1,093	1,098	1,066	1,090	53,500	1,090
2022-01-13	1,063	1,099	1,062	1,093	51,100	1,093
2022-01-12	1,088	1,109	1,055	1,063	98,000	1,063
2022-01-11	1,033	1,078	1,031	1,073	41,800	1,073
2022-01-07	1,041	1,058	1,025	1,041	27,400	1,041
2022-01-06	1,061	1,061	1,038	1,046	41,600	1,046
2022-01-05	1,058	1,095	1,050	1,076	56,800	1,076
2022-01-04	1,085	1,085	1,042	1,073	42,500	1,073

分割・併合履歴： [2016-09-28]1株→0.1株