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 |
|---|---|---|---|---|---|
| 1985/12/28 | 291 | 295 | 288 | 295 | 195,000 |
| 1985/12/27 | 296 | 298 | 293 | 295 | 281,000 |
| 1985/12/26 | 292 | 295 | 290 | 295 | 304,000 |
| 1985/12/25 | 298 | 298 | 292 | 292 | 120,000 |
| 1985/12/24 | 303 | 303 | 295 | 295 | 316,000 |
| 1985/12/23 | 297 | 305 | 295 | 304 | 498,000 |
| 1985/12/21 | 298 | 298 | 292 | 297 | 172,000 |
| 1985/12/20 | 299 | 300 | 290 | 297 | 377,000 |
| 1985/12/19 | 292 | 300 | 290 | 295 | 406,000 |
| 1985/12/18 | 290 | 295 | 288 | 290 | 615,000 |
| 1985/12/17 | 290 | 290 | 285 | 288 | 240,000 |
| 1985/12/16 | 295 | 295 | 288 | 288 | 263,000 |
| 1985/12/13 | 288 | 292 | 288 | 292 | 404,000 |
| 1985/12/12 | 292 | 293 | 286 | 288 | 278,000 |
| 1985/12/11 | 295 | 296 | 287 | 290 | 219,000 |
| 1985/12/10 | 286 | 293 | 285 | 290 | 229,000 |
| 1985/12/09 | 293 | 293 | 288 | 291 | 108,000 |
| 1985/12/07 | 283 | 290 | 280 | 290 | 339,000 |
| 1985/12/06 | 287 | 295 | 283 | 283 | 828,000 |
| 1985/12/05 | 295 | 295 | 287 | 287 | 776,000 |
| 1985/12/04 | 296 | 297 | 290 | 294 | 487,000 |
| 1985/12/03 | 292 | 297 | 291 | 297 | 289,000 |
| 1985/12/02 | 294 | 300 | 290 | 291 | 476,000 |
| 1985/11/30 | 294 | 296 | 292 | 293 | 298,000 |
| 1985/11/29 | 300 | 300 | 295 | 296 | 303,000 |
| 1985/11/28 | 301 | 303 | 298 | 298 | 544,000 |
| 1985/11/27 | 306 | 306 | 300 | 304 | 479,000 |
| 1985/11/26 | 299 | 304 | 298 | 301 | 255,000 |
| 1985/11/25 | 308 | 308 | 298 | 298 | 465,000 |
| 1985/11/22 | 291 | 305 | 291 | 305 | 1,444,000 |
| 1985/11/21 | 295 | 296 | 288 | 290 | 1,260,000 |
| 1985/11/20 | 301 | 302 | 296 | 296 | 816,000 |
| 1985/11/19 | 301 | 306 | 301 | 302 | 466,000 |
| 1985/11/18 | 306 | 308 | 301 | 301 | 829,000 |
| 1985/11/16 | 310 | 311 | 307 | 307 | 583,000 |
| 1985/11/15 | 311 | 314 | 310 | 310 | 659,000 |
| 1985/11/14 | 314 | 315 | 312 | 312 | 328,000 |
| 1985/11/13 | 314 | 319 | 313 | 319 | 323,000 |
| 1985/11/12 | 326 | 326 | 313 | 320 | 143,000 |
| 1985/11/11 | 338 | 338 | 328 | 328 | 413,000 |
| 1985/11/08 | 323 | 338 | 321 | 335 | 864,000 |
| 1985/11/07 | 320 | 328 | 320 | 328 | 253,000 |
| 1985/11/06 | 320 | 324 | 316 | 322 | 282,000 |
| 1985/11/05 | 313 | 316 | 313 | 314 | 100,000 |
| 1985/11/02 | 318 | 318 | 313 | 314 | 114,000 |
| 1985/11/01 | 313 | 320 | 312 | 315 | 601,000 |
| 1985/10/31 | 311 | 313 | 311 | 313 | 189,000 |
| 1985/10/30 | 312 | 318 | 311 | 311 | 190,000 |
| 1985/10/29 | 313 | 314 | 310 | 312 | 240,000 |
| 1985/10/28 | 310 | 319 | 310 | 319 | 144,000 |
| 1985/10/26 | 315 | 315 | 310 | 310 | 228,000 |
| 1985/10/25 | 324 | 324 | 318 | 318 | 139,000 |
| 1985/10/24 | 317 | 321 | 317 | 319 | 110,000 |
| 1985/10/23 | 320 | 324 | 320 | 322 | 151,000 |
| 1985/10/22 | 316 | 325 | 316 | 320 | 132,000 |
| 1985/10/21 | 315 | 322 | 315 | 317 | 79,000 |
| 1985/10/19 | 317 | 320 | 315 | 316 | 16,000 |
| 1985/10/18 | 318 | 321 | 315 | 315 | 109,000 |
| 1985/10/17 | 327 | 327 | 316 | 316 | 97,000 |
| 1985/10/16 | 313 | 328 | 313 | 328 | 166,000 |
| 1985/10/15 | 321 | 321 | 313 | 313 | 124,000 |
| 1985/10/14 | 325 | 325 | 320 | 320 | 104,000 |
| 1985/10/11 | 322 | 327 | 321 | 322 | 130,000 |
| 1985/10/09 | 322 | 325 | 322 | 323 | 57,000 |
| 1985/10/08 | 325 | 327 | 322 | 322 | 67,000 |
| 1985/10/07 | 325 | 329 | 321 | 328 | 123,000 |
| 1985/10/05 | 318 | 330 | 318 | 330 | 46,000 |
| 1985/10/04 | 321 | 325 | 318 | 318 | 101,000 |
| 1985/10/03 | 329 | 330 | 320 | 321 | 111,000 |
| 1985/10/02 | 312 | 330 | 311 | 330 | 242,000 |
| 1985/10/01 | 312 | 319 | 312 | 312 | 198,000 |
| 1985/09/30 | 320 | 320 | 311 | 311 | 751,000 |
| 1985/09/28 | 318 | 320 | 316 | 320 | 445,000 |
| 1985/09/27 | 317 | 322 | 316 | 316 | 90,000 |
| 1985/09/26 | 325 | 327 | 316 | 316 | 281,000 |
| 1985/09/25 | 325 | 332 | 323 | 332 | 221,000 |
| 1985/09/24 | 323 | 330 | 321 | 330 | 152,000 |
| 1985/09/21 | 330 | 334 | 323 | 323 | 632,000 |
| 1985/09/20 | 326 | 340 | 321 | 340 | 584,000 |
| 1985/09/19 | 332 | 332 | 321 | 326 | 813,000 |
| 1985/09/18 | 336 | 338 | 332 | 333 | 168,000 |
| 1985/09/17 | 336 | 339 | 336 | 337 | 68,000 |
| 1985/09/13 | 338 | 340 | 336 | 339 | 198,000 |
| 1985/09/12 | 339 | 340 | 336 | 339 | 43,000 |
| 1985/09/11 | 339 | 341 | 335 | 340 | 207,000 |
| 1985/09/10 | 341 | 343 | 339 | 343 | 87,000 |
| 1985/09/09 | 341 | 345 | 340 | 341 | 109,000 |
| 1985/09/07 | 341 | 344 | 340 | 341 | 272,000 |
| 1985/09/06 | 358 | 360 | 345 | 345 | 207,000 |
| 1985/09/05 | 348 | 360 | 342 | 354 | 312,000 |
| 1985/09/04 | 352 | 352 | 342 | 343 | 422,000 |
| 1985/09/03 | 356 | 360 | 352 | 352 | 285,000 |
| 1985/09/02 | 352 | 356 | 352 | 355 | 74,000 |
| 1985/08/31 | 352 | 352 | 350 | 352 | 64,000 |
| 1985/08/30 | 354 | 359 | 352 | 354 | 131,000 |
| 1985/08/29 | 365 | 365 | 352 | 352 | 174,000 |
| 1985/08/28 | 350 | 375 | 350 | 367 | 674,000 |
| 1985/08/27 | 349 | 351 | 342 | 350 | 383,000 |
| 1985/08/26 | 345 | 350 | 345 | 350 | 182,000 |
| 1985/08/24 | 348 | 349 | 345 | 346 | 95,000 |
| 1985/08/23 | 345 | 350 | 345 | 347 | 243,000 |
| 1985/08/22 | 345 | 350 | 345 | 347 | 138,000 |
| 1985/08/21 | 340 | 350 | 340 | 345 | 249,000 |
| 1985/08/20 | 342 | 342 | 338 | 342 | 311,000 |
| 1985/08/19 | 350 | 352 | 340 | 341 | 268,000 |
| 1985/08/17 | 351 | 356 | 351 | 355 | 214,000 |
| 1985/08/16 | 340 | 346 | 338 | 346 | 76,000 |
| 1985/08/15 | 340 | 344 | 336 | 336 | 317,000 |
| 1985/08/14 | 348 | 350 | 343 | 344 | 91,000 |
| 1985/08/13 | 350 | 355 | 344 | 345 | 60,000 |
| 1985/08/12 | 350 | 350 | 346 | 346 | 67,000 |
| 1985/08/09 | 352 | 355 | 346 | 355 | 297,000 |
| 1985/08/08 | 352 | 357 | 350 | 356 | 389,000 |
| 1985/08/07 | 345 | 360 | 342 | 357 | 169,000 |
| 1985/08/06 | 348 | 350 | 340 | 340 | 88,000 |
| 1985/08/05 | 347 | 350 | 345 | 346 | 98,000 |
| 1985/08/03 | 346 | 347 | 344 | 344 | 61,000 |
| 1985/08/02 | 352 | 355 | 348 | 348 | 294,000 |
| 1985/08/01 | 352 | 357 | 350 | 355 | 197,000 |
| 1985/07/31 | 330 | 349 | 330 | 347 | 514,000 |
| 1985/07/30 | 331 | 333 | 326 | 330 | 422,000 |
| 1985/07/29 | 345 | 348 | 338 | 340 | 300,000 |
| 1985/07/27 | 351 | 355 | 350 | 350 | 165,000 |
| 1985/07/26 | 355 | 360 | 354 | 356 | 388,000 |
| 1985/07/25 | 361 | 361 | 356 | 356 | 187,000 |
| 1985/07/24 | 363 | 370 | 356 | 364 | 327,000 |
| 1985/07/23 | 363 | 366 | 360 | 363 | 235,000 |
| 1985/07/22 | 372 | 376 | 363 | 363 | 174,000 |
| 1985/07/20 | 376 | 385 | 376 | 376 | 125,000 |
| 1985/07/19 | 370 | 400 | 367 | 376 | 363,000 |
| 1985/07/18 | 369 | 375 | 367 | 375 | 292,000 |
| 1985/07/17 | 366 | 379 | 366 | 379 | 393,000 |
| 1985/07/16 | 362 | 370 | 362 | 365 | 445,000 |
| 1985/07/15 | 378 | 378 | 355 | 361 | 587,000 |
| 1985/07/12 | 385 | 385 | 380 | 380 | 536,000 |
| 1985/07/11 | 391 | 393 | 386 | 387 | 750,000 |
| 1985/07/10 | 392 | 400 | 391 | 393 | 417,000 |
| 1985/07/09 | 401 | 402 | 393 | 393 | 399,000 |
| 1985/07/08 | 409 | 414 | 398 | 408 | 369,000 |
| 1985/07/06 | 407 | 419 | 405 | 410 | 387,000 |
| 1985/07/05 | 420 | 423 | 406 | 406 | 655,000 |
| 1985/07/04 | 433 | 439 | 415 | 423 | 2,061,000 |
| 1985/07/03 | 420 | 432 | 420 | 428 | 2,764,000 |
| 1985/07/02 | 399 | 409 | 396 | 408 | 495,000 |
| 1985/07/01 | 392 | 399 | 392 | 398 | 237,000 |
| 1985/06/29 | 392 | 395 | 391 | 392 | 107,000 |
| 1985/06/28 | 401 | 401 | 391 | 391 | 359,000 |
| 1985/06/27 | 400 | 405 | 391 | 396 | 184,000 |
| 1985/06/26 | 399 | 405 | 391 | 391 | 496,000 |
| 1985/06/25 | 394 | 402 | 390 | 400 | 253,000 |
| 1985/06/24 | 407 | 409 | 393 | 393 | 175,000 |
| 1985/06/22 | 409 | 412 | 402 | 402 | 249,000 |
| 1985/06/21 | 388 | 409 | 388 | 409 | 546,000 |
| 1985/06/20 | 386 | 388 | 385 | 388 | 440,000 |
| 1985/06/19 | 400 | 404 | 384 | 387 | 1,274,000 |
| 1985/06/18 | 405 | 408 | 399 | 399 | 770,000 |
| 1985/06/17 | 420 | 423 | 408 | 408 | 498,000 |
| 1985/06/15 | 420 | 429 | 418 | 419 | 129,000 |
| 1985/06/14 | 421 | 429 | 417 | 419 | 473,000 |
| 1985/06/13 | 434 | 434 | 421 | 427 | 477,000 |
| 1985/06/12 | 416 | 434 | 413 | 434 | 1,144,000 |
| 1985/06/11 | 405 | 415 | 405 | 414 | 510,000 |
| 1985/06/10 | 409 | 415 | 405 | 405 | 213,000 |
| 1985/06/07 | 410 | 415 | 402 | 408 | 900,000 |
| 1985/06/06 | 419 | 425 | 410 | 410 | 544,000 |
| 1985/06/05 | 427 | 434 | 416 | 420 | 1,108,000 |
| 1985/06/04 | 411 | 422 | 409 | 422 | 724,000 |
| 1985/06/03 | 419 | 425 | 405 | 410 | 1,009,000 |
| 1985/06/01 | 428 | 434 | 416 | 418 | 893,000 |
| 1985/05/31 | 436 | 440 | 430 | 430 | 1,459,000 |
| 1985/05/30 | 456 | 458 | 432 | 435 | 1,629,000 |
| 1985/05/29 | 445 | 457 | 437 | 446 | 2,393,000 |
| 1985/05/28 | 450 | 464 | 437 | 440 | 2,439,000 |
| 1985/05/27 | 457 | 467 | 447 | 447 | 2,247,000 |
| 1985/05/25 | 462 | 471 | 455 | 457 | 2,233,000 |
| 1985/05/24 | 484 | 485 | 462 | 464 | 4,292,000 |
| 1985/05/23 | 470 | 498 | 461 | 483 | 11,511,999 |
| 1985/05/22 | 486 | 492 | 460 | 472 | 8,601,999 |
| 1985/05/21 | 470 | 494 | 470 | 479 | 25,237,997 |
| 1985/05/20 | 475 | 475 | 460 | 464 | 6,364,999 |
| 1985/05/18 | 470 | 478 | 462 | 475 | 14,096,999 |
| 1985/05/17 | 440 | 467 | 435 | 462 | 33,638,997 |
| 1985/05/16 | 417 | 430 | 408 | 430 | 8,885,999 |
| 1985/05/15 | 425 | 427 | 412 | 414 | 10,993,999 |
| 1985/05/14 | 422 | 424 | 408 | 420 | 10,239,999 |
| 1985/05/13 | 413 | 413 | 402 | 407 | 2,950,000 |
| 1985/05/10 | 390 | 412 | 390 | 411 | 10,604,999 |
| 1985/05/09 | 385 | 390 | 380 | 385 | 1,974,000 |
| 1985/05/08 | 390 | 393 | 375 | 378 | 1,448,000 |
| 1985/05/07 | 390 | 395 | 382 | 390 | 1,988,000 |
| 1985/05/04 | 400 | 403 | 392 | 395 | 867,000 |
| 1985/05/02 | 405 | 412 | 395 | 400 | 4,842,000 |
| 1985/05/01 | 415 | 421 | 405 | 408 | 19,066,998 |
| 1985/04/30 | 390 | 412 | 385 | 410 | 24,146,998 |
| 1985/04/27 | 390 | 403 | 385 | 386 | 13,442,999 |
| 1985/04/26 | 349 | 393 | 345 | 393 | 22,111,998 |
| 1985/04/25 | 349 | 351 | 338 | 340 | 1,297,000 |
| 1985/04/24 | 354 | 357 | 346 | 350 | 3,625,000 |
| 1985/04/23 | 350 | 365 | 347 | 350 | 14,604,999 |
| 1985/04/22 | 331 | 347 | 331 | 342 | 2,267,000 |
| 1985/04/20 | 319 | 327 | 319 | 325 | 574,000 |
| 1985/04/19 | 314 | 325 | 314 | 318 | 359,000 |
| 1985/04/18 | 321 | 321 | 308 | 311 | 318,000 |
| 1985/04/17 | 306 | 320 | 306 | 316 | 399,000 |
| 1985/04/16 | 325 | 325 | 308 | 310 | 363,000 |
| 1985/04/15 | 325 | 328 | 320 | 325 | 297,000 |
| 1985/04/12 | 326 | 329 | 324 | 329 | 324,000 |
| 1985/04/11 | 330 | 331 | 321 | 321 | 511,000 |
| 1985/04/10 | 338 | 338 | 328 | 328 | 683,000 |
| 1985/04/09 | 351 | 352 | 333 | 338 | 2,769,000 |
| 1985/04/08 | 329 | 348 | 329 | 346 | 3,429,000 |
| 1985/04/06 | 326 | 327 | 324 | 326 | 263,000 |
| 1985/04/05 | 329 | 329 | 321 | 321 | 800,000 |
| 1985/04/04 | 317 | 330 | 317 | 324 | 2,054,000 |
| 1985/04/03 | 310 | 315 | 310 | 314 | 599,000 |
| 1985/04/02 | 311 | 311 | 307 | 309 | 266,000 |
| 1985/04/01 | 310 | 311 | 305 | 310 | 178,000 |
| 1985/03/30 | 314 | 314 | 311 | 313 | 51,000 |
| 1985/03/29 | 312 | 316 | 309 | 309 | 744,000 |
| 1985/03/28 | 308 | 317 | 305 | 317 | 313,000 |
| 1985/03/27 | 301 | 305 | 301 | 305 | 138,000 |
| 1985/03/26 | 300 | 305 | 300 | 302 | 280,000 |
| 1985/03/25 | 305 | 305 | 300 | 302 | 270,000 |
| 1985/03/23 | 306 | 308 | 305 | 305 | 49,000 |
| 1985/03/22 | 306 | 310 | 305 | 307 | 579,000 |
| 1985/03/20 | 305 | 310 | 305 | 306 | 149,000 |
| 1985/03/19 | 305 | 310 | 304 | 305 | 794,000 |
| 1985/03/18 | 310 | 310 | 305 | 306 | 136,000 |
| 1985/03/16 | 310 | 310 | 305 | 310 | 123,000 |
| 1985/03/15 | 311 | 315 | 311 | 313 | 303,000 |
| 1985/03/14 | 314 | 315 | 310 | 311 | 173,000 |
| 1985/03/13 | 317 | 318 | 315 | 316 | 254,000 |
| 1985/03/12 | 305 | 313 | 303 | 313 | 276,000 |
| 1985/03/11 | 307 | 308 | 304 | 304 | 207,000 |
| 1985/03/08 | 308 | 310 | 306 | 306 | 161,000 |
| 1985/03/07 | 308 | 308 | 304 | 306 | 211,000 |
| 1985/03/06 | 305 | 308 | 305 | 308 | 306,000 |
| 1985/03/05 | 309 | 310 | 306 | 307 | 140,000 |
| 1985/03/04 | 310 | 310 | 306 | 309 | 123,000 |
| 1985/03/02 | 305 | 310 | 304 | 309 | 219,000 |
| 1985/03/01 | 309 | 309 | 305 | 305 | 148,000 |
| 1985/02/28 | 305 | 309 | 303 | 304 | 348,000 |
| 1985/02/27 | 308 | 310 | 307 | 307 | 103,000 |
| 1985/02/26 | 312 | 313 | 309 | 311 | 360,000 |
| 1985/02/25 | 313 | 317 | 311 | 312 | 166,000 |
| 1985/02/23 | 317 | 317 | 312 | 317 | 101,000 |
| 1985/02/22 | 310 | 315 | 310 | 312 | 65,000 |
| 1985/02/21 | 315 | 317 | 312 | 314 | 247,000 |
| 1985/02/20 | 315 | 319 | 315 | 318 | 117,000 |
| 1985/02/19 | 320 | 324 | 317 | 317 | 339,000 |
| 1985/02/18 | 313 | 320 | 310 | 320 | 458,000 |
| 1985/02/16 | 309 | 310 | 303 | 303 | 569,000 |
| 1985/02/15 | 315 | 316 | 302 | 307 | 721,000 |
| 1985/02/14 | 313 | 313 | 308 | 310 | 315,000 |
| 1985/02/13 | 313 | 318 | 312 | 314 | 312,000 |
| 1985/02/12 | 318 | 318 | 313 | 313 | 130,000 |
| 1985/02/08 | 318 | 318 | 311 | 315 | 554,000 |
| 1985/02/07 | 320 | 322 | 318 | 318 | 247,000 |
| 1985/02/06 | 325 | 325 | 315 | 320 | 633,000 |
| 1985/02/05 | 318 | 321 | 313 | 315 | 570,000 |
| 1985/02/04 | 302 | 312 | 301 | 310 | 817,000 |
| 1985/02/02 | 302 | 302 | 300 | 301 | 742,000 |
| 1985/02/01 | 301 | 303 | 300 | 302 | 225,000 |
| 1985/01/31 | 301 | 302 | 300 | 302 | 134,000 |
| 1985/01/30 | 304 | 304 | 301 | 302 | 148,000 |
| 1985/01/29 | 304 | 305 | 302 | 304 | 145,000 |
| 1985/01/28 | 306 | 308 | 302 | 305 | 84,000 |
| 1985/01/26 | 303 | 304 | 300 | 301 | 338,000 |
| 1985/01/25 | 306 | 308 | 304 | 304 | 299,000 |
| 1985/01/24 | 307 | 308 | 306 | 306 | 122,000 |
| 1985/01/23 | 310 | 310 | 307 | 309 | 220,000 |
| 1985/01/22 | 316 | 316 | 310 | 312 | 94,000 |
| 1985/01/21 | 312 | 316 | 312 | 316 | 244,000 |
| 1985/01/19 | 310 | 313 | 309 | 313 | 324,000 |
| 1985/01/18 | 310 | 310 | 309 | 310 | 839,000 |
| 1985/01/17 | 315 | 315 | 308 | 309 | 1,423,000 |
| 1985/01/16 | 310 | 317 | 310 | 315 | 360,000 |
| 1985/01/14 | 307 | 310 | 306 | 307 | 185,000 |
| 1985/01/11 | 305 | 307 | 304 | 307 | 205,000 |
| 1985/01/10 | 307 | 308 | 303 | 304 | 499,000 |
| 1985/01/09 | 308 | 312 | 307 | 307 | 180,000 |
| 1985/01/08 | 305 | 310 | 305 | 310 | 160,000 |
| 1985/01/07 | 310 | 313 | 303 | 304 | 536,000 |
| 1985/01/05 | 311 | 311 | 305 | 305 | 61,000 |
| 1985/01/04 | 303 | 319 | 303 | 318 | 60,000 |