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 |
---|---|---|---|---|---|
1986/12/27 | 280 | 285 | 280 | 284 | 73,000 |
1986/12/26 | 278 | 283 | 278 | 279 | 104,000 |
1986/12/25 | 281 | 283 | 277 | 277 | 337,000 |
1986/12/24 | 290 | 290 | 280 | 285 | 359,000 |
1986/12/23 | 287 | 290 | 287 | 287 | 243,000 |
1986/12/22 | 291 | 295 | 286 | 286 | 192,000 |
1986/12/19 | 292 | 298 | 292 | 292 | 301,000 |
1986/12/18 | 295 | 295 | 290 | 292 | 232,000 |
1986/12/17 | 299 | 301 | 295 | 296 | 349,000 |
1986/12/16 | 304 | 304 | 296 | 299 | 236,000 |
1986/12/15 | 304 | 305 | 301 | 304 | 108,000 |
1986/12/12 | 307 | 308 | 303 | 303 | 310,000 |
1986/12/11 | 310 | 310 | 307 | 307 | 269,000 |
1986/12/10 | 310 | 312 | 305 | 307 | 670,000 |
1986/12/09 | 316 | 319 | 310 | 312 | 216,000 |
1986/12/08 | 310 | 319 | 307 | 319 | 475,000 |
1986/12/06 | 305 | 310 | 303 | 305 | 261,000 |
1986/12/05 | 310 | 311 | 308 | 310 | 335,000 |
1986/12/04 | 311 | 312 | 302 | 308 | 253,000 |
1986/12/03 | 310 | 316 | 310 | 310 | 386,000 |
1986/12/02 | 308 | 308 | 301 | 301 | 332,000 |
1986/12/01 | 309 | 317 | 307 | 310 | 254,000 |
1986/11/29 | 306 | 313 | 305 | 306 | 145,000 |
1986/11/28 | 307 | 314 | 306 | 314 | 372,000 |
1986/11/27 | 317 | 324 | 305 | 305 | 529,000 |
1986/11/26 | 302 | 310 | 302 | 309 | 600,000 |
1986/11/25 | 301 | 307 | 295 | 307 | 522,000 |
1986/11/22 | 302 | 306 | 300 | 306 | 312,000 |
1986/11/21 | 312 | 314 | 300 | 300 | 710,000 |
1986/11/20 | 317 | 320 | 310 | 312 | 505,000 |
1986/11/19 | 323 | 334 | 318 | 318 | 531,000 |
1986/11/18 | 328 | 336 | 315 | 323 | 825,000 |
1986/11/17 | 354 | 355 | 325 | 325 | 769,000 |
1986/11/14 | 339 | 355 | 337 | 352 | 1,777,000 |
1986/11/13 | 357 | 365 | 336 | 340 | 3,072,000 |
1986/11/12 | 380 | 394 | 351 | 362 | 9,259,999 |
1986/11/11 | 388 | 400 | 371 | 371 | 14,513,999 |
1986/11/10 | 313 | 347 | 310 | 333 | 5,597,999 |
1986/11/07 | 318 | 323 | 300 | 310 | 1,363,000 |
1986/11/06 | 273 | 323 | 272 | 315 | 2,163,000 |
1986/11/05 | 266 | 273 | 263 | 273 | 110,000 |
1986/11/04 | 263 | 275 | 263 | 270 | 99,000 |
1986/11/01 | 254 | 268 | 254 | 268 | 50,000 |
1986/10/31 | 255 | 263 | 255 | 259 | 113,000 |
1986/10/30 | 259 | 259 | 251 | 251 | 183,000 |
1986/10/29 | 264 | 264 | 250 | 254 | 34,000 |
1986/10/28 | 257 | 269 | 250 | 269 | 164,000 |
1986/10/27 | 260 | 260 | 252 | 252 | 120,000 |
1986/10/25 | 250 | 260 | 250 | 259 | 53,000 |
1986/10/24 | 250 | 270 | 245 | 255 | 115,000 |
1986/10/23 | 240 | 250 | 240 | 245 | 64,000 |
1986/10/22 | 245 | 246 | 240 | 240 | 75,000 |
1986/10/21 | 259 | 259 | 241 | 250 | 135,000 |
1986/10/20 | 255 | 256 | 255 | 255 | 40,000 |
1986/10/17 | 265 | 265 | 253 | 260 | 76,000 |
1986/10/16 | 260 | 260 | 255 | 260 | 73,000 |
1986/10/15 | 253 | 263 | 253 | 255 | 50,000 |
1986/10/14 | 256 | 260 | 253 | 253 | 62,000 |
1986/10/13 | 262 | 262 | 255 | 255 | 27,000 |
1986/10/09 | 259 | 262 | 257 | 257 | 40,000 |
1986/10/08 | 257 | 267 | 257 | 257 | 44,000 |
1986/10/07 | 265 | 270 | 262 | 262 | 29,000 |
1986/10/06 | 273 | 278 | 265 | 268 | 64,000 |
1986/10/04 | 269 | 273 | 265 | 271 | 82,000 |
1986/10/03 | 265 | 265 | 252 | 264 | 114,000 |
1986/10/02 | 246 | 260 | 240 | 260 | 194,000 |
1986/10/01 | 255 | 257 | 241 | 249 | 246,000 |
1986/09/30 | 261 | 265 | 255 | 255 | 162,000 |
1986/09/29 | 272 | 274 | 260 | 268 | 164,000 |
1986/09/27 | 277 | 282 | 265 | 277 | 171,000 |
1986/09/26 | 285 | 285 | 280 | 282 | 196,000 |
1986/09/25 | 288 | 294 | 285 | 288 | 114,000 |
1986/09/24 | 288 | 295 | 288 | 290 | 147,000 |
1986/09/22 | 289 | 293 | 289 | 293 | 145,000 |
1986/09/19 | 290 | 290 | 289 | 290 | 193,000 |
1986/09/18 | 286 | 289 | 286 | 289 | 84,000 |
1986/09/17 | 286 | 290 | 286 | 286 | 76,000 |
1986/09/16 | 289 | 293 | 285 | 285 | 195,000 |
1986/09/12 | 289 | 289 | 281 | 289 | 204,000 |
1986/09/11 | 292 | 295 | 290 | 290 | 389,000 |
1986/09/10 | 300 | 300 | 295 | 295 | 234,000 |
1986/09/09 | 300 | 303 | 300 | 300 | 128,000 |
1986/09/08 | 305 | 305 | 300 | 300 | 120,000 |
1986/09/06 | 304 | 306 | 301 | 305 | 149,000 |
1986/09/05 | 308 | 309 | 305 | 306 | 155,000 |
1986/09/04 | 308 | 308 | 306 | 306 | 107,000 |
1986/09/03 | 310 | 315 | 310 | 310 | 168,000 |
1986/09/02 | 306 | 315 | 306 | 315 | 209,000 |
1986/09/01 | 310 | 313 | 303 | 305 | 120,000 |
1986/08/30 | 302 | 310 | 302 | 310 | 144,000 |
1986/08/29 | 307 | 308 | 301 | 307 | 204,000 |
1986/08/28 | 305 | 308 | 303 | 307 | 236,000 |
1986/08/27 | 301 | 315 | 301 | 309 | 486,000 |
1986/08/26 | 310 | 310 | 300 | 301 | 443,000 |
1986/08/25 | 310 | 315 | 306 | 314 | 154,000 |
1986/08/23 | 304 | 305 | 301 | 305 | 117,000 |
1986/08/22 | 305 | 308 | 301 | 305 | 306,000 |
1986/08/21 | 308 | 309 | 303 | 304 | 316,000 |
1986/08/20 | 306 | 309 | 303 | 303 | 466,000 |
1986/08/19 | 306 | 313 | 306 | 306 | 195,000 |
1986/08/18 | 316 | 316 | 303 | 305 | 805,000 |
1986/08/15 | 315 | 315 | 313 | 315 | 203,000 |
1986/08/14 | 316 | 320 | 313 | 320 | 175,000 |
1986/08/13 | 319 | 328 | 316 | 320 | 177,000 |
1986/08/12 | 315 | 320 | 310 | 315 | 819,000 |
1986/08/11 | 319 | 319 | 315 | 315 | 270,000 |
1986/08/08 | 320 | 320 | 310 | 315 | 466,000 |
1986/08/07 | 320 | 325 | 315 | 315 | 239,000 |
1986/08/06 | 323 | 323 | 315 | 323 | 104,000 |
1986/08/05 | 325 | 328 | 315 | 328 | 209,000 |
1986/08/04 | 327 | 327 | 319 | 320 | 143,000 |
1986/08/02 | 329 | 329 | 316 | 325 | 134,000 |
1986/08/01 | 324 | 330 | 320 | 330 | 260,000 |
1986/07/31 | 333 | 335 | 321 | 326 | 249,000 |
1986/07/30 | 332 | 338 | 325 | 338 | 406,000 |
1986/07/29 | 339 | 347 | 336 | 342 | 255,000 |
1986/07/28 | 350 | 350 | 340 | 349 | 327,000 |
1986/07/26 | 350 | 352 | 345 | 351 | 189,000 |
1986/07/25 | 352 | 354 | 348 | 352 | 223,000 |
1986/07/24 | 356 | 360 | 351 | 351 | 157,000 |
1986/07/23 | 355 | 360 | 351 | 355 | 330,000 |
1986/07/22 | 353 | 358 | 350 | 353 | 237,000 |
1986/07/21 | 367 | 367 | 353 | 358 | 347,000 |
1986/07/19 | 358 | 369 | 356 | 369 | 896,000 |
1986/07/18 | 363 | 364 | 353 | 353 | 390,000 |
1986/07/17 | 354 | 370 | 353 | 360 | 835,000 |
1986/07/16 | 368 | 368 | 350 | 352 | 956,000 |
1986/07/15 | 367 | 382 | 362 | 370 | 4,939,000 |
1986/07/14 | 346 | 364 | 346 | 363 | 697,000 |
1986/07/11 | 338 | 344 | 338 | 342 | 357,000 |
1986/07/10 | 340 | 345 | 338 | 342 | 305,000 |
1986/07/09 | 345 | 347 | 340 | 340 | 341,000 |
1986/07/08 | 345 | 346 | 338 | 345 | 376,000 |
1986/07/07 | 346 | 347 | 336 | 344 | 230,000 |
1986/07/05 | 339 | 345 | 338 | 345 | 117,000 |
1986/07/04 | 345 | 348 | 336 | 336 | 565,000 |
1986/07/03 | 348 | 350 | 343 | 348 | 343,000 |
1986/07/02 | 342 | 350 | 340 | 343 | 480,000 |
1986/07/01 | 348 | 348 | 342 | 342 | 245,000 |
1986/06/30 | 348 | 348 | 345 | 348 | 204,000 |
1986/06/28 | 345 | 350 | 340 | 341 | 419,000 |
1986/06/27 | 351 | 352 | 345 | 345 | 395,000 |
1986/06/26 | 354 | 359 | 349 | 349 | 580,000 |
1986/06/25 | 350 | 355 | 345 | 346 | 388,000 |
1986/06/24 | 350 | 352 | 336 | 340 | 387,000 |
1986/06/23 | 361 | 364 | 350 | 350 | 350,000 |
1986/06/21 | 369 | 370 | 360 | 361 | 801,000 |
1986/06/20 | 365 | 368 | 361 | 367 | 2,687,000 |
1986/06/19 | 340 | 372 | 340 | 350 | 3,254,000 |
1986/06/18 | 342 | 345 | 335 | 335 | 326,000 |
1986/06/17 | 350 | 350 | 341 | 341 | 291,000 |
1986/06/16 | 351 | 358 | 350 | 350 | 496,000 |
1986/06/13 | 350 | 353 | 346 | 350 | 588,000 |
1986/06/12 | 356 | 359 | 350 | 350 | 1,116,000 |
1986/06/11 | 370 | 372 | 351 | 351 | 3,494,000 |
1986/06/10 | 342 | 370 | 340 | 365 | 6,825,999 |
1986/06/09 | 343 | 352 | 341 | 345 | 3,395,000 |
1986/06/07 | 343 | 345 | 333 | 341 | 1,052,000 |
1986/06/06 | 335 | 345 | 332 | 340 | 2,495,000 |
1986/06/05 | 324 | 340 | 320 | 336 | 1,602,000 |
1986/06/04 | 310 | 320 | 310 | 320 | 264,000 |
1986/06/03 | 310 | 311 | 308 | 309 | 253,000 |
1986/06/02 | 310 | 315 | 308 | 315 | 155,000 |
1986/05/31 | 310 | 313 | 308 | 311 | 79,000 |
1986/05/30 | 313 | 314 | 310 | 310 | 191,000 |
1986/05/29 | 310 | 315 | 308 | 313 | 250,000 |
1986/05/28 | 310 | 310 | 306 | 306 | 392,000 |
1986/05/27 | 315 | 317 | 313 | 313 | 113,000 |
1986/05/26 | 315 | 319 | 312 | 315 | 139,000 |
1986/05/24 | 317 | 317 | 310 | 311 | 183,000 |
1986/05/23 | 313 | 315 | 310 | 315 | 246,000 |
1986/05/22 | 308 | 310 | 307 | 308 | 244,000 |
1986/05/21 | 308 | 309 | 307 | 308 | 175,000 |
1986/05/20 | 311 | 311 | 308 | 308 | 330,000 |
1986/05/19 | 313 | 313 | 309 | 313 | 147,000 |
1986/05/17 | 319 | 319 | 312 | 312 | 431,000 |
1986/05/16 | 311 | 319 | 310 | 315 | 306,000 |
1986/05/15 | 310 | 312 | 309 | 310 | 143,000 |
1986/05/14 | 312 | 312 | 309 | 309 | 186,000 |
1986/05/13 | 311 | 312 | 310 | 312 | 120,000 |
1986/05/12 | 312 | 312 | 309 | 310 | 86,000 |
1986/05/09 | 311 | 311 | 308 | 310 | 255,000 |
1986/05/08 | 310 | 315 | 309 | 310 | 305,000 |
1986/05/07 | 310 | 313 | 309 | 310 | 492,000 |
1986/05/06 | 310 | 311 | 308 | 310 | 104,000 |
1986/05/02 | 309 | 316 | 309 | 311 | 212,000 |
1986/05/01 | 310 | 310 | 306 | 308 | 447,000 |
1986/04/30 | 319 | 319 | 310 | 315 | 132,000 |
1986/04/28 | 318 | 318 | 311 | 317 | 142,000 |
1986/04/26 | 310 | 318 | 310 | 318 | 304,000 |
1986/04/25 | 315 | 324 | 315 | 318 | 297,000 |
1986/04/24 | 316 | 320 | 308 | 308 | 322,000 |
1986/04/23 | 313 | 315 | 309 | 314 | 99,000 |
1986/04/22 | 315 | 319 | 309 | 310 | 566,000 |
1986/04/21 | 315 | 316 | 310 | 310 | 217,000 |
1986/04/19 | 315 | 320 | 315 | 316 | 31,000 |
1986/04/18 | 320 | 320 | 312 | 313 | 206,000 |
1986/04/17 | 320 | 320 | 314 | 315 | 164,000 |
1986/04/16 | 324 | 324 | 316 | 318 | 120,000 |
1986/04/15 | 333 | 335 | 315 | 325 | 453,000 |
1986/04/14 | 332 | 334 | 329 | 330 | 806,000 |
1986/04/11 | 327 | 330 | 327 | 330 | 413,000 |
1986/04/10 | 323 | 324 | 320 | 324 | 181,000 |
1986/04/09 | 318 | 324 | 318 | 320 | 117,000 |
1986/04/08 | 323 | 325 | 315 | 318 | 73,000 |
1986/04/07 | 312 | 325 | 310 | 325 | 125,000 |
1986/04/05 | 310 | 318 | 308 | 310 | 215,000 |
1986/04/04 | 308 | 315 | 307 | 315 | 190,000 |
1986/04/03 | 314 | 314 | 308 | 308 | 195,000 |
1986/04/02 | 313 | 318 | 308 | 309 | 178,000 |
1986/04/01 | 322 | 325 | 315 | 315 | 409,000 |
1986/03/31 | 317 | 319 | 313 | 317 | 170,000 |
1986/03/29 | 311 | 319 | 310 | 315 | 680,000 |
1986/03/28 | 310 | 320 | 307 | 307 | 565,000 |
1986/03/27 | 306 | 311 | 306 | 307 | 368,000 |
1986/03/26 | 307 | 315 | 307 | 310 | 298,000 |
1986/03/25 | 306 | 313 | 303 | 308 | 533,000 |
1986/03/24 | 310 | 311 | 305 | 308 | 486,000 |
1986/03/22 | 314 | 314 | 310 | 311 | 218,000 |
1986/03/20 | 318 | 318 | 310 | 313 | 1,149,000 |
1986/03/19 | 318 | 319 | 313 | 315 | 610,000 |
1986/03/18 | 325 | 328 | 311 | 316 | 1,212,000 |
1986/03/17 | 340 | 340 | 330 | 330 | 673,000 |
1986/03/15 | 341 | 343 | 335 | 340 | 546,000 |
1986/03/14 | 328 | 340 | 328 | 340 | 296,000 |
1986/03/13 | 327 | 330 | 325 | 328 | 311,000 |
1986/03/12 | 329 | 337 | 325 | 325 | 310,000 |
1986/03/11 | 339 | 344 | 338 | 339 | 244,000 |
1986/03/10 | 340 | 343 | 338 | 340 | 262,000 |
1986/03/07 | 350 | 354 | 342 | 347 | 2,391,000 |
1986/03/06 | 335 | 348 | 335 | 346 | 1,608,000 |
1986/03/05 | 335 | 338 | 333 | 336 | 397,000 |
1986/03/04 | 339 | 339 | 333 | 338 | 300,000 |
1986/03/03 | 342 | 342 | 335 | 339 | 409,000 |
1986/03/01 | 336 | 344 | 333 | 344 | 429,000 |
1986/02/28 | 338 | 340 | 331 | 331 | 361,000 |
1986/02/27 | 340 | 347 | 336 | 340 | 976,000 |
1986/02/26 | 333 | 348 | 321 | 332 | 4,428,000 |
1986/02/25 | 311 | 339 | 309 | 335 | 3,585,000 |
1986/02/24 | 315 | 315 | 308 | 310 | 633,000 |
1986/02/22 | 315 | 319 | 312 | 313 | 464,000 |
1986/02/21 | 322 | 322 | 316 | 316 | 322,000 |
1986/02/20 | 323 | 323 | 320 | 322 | 455,000 |
1986/02/19 | 322 | 323 | 319 | 322 | 580,000 |
1986/02/18 | 325 | 325 | 321 | 321 | 1,779,000 |
1986/02/17 | 326 | 330 | 321 | 325 | 592,000 |
1986/02/15 | 333 | 336 | 323 | 325 | 620,000 |
1986/02/14 | 354 | 357 | 331 | 331 | 2,113,000 |
1986/02/13 | 345 | 359 | 345 | 353 | 4,742,000 |
1986/02/12 | 338 | 342 | 333 | 336 | 2,410,000 |
1986/02/10 | 316 | 323 | 316 | 323 | 763,000 |
1986/02/07 | 317 | 323 | 316 | 320 | 746,000 |
1986/02/06 | 316 | 319 | 313 | 318 | 368,000 |
1986/02/05 | 326 | 327 | 318 | 319 | 562,000 |
1986/02/04 | 324 | 330 | 323 | 325 | 1,053,000 |
1986/02/03 | 319 | 328 | 319 | 321 | 1,358,000 |
1986/02/01 | 320 | 320 | 315 | 319 | 436,000 |
1986/01/31 | 320 | 323 | 315 | 315 | 2,216,000 |
1986/01/30 | 304 | 315 | 303 | 315 | 870,000 |
1986/01/29 | 302 | 304 | 300 | 304 | 265,000 |
1986/01/28 | 304 | 305 | 302 | 302 | 146,000 |
1986/01/27 | 304 | 305 | 301 | 301 | 51,000 |
1986/01/25 | 304 | 304 | 300 | 300 | 102,000 |
1986/01/24 | 305 | 305 | 300 | 300 | 270,000 |
1986/01/23 | 302 | 304 | 298 | 304 | 255,000 |
1986/01/22 | 299 | 306 | 298 | 300 | 367,000 |
1986/01/21 | 299 | 300 | 298 | 298 | 79,000 |
1986/01/20 | 298 | 300 | 296 | 299 | 77,000 |
1986/01/18 | 298 | 298 | 293 | 293 | 94,000 |
1986/01/17 | 300 | 300 | 291 | 293 | 377,000 |
1986/01/16 | 299 | 302 | 297 | 302 | 131,000 |
1986/01/14 | 301 | 302 | 297 | 300 | 86,000 |
1986/01/13 | 306 | 306 | 296 | 296 | 151,000 |
1986/01/10 | 309 | 309 | 303 | 306 | 356,000 |
1986/01/09 | 297 | 308 | 295 | 306 | 554,000 |
1986/01/08 | 290 | 298 | 290 | 296 | 170,000 |
1986/01/07 | 295 | 295 | 288 | 289 | 225,000 |
1986/01/06 | 291 | 292 | 289 | 289 | 161,000 |
1986/01/04 | 285 | 290 | 285 | 286 | 155,000 |