日本冶金工業(5480)の株価時系列情報
日本冶金工業(5480)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 288 | 289 | 281 | 282 | 498,000 |
| 1983/12/27 | 297 | 297 | 288 | 288 | 824,000 |
| 1983/12/26 | 293 | 299 | 291 | 295 | 2,602,000 |
| 1983/12/24 | 290 | 295 | 289 | 293 | 1,650,000 |
| 1983/12/23 | 284 | 291 | 282 | 290 | 3,228,000 |
| 1983/12/22 | 281 | 288 | 279 | 279 | 4,237,000 |
| 1983/12/21 | 285 | 285 | 278 | 278 | 684,000 |
| 1983/12/20 | 271 | 283 | 271 | 281 | 3,353,000 |
| 1983/12/19 | 261 | 268 | 258 | 268 | 644,000 |
| 1983/12/17 | 269 | 269 | 265 | 267 | 655,000 |
| 1983/12/16 | 262 | 272 | 260 | 270 | 2,325,000 |
| 1983/12/15 | 265 | 265 | 257 | 259 | 1,620,000 |
| 1983/12/14 | 251 | 265 | 251 | 265 | 2,555,000 |
| 1983/12/13 | 250 | 250 | 246 | 250 | 519,000 |
| 1983/12/12 | 243 | 245 | 243 | 245 | 106,000 |
| 1983/12/09 | 238 | 245 | 238 | 243 | 69,000 |
| 1983/12/08 | 234 | 236 | 233 | 236 | 41,000 |
| 1983/12/07 | 233 | 236 | 232 | 234 | 77,000 |
| 1983/12/06 | 236 | 239 | 235 | 235 | 77,000 |
| 1983/12/05 | 237 | 237 | 236 | 236 | 54,000 |
| 1983/12/03 | 238 | 239 | 237 | 239 | 101,000 |
| 1983/12/02 | 241 | 242 | 239 | 239 | 62,000 |
| 1983/12/01 | 240 | 241 | 240 | 240 | 91,000 |
| 1983/11/30 | 242 | 244 | 238 | 240 | 127,000 |
| 1983/11/29 | 245 | 245 | 240 | 244 | 87,000 |
| 1983/11/28 | 243 | 245 | 241 | 241 | 117,000 |
| 1983/11/26 | 250 | 251 | 248 | 248 | 525,000 |
| 1983/11/25 | 250 | 251 | 250 | 250 | 488,000 |
| 1983/11/24 | 250 | 251 | 246 | 250 | 1,460,000 |
| 1983/11/22 | 253 | 253 | 241 | 248 | 326,000 |
| 1983/11/21 | 251 | 253 | 250 | 253 | 1,289,000 |
| 1983/11/19 | 249 | 251 | 245 | 250 | 2,104,000 |
| 1983/11/18 | 238 | 241 | 237 | 240 | 736,000 |
| 1983/11/17 | 230 | 234 | 230 | 234 | 170,000 |
| 1983/11/16 | 228 | 230 | 227 | 228 | 138,000 |
| 1983/11/15 | 228 | 228 | 226 | 228 | 170,000 |
| 1983/11/14 | 226 | 226 | 225 | 225 | 49,000 |
| 1983/11/11 | 226 | 226 | 225 | 225 | 64,000 |
| 1983/11/10 | 228 | 228 | 225 | 225 | 74,000 |
| 1983/11/09 | 228 | 228 | 225 | 226 | 56,000 |
| 1983/11/08 | 226 | 228 | 225 | 225 | 54,000 |
| 1983/11/07 | 226 | 228 | 225 | 228 | 79,000 |
| 1983/11/05 | 228 | 228 | 227 | 228 | 46,000 |
| 1983/11/04 | 228 | 228 | 227 | 228 | 549,000 |
| 1983/11/02 | 229 | 230 | 228 | 228 | 121,000 |
| 1983/11/01 | 229 | 236 | 229 | 229 | 90,000 |
| 1983/10/31 | 228 | 239 | 228 | 235 | 60,000 |
| 1983/10/29 | 228 | 230 | 228 | 228 | 57,000 |
| 1983/10/28 | 229 | 230 | 229 | 229 | 26,000 |
| 1983/10/27 | 228 | 230 | 228 | 229 | 44,000 |
| 1983/10/26 | 228 | 229 | 225 | 229 | 31,000 |
| 1983/10/25 | 233 | 233 | 230 | 230 | 68,000 |
| 1983/10/24 | 233 | 235 | 233 | 235 | 47,000 |
| 1983/10/22 | 240 | 240 | 235 | 235 | 161,000 |
| 1983/10/21 | 237 | 241 | 233 | 237 | 497,000 |
| 1983/10/20 | 234 | 236 | 234 | 234 | 77,000 |
| 1983/10/19 | 235 | 238 | 234 | 234 | 171,000 |
| 1983/10/18 | 234 | 242 | 234 | 240 | 610,000 |
| 1983/10/17 | 229 | 235 | 229 | 232 | 192,000 |
| 1983/10/15 | 226 | 227 | 222 | 227 | 46,000 |
| 1983/10/14 | 227 | 229 | 226 | 227 | 60,000 |
| 1983/10/13 | 222 | 227 | 221 | 227 | 278,000 |
| 1983/10/12 | 220 | 222 | 220 | 222 | 87,000 |
| 1983/10/11 | 225 | 225 | 220 | 220 | 125,000 |
| 1983/10/07 | 224 | 225 | 223 | 225 | 79,000 |
| 1983/10/06 | 226 | 227 | 223 | 223 | 67,000 |
| 1983/10/05 | 226 | 227 | 226 | 226 | 78,000 |
| 1983/10/04 | 226 | 227 | 226 | 226 | 118,000 |
| 1983/10/03 | 226 | 228 | 225 | 226 | 54,000 |
| 1983/10/01 | 222 | 228 | 221 | 228 | 129,000 |
| 1983/09/30 | 224 | 224 | 222 | 222 | 1,274,000 |
| 1983/09/29 | 225 | 228 | 223 | 224 | 156,000 |
| 1983/09/28 | 225 | 229 | 225 | 225 | 86,000 |
| 1983/09/27 | 225 | 228 | 223 | 228 | 65,000 |
| 1983/09/26 | 224 | 229 | 224 | 225 | 77,000 |
| 1983/09/24 | 233 | 233 | 229 | 229 | 204,000 |
| 1983/09/22 | 232 | 234 | 232 | 233 | 70,000 |
| 1983/09/21 | 231 | 235 | 231 | 232 | 79,000 |
| 1983/09/20 | 230 | 230 | 228 | 230 | 41,000 |
| 1983/09/19 | 228 | 230 | 227 | 230 | 39,000 |
| 1983/09/17 | 227 | 227 | 227 | 227 | 21,000 |
| 1983/09/16 | 226 | 229 | 226 | 227 | 25,000 |
| 1983/09/14 | 225 | 230 | 225 | 227 | 78,000 |
| 1983/09/13 | 225 | 225 | 225 | 225 | 33,000 |
| 1983/09/12 | 224 | 229 | 223 | 229 | 83,000 |
| 1983/09/09 | 229 | 229 | 223 | 224 | 56,000 |
| 1983/09/08 | 235 | 235 | 230 | 230 | 57,000 |
| 1983/09/07 | 237 | 237 | 236 | 236 | 45,000 |
| 1983/09/06 | 235 | 236 | 234 | 236 | 110,000 |
| 1983/09/05 | 235 | 235 | 233 | 235 | 35,000 |
| 1983/09/03 | 232 | 232 | 232 | 232 | 35,000 |
| 1983/09/02 | 231 | 232 | 231 | 232 | 89,000 |
| 1983/09/01 | 234 | 234 | 227 | 230 | 89,000 |
| 1983/08/31 | 221 | 235 | 221 | 230 | 195,000 |
| 1983/08/30 | 219 | 225 | 219 | 221 | 90,000 |
| 1983/08/29 | 222 | 222 | 221 | 222 | 51,000 |
| 1983/08/27 | 220 | 225 | 220 | 225 | 73,000 |
| 1983/08/26 | 225 | 225 | 222 | 222 | 196,000 |
| 1983/08/25 | 225 | 225 | 225 | 225 | 45,000 |
| 1983/08/24 | 225 | 235 | 225 | 226 | 75,000 |
| 1983/08/23 | 226 | 226 | 226 | 226 | 28,000 |
| 1983/08/22 | 228 | 232 | 225 | 225 | 42,000 |
| 1983/08/20 | 231 | 232 | 231 | 232 | 27,000 |
| 1983/08/19 | 235 | 235 | 230 | 235 | 69,000 |
| 1983/08/18 | 240 | 240 | 236 | 240 | 252,000 |
| 1983/08/17 | 240 | 240 | 237 | 240 | 288,000 |
| 1983/08/16 | 228 | 236 | 226 | 236 | 132,000 |
| 1983/08/15 | 228 | 230 | 225 | 225 | 354,000 |
| 1983/08/12 | 228 | 230 | 228 | 228 | 103,000 |
| 1983/08/11 | 227 | 228 | 227 | 228 | 99,000 |
| 1983/08/10 | 227 | 229 | 227 | 227 | 474,000 |
| 1983/08/09 | 227 | 227 | 227 | 227 | 33,000 |
| 1983/08/08 | 227 | 229 | 227 | 228 | 139,000 |
| 1983/08/06 | 230 | 235 | 230 | 230 | 156,000 |
| 1983/08/05 | 240 | 240 | 231 | 235 | 168,000 |
| 1983/08/04 | 241 | 241 | 238 | 241 | 247,000 |
| 1983/08/03 | 235 | 242 | 235 | 239 | 317,000 |
| 1983/08/02 | 235 | 235 | 235 | 235 | 94,000 |
| 1983/08/01 | 228 | 228 | 227 | 228 | 105,000 |
| 1983/07/30 | 227 | 229 | 227 | 227 | 63,000 |
| 1983/07/29 | 235 | 235 | 229 | 229 | 79,000 |
| 1983/07/28 | 227 | 232 | 227 | 232 | 144,000 |
| 1983/07/27 | 226 | 227 | 226 | 227 | 64,000 |
| 1983/07/26 | 225 | 227 | 225 | 226 | 45,000 |
| 1983/07/25 | 229 | 230 | 225 | 225 | 162,000 |
| 1983/07/23 | 229 | 229 | 229 | 229 | 52,000 |
| 1983/07/22 | 229 | 230 | 229 | 229 | 62,000 |
| 1983/07/21 | 230 | 230 | 230 | 230 | 147,000 |
| 1983/07/20 | 230 | 231 | 230 | 230 | 40,000 |
| 1983/07/19 | 230 | 232 | 230 | 230 | 50,000 |
| 1983/07/18 | 228 | 230 | 228 | 230 | 67,000 |
| 1983/07/15 | 228 | 228 | 228 | 228 | 105,000 |
| 1983/07/14 | 228 | 229 | 228 | 228 | 43,000 |
| 1983/07/13 | 228 | 229 | 228 | 229 | 43,000 |
| 1983/07/12 | 231 | 231 | 228 | 228 | 235,000 |
| 1983/07/11 | 231 | 232 | 231 | 232 | 37,000 |
| 1983/07/09 | 231 | 232 | 231 | 231 | 80,000 |
| 1983/07/08 | 230 | 231 | 230 | 231 | 171,000 |
| 1983/07/07 | 229 | 234 | 229 | 230 | 350,000 |
| 1983/07/06 | 225 | 232 | 225 | 232 | 297,000 |
| 1983/07/05 | 230 | 230 | 225 | 228 | 305,000 |
| 1983/07/04 | 219 | 228 | 219 | 228 | 106,000 |
| 1983/07/02 | 219 | 225 | 218 | 219 | 64,000 |
| 1983/07/01 | 216 | 222 | 216 | 219 | 96,000 |
| 1983/06/30 | 216 | 216 | 215 | 216 | 32,000 |
| 1983/06/29 | 217 | 218 | 216 | 216 | 67,000 |
| 1983/06/28 | 217 | 218 | 216 | 217 | 68,000 |
| 1983/06/27 | 216 | 218 | 216 | 218 | 52,000 |
| 1983/06/25 | 217 | 218 | 216 | 216 | 82,000 |
| 1983/06/24 | 218 | 218 | 216 | 217 | 37,000 |
| 1983/06/23 | 218 | 218 | 217 | 218 | 52,000 |
| 1983/06/22 | 219 | 220 | 218 | 218 | 94,000 |
| 1983/06/21 | 220 | 220 | 219 | 220 | 29,000 |
| 1983/06/20 | 222 | 225 | 219 | 219 | 46,000 |
| 1983/06/17 | 223 | 223 | 210 | 216 | 97,000 |
| 1983/06/16 | 224 | 225 | 223 | 223 | 40,000 |
| 1983/06/15 | 225 | 225 | 223 | 224 | 23,000 |
| 1983/06/14 | 225 | 226 | 223 | 223 | 54,000 |
| 1983/06/13 | 229 | 229 | 225 | 225 | 9,000 |
| 1983/06/11 | 226 | 230 | 225 | 230 | 47,000 |
| 1983/06/10 | 225 | 226 | 225 | 226 | 16,000 |
| 1983/06/09 | 226 | 226 | 225 | 225 | 50,000 |
| 1983/06/08 | 226 | 227 | 226 | 226 | 32,000 |
| 1983/06/07 | 228 | 228 | 227 | 227 | 86,000 |
| 1983/06/06 | 227 | 228 | 227 | 228 | 59,000 |
| 1983/06/04 | 227 | 227 | 227 | 227 | 24,000 |
| 1983/06/03 | 227 | 227 | 227 | 227 | 48,000 |
| 1983/06/02 | 227 | 227 | 225 | 227 | 210,000 |
| 1983/06/01 | 227 | 227 | 227 | 227 | 105,000 |
| 1983/05/31 | 228 | 235 | 227 | 227 | 129,000 |
| 1983/05/30 | 228 | 228 | 227 | 228 | 163,000 |
| 1983/05/28 | 230 | 230 | 228 | 228 | 160,000 |
| 1983/05/27 | 237 | 238 | 230 | 230 | 143,000 |
| 1983/05/26 | 236 | 238 | 236 | 237 | 92,000 |
| 1983/05/25 | 235 | 240 | 235 | 236 | 82,000 |
| 1983/05/24 | 233 | 236 | 233 | 233 | 172,000 |
| 1983/05/23 | 231 | 231 | 230 | 231 | 38,000 |
| 1983/05/20 | 230 | 230 | 230 | 230 | 52,000 |
| 1983/05/19 | 232 | 232 | 230 | 230 | 130,000 |
| 1983/05/18 | 235 | 236 | 231 | 236 | 156,000 |
| 1983/05/17 | 232 | 232 | 231 | 231 | 64,000 |
| 1983/05/16 | 236 | 236 | 232 | 232 | 78,000 |
| 1983/05/14 | 239 | 239 | 235 | 236 | 37,000 |
| 1983/05/13 | 232 | 235 | 232 | 235 | 50,000 |
| 1983/05/12 | 236 | 240 | 232 | 232 | 51,000 |
| 1983/05/11 | 233 | 236 | 231 | 235 | 84,000 |
| 1983/05/10 | 235 | 236 | 233 | 233 | 46,000 |
| 1983/05/09 | 240 | 240 | 233 | 236 | 78,000 |
| 1983/05/07 | 235 | 245 | 232 | 240 | 145,000 |
| 1983/05/06 | 238 | 238 | 238 | 238 | 59,000 |
| 1983/05/04 | 238 | 240 | 238 | 238 | 35,000 |
| 1983/05/02 | 240 | 242 | 240 | 241 | 134,000 |
| 1983/04/30 | 240 | 240 | 240 | 240 | 21,000 |
| 1983/04/28 | 242 | 242 | 240 | 240 | 74,000 |
| 1983/04/27 | 250 | 250 | 241 | 243 | 298,000 |
| 1983/04/26 | 246 | 247 | 240 | 245 | 141,000 |
| 1983/04/25 | 246 | 248 | 245 | 247 | 145,000 |
| 1983/04/23 | 238 | 244 | 236 | 244 | 183,000 |
| 1983/04/22 | 238 | 238 | 238 | 238 | 44,000 |
| 1983/04/21 | 239 | 240 | 239 | 239 | 130,000 |
| 1983/04/20 | 240 | 245 | 239 | 239 | 55,000 |
| 1983/04/19 | 246 | 246 | 240 | 240 | 93,000 |
| 1983/04/18 | 247 | 247 | 245 | 245 | 142,000 |
| 1983/04/15 | 248 | 248 | 245 | 245 | 239,000 |
| 1983/04/14 | 249 | 249 | 242 | 247 | 264,000 |
| 1983/04/13 | 248 | 252 | 247 | 249 | 982,000 |
| 1983/04/12 | 242 | 247 | 241 | 247 | 597,000 |
| 1983/04/11 | 239 | 243 | 236 | 242 | 315,000 |
| 1983/04/09 | 233 | 238 | 233 | 235 | 99,000 |
| 1983/04/08 | 230 | 232 | 230 | 230 | 95,000 |
| 1983/04/07 | 233 | 234 | 225 | 230 | 297,000 |
| 1983/04/06 | 233 | 235 | 232 | 232 | 48,000 |
| 1983/04/05 | 235 | 235 | 233 | 234 | 75,000 |
| 1983/04/04 | 235 | 236 | 232 | 232 | 165,000 |
| 1983/04/02 | 235 | 238 | 235 | 235 | 206,000 |
| 1983/04/01 | 231 | 237 | 231 | 236 | 166,000 |
| 1983/03/31 | 238 | 239 | 236 | 236 | 200,000 |
| 1983/03/30 | 235 | 238 | 234 | 238 | 1,325,000 |
| 1983/03/29 | 235 | 238 | 235 | 238 | 150,000 |
| 1983/03/28 | 235 | 240 | 235 | 238 | 62,000 |
| 1983/03/26 | 235 | 240 | 233 | 240 | 70,000 |
| 1983/03/25 | 238 | 245 | 236 | 239 | 313,000 |
| 1983/03/24 | 235 | 235 | 230 | 235 | 150,000 |
| 1983/03/23 | 230 | 235 | 229 | 230 | 125,000 |
| 1983/03/22 | 226 | 230 | 226 | 228 | 27,000 |
| 1983/03/18 | 226 | 230 | 225 | 230 | 83,000 |
| 1983/03/17 | 226 | 230 | 225 | 230 | 98,000 |
| 1983/03/16 | 233 | 233 | 226 | 226 | 81,000 |
| 1983/03/15 | 230 | 230 | 228 | 228 | 61,000 |
| 1983/03/14 | 234 | 234 | 230 | 234 | 85,000 |
| 1983/03/12 | 232 | 235 | 231 | 231 | 49,000 |
| 1983/03/11 | 231 | 232 | 230 | 230 | 68,000 |
| 1983/03/10 | 228 | 231 | 228 | 231 | 74,000 |
| 1983/03/09 | 230 | 231 | 229 | 229 | 27,000 |
| 1983/03/08 | 234 | 234 | 230 | 230 | 32,000 |
| 1983/03/07 | 229 | 235 | 228 | 235 | 72,000 |
| 1983/03/05 | 227 | 238 | 227 | 234 | 69,000 |
| 1983/03/04 | 228 | 230 | 227 | 227 | 63,000 |
| 1983/03/03 | 227 | 230 | 227 | 230 | 61,000 |
| 1983/03/02 | 228 | 233 | 228 | 228 | 68,000 |
| 1983/03/01 | 227 | 234 | 227 | 232 | 65,000 |
| 1983/02/28 | 233 | 240 | 228 | 240 | 61,000 |
| 1983/02/26 | 234 | 235 | 233 | 235 | 87,000 |
| 1983/02/25 | 237 | 239 | 232 | 239 | 199,000 |
| 1983/02/24 | 230 | 239 | 227 | 239 | 177,000 |
| 1983/02/23 | 226 | 235 | 225 | 235 | 69,000 |
| 1983/02/22 | 233 | 233 | 226 | 228 | 141,000 |
| 1983/02/21 | 237 | 238 | 233 | 233 | 129,000 |
| 1983/02/18 | 236 | 241 | 235 | 236 | 160,000 |
| 1983/02/17 | 243 | 243 | 235 | 235 | 212,000 |
| 1983/02/16 | 245 | 245 | 238 | 238 | 279,000 |
| 1983/02/15 | 254 | 254 | 245 | 245 | 412,000 |
| 1983/02/14 | 250 | 259 | 248 | 254 | 1,777,000 |
| 1983/02/12 | 252 | 252 | 245 | 251 | 1,149,000 |
| 1983/02/10 | 232 | 255 | 231 | 252 | 3,696,000 |
| 1983/02/09 | 228 | 237 | 227 | 233 | 448,000 |
| 1983/02/08 | 235 | 235 | 226 | 228 | 150,000 |
| 1983/02/07 | 241 | 242 | 234 | 236 | 678,000 |
| 1983/02/05 | 242 | 242 | 236 | 239 | 966,000 |
| 1983/02/04 | 231 | 234 | 226 | 228 | 543,000 |
| 1983/02/03 | 228 | 235 | 225 | 226 | 1,030,000 |
| 1983/02/02 | 223 | 230 | 223 | 227 | 139,000 |
| 1983/02/01 | 224 | 228 | 221 | 221 | 105,000 |
| 1983/01/31 | 232 | 232 | 226 | 226 | 223,000 |
| 1983/01/29 | 223 | 230 | 223 | 230 | 193,000 |
| 1983/01/28 | 216 | 227 | 216 | 222 | 204,000 |
| 1983/01/27 | 215 | 215 | 214 | 215 | 84,000 |
| 1983/01/26 | 213 | 215 | 213 | 214 | 213,000 |
| 1983/01/25 | 215 | 216 | 214 | 215 | 110,000 |
| 1983/01/24 | 218 | 222 | 217 | 218 | 49,000 |
| 1983/01/22 | 218 | 225 | 217 | 223 | 91,000 |
| 1983/01/21 | 220 | 220 | 215 | 218 | 349,000 |
| 1983/01/20 | 227 | 227 | 222 | 222 | 204,000 |
| 1983/01/19 | 223 | 228 | 223 | 227 | 60,000 |
| 1983/01/18 | 230 | 231 | 222 | 223 | 181,000 |
| 1983/01/17 | 232 | 234 | 229 | 230 | 306,000 |
| 1983/01/14 | 222 | 233 | 222 | 227 | 851,000 |
| 1983/01/13 | 216 | 227 | 216 | 220 | 210,000 |
| 1983/01/12 | 223 | 224 | 212 | 214 | 213,000 |
| 1983/01/11 | 224 | 228 | 224 | 224 | 160,000 |
| 1983/01/10 | 233 | 233 | 223 | 224 | 279,000 |
| 1983/01/08 | 231 | 233 | 228 | 232 | 427,000 |
| 1983/01/07 | 234 | 236 | 225 | 226 | 1,085,000 |
| 1983/01/06 | 224 | 231 | 222 | 231 | 1,201,000 |
| 1983/01/05 | 211 | 219 | 211 | 219 | 106,000 |
| 1983/01/04 | 216 | 218 | 208 | 210 | 47,000 |