5491 日本金属(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	872	872	861	867	25,700	867
2023-12-28	861	879	853	879	46,800	879
2023-12-27	864	864	849	858	50,300	858
2023-12-26	847	851	830	834	62,200	834
2023-12-25	841	847	838	842	80,300	842
2023-12-22	843	853	841	841	18,300	841
2023-12-21	851	853	842	843	17,500	843
2023-12-20	855	861	854	857	14,500	857
2023-12-19	863	863	852	855	23,000	855
2023-12-18	853	869	843	868	38,400	868
2023-12-15	856	866	848	864	49,700	864
2023-12-14	873	875	849	852	60,300	852
2023-12-13	901	901	870	872	29,000	872
2023-12-12	905	907	886	896	58,200	896
2023-12-11	906	910	897	903	26,500	903
2023-12-08	905	907	899	900	35,000	900
2023-12-07	909	912	903	906	26,600	906
2023-12-06	905	920	905	911	20,200	911
2023-12-05	910	920	901	906	31,200	906
2023-12-04	918	922	905	917	21,400	917
2023-12-01	913	930	911	919	38,500	919
2023-11-30	923	932	908	913	33,400	913
2023-11-29	925	935	915	931	74,000	931
2023-11-28	923	956	923	935	220,200	935
2023-11-27	974	974	907	919	699,500	919
2023-11-24	819	830	819	824	18,200	824
2023-11-22	802	818	802	814	20,400	814
2023-11-21	797	811	797	807	25,800	807
2023-11-20	807	810	797	797	20,500	797
2023-11-17	802	807	800	807	26,600	807
2023-11-16	805	810	800	806	21,500	806
2023-11-15	804	812	798	802	33,800	802
2023-11-14	806	809	796	803	46,900	803
2023-11-13	813	815	803	803	34,000	803
2023-11-10	793	812	793	809	22,500	809
2023-11-09	796	798	787	793	20,300	793
2023-11-08	800	802	783	791	86,600	791
2023-11-07	792	815	792	803	56,000	803
2023-11-06	795	805	790	793	47,700	793
2023-11-02	806	806	774	786	145,400	786
2023-11-01	828	836	799	806	100,700	806
2023-10-31	852	857	797	824	209,800	824
2023-10-30	860	867	854	855	42,700	855
2023-10-27	855	873	855	871	24,400	871
2023-10-26	855	861	848	853	32,900	853
2023-10-25	852	871	852	861	25,900	861
2023-10-24	844	852	826	852	58,200	852
2023-10-23	849	851	843	844	40,600	844
2023-10-20	860	860	845	854	29,500	854
2023-10-19	862	866	852	852	20,300	852
2023-10-18	860	868	857	862	15,900	862
2023-10-17	856	865	854	862	26,000	862
2023-10-16	862	865	853	853	49,100	853
2023-10-13	876	876	862	867	47,500	867
2023-10-12	883	883	868	879	20,600	879
2023-10-11	891	891	871	873	43,600	873
2023-10-10	875	890	875	889	25,000	889
2023-10-06	863	878	862	873	27,300	873
2023-10-05	844	870	844	866	49,400	866
2023-10-04	859	870	840	841	113,300	841
2023-10-03	885	885	863	863	109,100	863
2023-10-02	895	903	886	886	38,200	886
2023-09-29	908	908	888	893	76,200	893
2023-09-28	915	919	903	905	18,000	905
2023-09-27	908	914	899	914	34,600	914
2023-09-26	915	915	905	910	18,400	910
2023-09-25	918	918	900	908	57,800	908
2023-09-22	910	918	904	918	17,400	918
2023-09-21	924	933	912	912	16,300	912
2023-09-20	936	936	919	923	18,000	923
2023-09-19	922	934	922	934	15,500	934
2023-09-15	938	945	915	919	32,100	919
2023-09-14	916	963	910	937	116,300	937
2023-09-13	911	913	907	907	11,600	907
2023-09-12	911	916	906	911	19,500	911
2023-09-11	910	913	899	905	36,800	905
2023-09-08	918	918	905	908	25,900	908
2023-09-07	922	928	912	912	33,700	912
2023-09-06	930	935	921	921	25,800	921
2023-09-05	934	934	911	923	46,800	923
2023-09-04	917	930	917	930	32,100	930
2023-09-01	905	922	905	915	34,600	915
2023-08-31	902	911	900	910	50,600	910
2023-08-30	902	911	896	906	40,800	906
2023-08-29	905	913	899	902	78,400	902
2023-08-28	904	907	886	905	196,500	905
2023-08-25	944	948	937	937	24,500	937
2023-08-24	932	957	932	952	48,900	952
2023-08-23	916	933	914	931	17,400	931
2023-08-22	917	919	913	916	12,700	916
2023-08-21	909	922	909	917	25,600	917
2023-08-18	905	910	902	908	16,800	908
2023-08-17	902	916	893	915	54,400	915
2023-08-16	906	908	902	903	20,800	903
2023-08-15	907	916	905	911	19,500	911
2023-08-14	916	919	900	905	26,100	905
2023-08-10	912	921	904	921	14,100	921
2023-08-09	924	925	912	915	13,700	915
2023-08-08	920	930	918	920	14,700	920
2023-08-07	897	919	896	919	20,300	919
2023-08-04	892	904	889	900	16,600	900
2023-08-03	910	910	889	891	84,200	891
2023-08-02	930	930	912	913	42,300	913
2023-08-01	938	950	932	935	36,800	935
2023-07-31	968	975	934	939	111,300	939
2023-07-28	954	967	948	958	69,500	958
2023-07-27	956	970	952	968	27,000	968
2023-07-26	966	966	950	959	24,900	959
2023-07-25	960	965	953	961	25,500	961
2023-07-24	951	966	949	957	40,400	957
2023-07-21	952	952	939	943	19,400	943
2023-07-20	936	960	936	952	71,700	952
2023-07-19	926	932	924	929	12,600	929
2023-07-18	918	926	912	924	27,500	924
2023-07-14	914	918	905	911	17,500	911
2023-07-13	930	933	914	914	29,900	914
2023-07-12	960	960	927	930	35,000	930
2023-07-11	943	956	943	952	17,100	952
2023-07-10	938	960	938	945	30,600	945
2023-07-07	950	954	933	950	30,400	950
2023-07-06	960	967	949	950	45,000	950
2023-07-05	954	967	949	960	37,000	960
2023-07-04	969	969	949	954	60,100	954
2023-07-03	936	971	935	956	88,500	956
2023-06-30	925	935	925	935	21,400	935
2023-06-29	929	929	918	922	17,400	922
2023-06-28	912	929	912	929	35,100	929
2023-06-27	911	919	904	912	18,900	912
2023-06-26	913	924	905	914	19,600	914
2023-06-23	911	916	900	911	26,000	911
2023-06-22	916	921	907	911	36,900	911
2023-06-21	904	919	898	916	37,300	916
2023-06-20	900	905	894	899	20,100	899
2023-06-19	905	905	891	901	32,800	901
2023-06-16	890	907	889	907	48,500	907
2023-06-15	898	898	887	887	19,700	887
2023-06-14	881	900	881	896	40,000	896
2023-06-13	887	887	878	878	23,800	878
2023-06-12	878	886	875	882	20,500	882
2023-06-09	878	884	873	873	25,000	873
2023-06-08	886	896	872	873	27,900	873
2023-06-07	901	907	887	887	36,700	887
2023-06-06	885	906	879	904	52,600	904
2023-06-05	885	890	877	878	32,900	878
2023-06-02	863	880	861	875	31,000	875
2023-06-01	864	872	857	867	25,700	867
2023-05-31	873	873	853	855	77,200	855
2023-05-30	887	895	873	875	71,200	875
2023-05-29	905	906	888	888	54,500	888
2023-05-26	907	910	896	899	51,300	899
2023-05-25	912	913	902	906	31,900	906
2023-05-24	905	915	905	915	21,100	915
2023-05-23	921	925	904	909	36,700	909
2023-05-22	921	928	919	920	13,200	920
2023-05-19	921	932	917	920	18,100	920
2023-05-18	924	930	915	921	28,100	921
2023-05-17	924	924	907	920	25,500	920
2023-05-16	939	939	915	924	37,000	924
2023-05-15	936	936	915	925	54,800	925
2023-05-12	938	951	936	940	39,300	940
2023-05-11	950	952	940	944	18,500	944
2023-05-10	976	977	950	953	24,800	953
2023-05-09	975	979	965	966	26,400	966
2023-05-08	964	977	955	972	30,900	972
2023-05-02	960	972	954	964	38,000	964
2023-05-01	959	968	953	958	38,900	958
2023-04-28	930	938	924	935	19,100	935
2023-04-27	923	935	920	928	45,900	928
2023-04-26	923	930	915	927	29,300	927
2023-04-25	938	944	925	930	28,700	930
2023-04-24	955	957	936	939	27,900	939
2023-04-21	971	975	949	949	29,200	949
2023-04-20	970	989	962	978	95,200	978
2023-04-19	946	974	935	946	80,500	946
2023-04-18	936	940	930	931	27,200	931
2023-04-17	949	949	934	936	14,100	936
2023-04-14	938	948	937	946	17,200	946
2023-04-13	938	939	931	938	17,900	938
2023-04-12	923	936	921	936	15,000	936
2023-04-11	924	927	914	919	28,300	919
2023-04-10	917	924	915	920	11,900	920
2023-04-07	907	912	901	907	18,800	907
2023-04-06	921	922	907	907	17,900	907
2023-04-05	940	940	922	924	23,800	924
2023-04-04	958	959	948	955	22,800	955
2023-04-03	969	969	958	960	19,600	960
2023-03-31	931	977	931	956	56,800	956
2023-03-30	935	947	928	937	14,000	937
2023-03-29	937	947	930	942	44,200	942
2023-03-28	920	924	912	922	29,400	922
2023-03-27	914	920	907	920	17,800	920
2023-03-24	915	915	898	914	25,400	914
2023-03-23	910	913	895	913	13,100	913
2023-03-22	904	911	900	902	36,300	902
2023-03-20	907	913	888	891	52,900	891
2023-03-17	927	930	913	918	23,300	918
2023-03-16	921	930	912	921	33,400	921
2023-03-15	937	954	937	945	35,900	945
2023-03-14	935	944	921	922	44,900	922
2023-03-13	955	955	923	942	66,500	942
2023-03-10	991	1,000	969	969	58,500	969
2023-03-09	973	1,010	973	1,005	76,600	1,005
2023-03-08	957	970	957	967	18,500	967
2023-03-07	966	968	960	965	18,600	965
2023-03-06	959	972	957	962	32,400	962
2023-03-03	954	955	943	955	21,300	955
2023-03-02	959	963	945	945	20,000	945
2023-03-01	945	958	939	955	27,700	955
2023-02-28	945	951	931	931	20,900	931
2023-02-27	927	942	922	942	56,200	942
2023-02-24	933	940	929	932	18,700	932
2023-02-22	931	940	926	935	24,200	935
2023-02-21	939	963	938	940	65,300	940
2023-02-20	942	946	936	938	40,700	938
2023-02-17	908	946	907	935	53,700	935
2023-02-16	908	915	908	914	17,000	914
2023-02-15	911	916	905	910	36,800	910
2023-02-14	900	909	897	905	18,900	905
2023-02-13	901	911	892	900	33,200	900
2023-02-10	885	901	885	893	26,100	893
2023-02-09	890	895	885	887	20,800	887
2023-02-08	888	897	888	892	21,000	892
2023-02-07	888	894	885	890	22,100	890
2023-02-06	888	891	884	887	32,800	887
2023-02-03	896	896	882	886	38,500	886
2023-02-02	919	919	890	891	85,900	891
2023-02-01	922	940	913	917	121,300	917
2023-01-31	962	973	953	972	60,700	972
2023-01-30	981	986	949	959	209,100	959
2023-01-27	950	974	944	974	75,400	974
2023-01-26	933	946	931	945	31,000	945
2023-01-25	931	937	922	933	19,700	933
2023-01-24	917	931	917	927	25,300	927
2023-01-23	920	920	912	917	20,600	917
2023-01-20	893	909	893	905	14,100	905
2023-01-19	901	906	893	893	27,800	893
2023-01-18	912	912	894	908	28,200	908
2023-01-17	910	915	903	905	30,200	905
2023-01-16	929	929	910	913	33,000	913
2023-01-13	920	936	918	926	36,700	926
2023-01-12	911	927	909	920	37,300	920
2023-01-11	887	909	886	901	24,600	901
2023-01-10	877	893	877	889	27,900	889
2023-01-06	862	875	862	874	26,600	874
2023-01-05	873	875	862	868	22,100	868
2023-01-04	888	888	866	868	34,200	868

分割・併合履歴： [2016-09-28]1株→0.1株