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 |
|---|---|---|---|---|---|
| 1984/12/28 | 305 | 306 | 301 | 303 | 223,000 |
| 1984/12/27 | 310 | 310 | 308 | 308 | 104,000 |
| 1984/12/26 | 314 | 314 | 310 | 310 | 219,000 |
| 1984/12/25 | 314 | 317 | 313 | 314 | 62,000 |
| 1984/12/24 | 315 | 315 | 313 | 314 | 94,000 |
| 1984/12/22 | 315 | 319 | 313 | 313 | 141,000 |
| 1984/12/21 | 316 | 318 | 315 | 315 | 206,000 |
| 1984/12/20 | 316 | 319 | 316 | 316 | 160,000 |
| 1984/12/19 | 318 | 320 | 316 | 316 | 185,000 |
| 1984/12/18 | 315 | 320 | 315 | 320 | 209,000 |
| 1984/12/17 | 325 | 326 | 316 | 316 | 161,000 |
| 1984/12/15 | 322 | 322 | 318 | 320 | 80,000 |
| 1984/12/14 | 320 | 323 | 320 | 323 | 74,000 |
| 1984/12/13 | 318 | 324 | 318 | 321 | 105,000 |
| 1984/12/12 | 312 | 319 | 312 | 318 | 271,000 |
| 1984/12/11 | 319 | 319 | 315 | 315 | 164,000 |
| 1984/12/10 | 323 | 323 | 320 | 320 | 150,000 |
| 1984/12/07 | 326 | 328 | 323 | 323 | 220,000 |
| 1984/12/06 | 328 | 328 | 326 | 326 | 126,000 |
| 1984/12/05 | 330 | 332 | 325 | 330 | 741,000 |
| 1984/12/04 | 330 | 335 | 326 | 329 | 361,000 |
| 1984/12/03 | 331 | 333 | 327 | 330 | 1,341,000 |
| 1984/12/01 | 334 | 335 | 326 | 330 | 317,000 |
| 1984/11/30 | 321 | 338 | 320 | 335 | 483,000 |
| 1984/11/29 | 322 | 323 | 320 | 321 | 273,000 |
| 1984/11/28 | 322 | 323 | 322 | 322 | 315,000 |
| 1984/11/27 | 323 | 324 | 322 | 322 | 183,000 |
| 1984/11/26 | 323 | 327 | 321 | 323 | 178,000 |
| 1984/11/24 | 324 | 325 | 320 | 323 | 198,000 |
| 1984/11/22 | 330 | 330 | 325 | 326 | 87,000 |
| 1984/11/21 | 328 | 335 | 328 | 328 | 122,000 |
| 1984/11/20 | 339 | 339 | 330 | 338 | 198,000 |
| 1984/11/19 | 337 | 346 | 337 | 339 | 493,000 |
| 1984/11/17 | 339 | 339 | 335 | 339 | 330,000 |
| 1984/11/16 | 333 | 337 | 333 | 335 | 164,000 |
| 1984/11/15 | 337 | 337 | 333 | 333 | 99,000 |
| 1984/11/14 | 333 | 338 | 333 | 337 | 136,000 |
| 1984/11/13 | 345 | 345 | 331 | 333 | 252,000 |
| 1984/11/12 | 340 | 348 | 340 | 340 | 1,617,000 |
| 1984/11/09 | 322 | 338 | 321 | 335 | 434,000 |
| 1984/11/08 | 323 | 324 | 320 | 320 | 230,000 |
| 1984/11/07 | 323 | 325 | 321 | 322 | 238,000 |
| 1984/11/06 | 332 | 332 | 325 | 325 | 209,000 |
| 1984/11/05 | 331 | 335 | 329 | 329 | 93,000 |
| 1984/11/02 | 332 | 335 | 327 | 329 | 452,000 |
| 1984/11/01 | 330 | 333 | 329 | 329 | 165,000 |
| 1984/10/31 | 335 | 335 | 328 | 328 | 149,000 |
| 1984/10/30 | 335 | 335 | 326 | 326 | 182,000 |
| 1984/10/29 | 339 | 340 | 329 | 331 | 288,000 |
| 1984/10/27 | 339 | 341 | 335 | 340 | 95,000 |
| 1984/10/26 | 340 | 340 | 335 | 339 | 335,000 |
| 1984/10/25 | 328 | 341 | 326 | 331 | 897,000 |
| 1984/10/24 | 330 | 330 | 325 | 326 | 422,000 |
| 1984/10/23 | 334 | 334 | 330 | 330 | 173,000 |
| 1984/10/22 | 332 | 335 | 330 | 335 | 211,000 |
| 1984/10/20 | 335 | 335 | 333 | 333 | 502,000 |
| 1984/10/19 | 340 | 342 | 333 | 333 | 634,000 |
| 1984/10/18 | 328 | 338 | 327 | 338 | 408,000 |
| 1984/10/17 | 335 | 337 | 327 | 328 | 404,000 |
| 1984/10/16 | 339 | 340 | 335 | 338 | 474,000 |
| 1984/10/15 | 345 | 345 | 335 | 341 | 539,000 |
| 1984/10/12 | 347 | 348 | 344 | 348 | 1,329,000 |
| 1984/10/11 | 340 | 348 | 340 | 345 | 2,514,000 |
| 1984/10/09 | 334 | 341 | 334 | 340 | 1,201,000 |
| 1984/10/08 | 332 | 335 | 330 | 333 | 747,000 |
| 1984/10/06 | 326 | 333 | 326 | 333 | 300,000 |
| 1984/10/05 | 330 | 333 | 330 | 330 | 409,000 |
| 1984/10/04 | 332 | 335 | 330 | 330 | 364,000 |
| 1984/10/03 | 337 | 339 | 331 | 336 | 1,101,000 |
| 1984/10/02 | 336 | 344 | 335 | 340 | 3,527,000 |
| 1984/10/01 | 318 | 338 | 318 | 331 | 1,649,000 |
| 1984/09/29 | 335 | 335 | 315 | 315 | 1,447,000 |
| 1984/09/28 | 307 | 330 | 306 | 330 | 1,211,000 |
| 1984/09/27 | 313 | 313 | 295 | 305 | 461,000 |
| 1984/09/26 | 314 | 315 | 309 | 313 | 497,000 |
| 1984/09/25 | 316 | 325 | 311 | 312 | 156,000 |
| 1984/09/22 | 310 | 314 | 309 | 312 | 583,000 |
| 1984/09/21 | 315 | 315 | 310 | 310 | 151,000 |
| 1984/09/20 | 315 | 315 | 312 | 312 | 261,000 |
| 1984/09/19 | 317 | 318 | 315 | 316 | 677,000 |
| 1984/09/18 | 317 | 317 | 316 | 316 | 157,000 |
| 1984/09/17 | 316 | 319 | 315 | 318 | 257,000 |
| 1984/09/14 | 320 | 320 | 316 | 316 | 256,000 |
| 1984/09/13 | 321 | 321 | 318 | 320 | 278,000 |
| 1984/09/12 | 321 | 323 | 320 | 321 | 447,000 |
| 1984/09/11 | 323 | 325 | 321 | 321 | 285,000 |
| 1984/09/10 | 325 | 325 | 320 | 324 | 282,000 |
| 1984/09/07 | 329 | 330 | 325 | 328 | 160,000 |
| 1984/09/06 | 330 | 331 | 328 | 330 | 199,000 |
| 1984/09/05 | 335 | 337 | 329 | 329 | 190,000 |
| 1984/09/04 | 330 | 338 | 330 | 337 | 302,000 |
| 1984/09/03 | 330 | 330 | 328 | 330 | 393,000 |
| 1984/09/01 | 328 | 328 | 321 | 324 | 418,000 |
| 1984/08/31 | 328 | 330 | 327 | 328 | 192,000 |
| 1984/08/30 | 333 | 333 | 328 | 328 | 61,000 |
| 1984/08/29 | 328 | 336 | 327 | 328 | 266,000 |
| 1984/08/28 | 323 | 337 | 323 | 330 | 117,000 |
| 1984/08/27 | 326 | 326 | 322 | 322 | 28,000 |
| 1984/08/25 | 322 | 324 | 321 | 321 | 58,000 |
| 1984/08/24 | 330 | 330 | 321 | 321 | 111,000 |
| 1984/08/23 | 332 | 335 | 330 | 330 | 85,000 |
| 1984/08/22 | 333 | 339 | 330 | 330 | 113,000 |
| 1984/08/21 | 335 | 335 | 330 | 333 | 103,000 |
| 1984/08/20 | 330 | 335 | 330 | 335 | 160,000 |
| 1984/08/18 | 318 | 325 | 317 | 318 | 293,000 |
| 1984/08/17 | 317 | 320 | 316 | 318 | 331,000 |
| 1984/08/16 | 324 | 324 | 316 | 318 | 150,000 |
| 1984/08/15 | 336 | 336 | 324 | 324 | 308,000 |
| 1984/08/14 | 340 | 340 | 335 | 336 | 206,000 |
| 1984/08/13 | 323 | 347 | 315 | 340 | 314,000 |
| 1984/08/10 | 330 | 330 | 323 | 324 | 523,000 |
| 1984/08/09 | 333 | 333 | 321 | 330 | 161,000 |
| 1984/08/08 | 341 | 341 | 331 | 334 | 74,000 |
| 1984/08/07 | 349 | 349 | 336 | 336 | 211,000 |
| 1984/08/06 | 332 | 350 | 332 | 349 | 329,000 |
| 1984/08/03 | 325 | 327 | 323 | 327 | 176,000 |
| 1984/08/02 | 326 | 326 | 320 | 320 | 129,000 |
| 1984/08/01 | 328 | 328 | 326 | 326 | 69,000 |
| 1984/07/31 | 325 | 326 | 325 | 326 | 22,000 |
| 1984/07/30 | 330 | 332 | 325 | 325 | 88,000 |
| 1984/07/28 | 332 | 334 | 330 | 334 | 116,000 |
| 1984/07/27 | 322 | 331 | 321 | 329 | 229,000 |
| 1984/07/26 | 320 | 323 | 318 | 318 | 356,000 |
| 1984/07/25 | 321 | 321 | 316 | 320 | 235,000 |
| 1984/07/24 | 319 | 321 | 312 | 321 | 255,000 |
| 1984/07/23 | 350 | 350 | 321 | 321 | 138,000 |
| 1984/07/21 | 335 | 345 | 334 | 345 | 101,000 |
| 1984/07/20 | 345 | 345 | 330 | 335 | 240,000 |
| 1984/07/19 | 355 | 355 | 346 | 347 | 348,000 |
| 1984/07/18 | 353 | 365 | 353 | 355 | 218,000 |
| 1984/07/17 | 351 | 354 | 350 | 352 | 210,000 |
| 1984/07/16 | 355 | 360 | 353 | 354 | 163,000 |
| 1984/07/13 | 364 | 364 | 355 | 360 | 203,000 |
| 1984/07/12 | 365 | 374 | 365 | 374 | 84,000 |
| 1984/07/11 | 371 | 375 | 367 | 368 | 86,000 |
| 1984/07/10 | 372 | 375 | 367 | 371 | 223,000 |
| 1984/07/09 | 375 | 375 | 371 | 371 | 84,000 |
| 1984/07/07 | 368 | 375 | 367 | 367 | 99,000 |
| 1984/07/06 | 380 | 380 | 365 | 365 | 135,000 |
| 1984/07/05 | 376 | 382 | 375 | 380 | 298,000 |
| 1984/07/04 | 384 | 384 | 375 | 378 | 126,000 |
| 1984/07/03 | 388 | 388 | 375 | 384 | 337,000 |
| 1984/07/02 | 403 | 403 | 391 | 398 | 559,000 |
| 1984/06/30 | 400 | 403 | 397 | 403 | 596,000 |
| 1984/06/29 | 395 | 405 | 394 | 394 | 3,134,000 |
| 1984/06/28 | 385 | 395 | 385 | 393 | 782,000 |
| 1984/06/27 | 394 | 395 | 383 | 385 | 1,066,000 |
| 1984/06/26 | 378 | 393 | 375 | 393 | 396,000 |
| 1984/06/25 | 375 | 379 | 370 | 379 | 382,000 |
| 1984/06/23 | 382 | 385 | 376 | 385 | 333,000 |
| 1984/06/22 | 387 | 392 | 376 | 380 | 861,000 |
| 1984/06/21 | 400 | 402 | 394 | 395 | 1,054,000 |
| 1984/06/20 | 400 | 405 | 394 | 402 | 3,004,000 |
| 1984/06/19 | 401 | 405 | 393 | 396 | 3,128,000 |
| 1984/06/18 | 385 | 398 | 385 | 396 | 3,634,000 |
| 1984/06/16 | 384 | 385 | 371 | 385 | 481,000 |
| 1984/06/15 | 366 | 380 | 365 | 380 | 474,000 |
| 1984/06/14 | 379 | 385 | 375 | 377 | 831,000 |
| 1984/06/13 | 372 | 380 | 367 | 379 | 891,000 |
| 1984/06/12 | 355 | 370 | 353 | 360 | 223,000 |
| 1984/06/11 | 360 | 360 | 355 | 356 | 55,000 |
| 1984/06/08 | 368 | 369 | 358 | 360 | 112,000 |
| 1984/06/07 | 369 | 370 | 368 | 369 | 296,000 |
| 1984/06/06 | 364 | 370 | 364 | 369 | 208,000 |
| 1984/06/05 | 357 | 365 | 357 | 364 | 102,000 |
| 1984/06/04 | 356 | 358 | 356 | 357 | 79,000 |
| 1984/06/02 | 350 | 360 | 346 | 354 | 143,000 |
| 1984/06/01 | 350 | 355 | 347 | 350 | 204,000 |
| 1984/05/31 | 359 | 363 | 346 | 347 | 192,000 |
| 1984/05/30 | 365 | 370 | 363 | 363 | 88,000 |
| 1984/05/29 | 371 | 375 | 365 | 372 | 450,000 |
| 1984/05/28 | 371 | 372 | 371 | 372 | 104,000 |
| 1984/05/26 | 372 | 378 | 371 | 371 | 158,000 |
| 1984/05/25 | 373 | 384 | 371 | 371 | 1,011,000 |
| 1984/05/24 | 367 | 380 | 360 | 376 | 844,000 |
| 1984/05/23 | 353 | 370 | 353 | 370 | 270,000 |
| 1984/05/22 | 346 | 358 | 345 | 358 | 357,000 |
| 1984/05/21 | 349 | 355 | 346 | 351 | 179,000 |
| 1984/05/19 | 342 | 359 | 342 | 345 | 202,000 |
| 1984/05/18 | 350 | 350 | 340 | 341 | 794,000 |
| 1984/05/17 | 370 | 370 | 344 | 344 | 569,000 |
| 1984/05/16 | 366 | 377 | 366 | 370 | 508,000 |
| 1984/05/15 | 360 | 380 | 350 | 372 | 493,000 |
| 1984/05/14 | 369 | 369 | 355 | 364 | 427,000 |
| 1984/05/11 | 380 | 381 | 376 | 376 | 626,000 |
| 1984/05/10 | 395 | 395 | 380 | 390 | 732,000 |
| 1984/05/09 | 386 | 402 | 386 | 391 | 3,858,000 |
| 1984/05/08 | 389 | 389 | 380 | 384 | 1,435,000 |
| 1984/05/07 | 389 | 390 | 382 | 385 | 1,334,000 |
| 1984/05/04 | 375 | 395 | 372 | 394 | 6,223,999 |
| 1984/05/02 | 357 | 373 | 357 | 369 | 2,586,000 |
| 1984/05/01 | 360 | 360 | 352 | 356 | 480,000 |
| 1984/04/28 | 360 | 364 | 355 | 360 | 417,000 |
| 1984/04/27 | 365 | 368 | 358 | 360 | 1,560,000 |
| 1984/04/26 | 359 | 363 | 356 | 360 | 1,696,000 |
| 1984/04/25 | 350 | 360 | 345 | 356 | 2,722,000 |
| 1984/04/24 | 349 | 349 | 341 | 345 | 402,000 |
| 1984/04/23 | 355 | 355 | 347 | 348 | 1,015,000 |
| 1984/04/21 | 354 | 354 | 345 | 350 | 1,484,000 |
| 1984/04/20 | 340 | 354 | 336 | 350 | 2,422,000 |
| 1984/04/19 | 345 | 352 | 330 | 331 | 2,218,000 |
| 1984/04/18 | 336 | 348 | 333 | 342 | 773,000 |
| 1984/04/17 | 343 | 347 | 323 | 333 | 761,000 |
| 1984/04/16 | 337 | 350 | 337 | 348 | 1,548,000 |
| 1984/04/13 | 334 | 345 | 327 | 336 | 981,000 |
| 1984/04/12 | 325 | 327 | 322 | 324 | 525,000 |
| 1984/04/11 | 325 | 327 | 322 | 325 | 196,000 |
| 1984/04/10 | 327 | 327 | 322 | 327 | 150,000 |
| 1984/04/09 | 323 | 330 | 323 | 330 | 63,000 |
| 1984/04/07 | 327 | 330 | 325 | 327 | 190,000 |
| 1984/04/06 | 319 | 325 | 318 | 322 | 226,000 |
| 1984/04/05 | 328 | 328 | 318 | 318 | 210,000 |
| 1984/04/04 | 321 | 325 | 321 | 325 | 93,000 |
| 1984/04/03 | 325 | 327 | 318 | 320 | 367,000 |
| 1984/04/02 | 330 | 335 | 326 | 327 | 368,000 |
| 1984/03/31 | 337 | 337 | 328 | 329 | 301,000 |
| 1984/03/30 | 332 | 347 | 332 | 337 | 1,056,000 |
| 1984/03/29 | 344 | 344 | 336 | 336 | 584,000 |
| 1984/03/28 | 353 | 354 | 335 | 340 | 2,110,000 |
| 1984/03/27 | 335 | 354 | 333 | 350 | 3,086,000 |
| 1984/03/26 | 335 | 335 | 329 | 332 | 313,000 |
| 1984/03/24 | 334 | 337 | 326 | 331 | 285,000 |
| 1984/03/23 | 339 | 341 | 328 | 339 | 1,345,000 |
| 1984/03/22 | 344 | 344 | 336 | 340 | 803,000 |
| 1984/03/21 | 343 | 348 | 336 | 342 | 3,522,000 |
| 1984/03/19 | 325 | 338 | 325 | 338 | 2,335,000 |
| 1984/03/17 | 330 | 331 | 325 | 330 | 1,262,000 |
| 1984/03/16 | 324 | 333 | 322 | 327 | 3,416,000 |
| 1984/03/15 | 306 | 322 | 306 | 319 | 1,481,000 |
| 1984/03/14 | 302 | 313 | 302 | 310 | 186,000 |
| 1984/03/13 | 302 | 305 | 302 | 302 | 97,000 |
| 1984/03/12 | 307 | 307 | 301 | 302 | 169,000 |
| 1984/03/09 | 305 | 310 | 302 | 302 | 186,000 |
| 1984/03/08 | 305 | 310 | 302 | 302 | 145,000 |
| 1984/03/07 | 300 | 307 | 300 | 302 | 219,000 |
| 1984/03/06 | 300 | 300 | 297 | 300 | 125,000 |
| 1984/03/05 | 297 | 300 | 297 | 299 | 83,000 |
| 1984/03/03 | 300 | 300 | 297 | 297 | 120,000 |
| 1984/03/02 | 300 | 300 | 297 | 300 | 406,000 |
| 1984/03/01 | 305 | 309 | 302 | 302 | 312,000 |
| 1984/02/29 | 310 | 310 | 302 | 303 | 328,000 |
| 1984/02/28 | 311 | 313 | 309 | 309 | 166,000 |
| 1984/02/27 | 314 | 315 | 310 | 310 | 245,000 |
| 1984/02/25 | 312 | 312 | 306 | 309 | 131,000 |
| 1984/02/24 | 315 | 316 | 310 | 312 | 664,000 |
| 1984/02/23 | 312 | 316 | 308 | 315 | 625,000 |
| 1984/02/22 | 304 | 319 | 300 | 312 | 1,405,000 |
| 1984/02/21 | 304 | 304 | 299 | 299 | 227,000 |
| 1984/02/20 | 303 | 307 | 297 | 304 | 315,000 |
| 1984/02/18 | 304 | 304 | 297 | 298 | 38,000 |
| 1984/02/17 | 291 | 305 | 291 | 304 | 409,000 |
| 1984/02/16 | 296 | 296 | 291 | 293 | 431,000 |
| 1984/02/15 | 300 | 301 | 295 | 300 | 785,000 |
| 1984/02/14 | 304 | 310 | 301 | 301 | 453,000 |
| 1984/02/13 | 303 | 306 | 300 | 306 | 197,000 |
| 1984/02/10 | 303 | 307 | 297 | 300 | 673,000 |
| 1984/02/09 | 315 | 316 | 302 | 308 | 445,000 |
| 1984/02/08 | 321 | 323 | 315 | 316 | 1,201,000 |
| 1984/02/07 | 320 | 329 | 316 | 316 | 3,751,000 |
| 1984/02/06 | 308 | 322 | 307 | 322 | 4,273,000 |
| 1984/02/04 | 300 | 308 | 296 | 305 | 918,000 |
| 1984/02/03 | 290 | 297 | 290 | 295 | 416,000 |
| 1984/02/02 | 282 | 287 | 280 | 287 | 276,000 |
| 1984/02/01 | 274 | 282 | 274 | 282 | 150,000 |
| 1984/01/31 | 279 | 280 | 275 | 276 | 180,000 |
| 1984/01/30 | 287 | 288 | 280 | 284 | 242,000 |
| 1984/01/28 | 292 | 292 | 286 | 286 | 210,000 |
| 1984/01/27 | 290 | 291 | 288 | 288 | 174,000 |
| 1984/01/26 | 290 | 290 | 287 | 290 | 432,000 |
| 1984/01/25 | 293 | 293 | 288 | 290 | 188,000 |
| 1984/01/24 | 291 | 292 | 290 | 291 | 269,000 |
| 1984/01/23 | 295 | 295 | 290 | 291 | 143,000 |
| 1984/01/21 | 292 | 294 | 290 | 290 | 336,000 |
| 1984/01/20 | 299 | 299 | 291 | 291 | 349,000 |
| 1984/01/19 | 298 | 300 | 296 | 296 | 216,000 |
| 1984/01/18 | 308 | 308 | 296 | 303 | 559,000 |
| 1984/01/17 | 296 | 305 | 293 | 303 | 460,000 |
| 1984/01/13 | 296 | 299 | 291 | 295 | 367,000 |
| 1984/01/12 | 301 | 305 | 298 | 300 | 752,000 |
| 1984/01/11 | 294 | 304 | 290 | 298 | 474,000 |
| 1984/01/10 | 294 | 299 | 290 | 290 | 452,000 |
| 1984/01/09 | 302 | 307 | 299 | 304 | 1,351,000 |
| 1984/01/07 | 312 | 313 | 301 | 307 | 1,471,000 |
| 1984/01/06 | 304 | 314 | 298 | 312 | 4,856,000 |
| 1984/01/05 | 285 | 303 | 283 | 299 | 1,604,000 |
| 1984/01/04 | 285 | 285 | 278 | 281 | 211,000 |