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 |
|---|---|---|---|---|---|
| 1987/12/28 | 598 | 658 | 598 | 658 | 842,000 |
| 1987/12/26 | 679 | 679 | 650 | 658 | 238,000 |
| 1987/12/25 | 662 | 685 | 660 | 685 | 308,000 |
| 1987/12/24 | 678 | 690 | 670 | 680 | 229,000 |
| 1987/12/23 | 695 | 695 | 680 | 688 | 531,000 |
| 1987/12/22 | 690 | 690 | 671 | 675 | 250,000 |
| 1987/12/21 | 685 | 700 | 685 | 695 | 290,000 |
| 1987/12/18 | 695 | 703 | 681 | 695 | 305,000 |
| 1987/12/17 | 709 | 715 | 670 | 670 | 507,000 |
| 1987/12/16 | 717 | 727 | 705 | 710 | 1,436,000 |
| 1987/12/15 | 739 | 739 | 711 | 727 | 1,148,000 |
| 1987/12/14 | 727 | 739 | 721 | 737 | 2,406,000 |
| 1987/12/11 | 727 | 741 | 720 | 726 | 4,218,000 |
| 1987/12/10 | 705 | 737 | 705 | 735 | 8,373,999 |
| 1987/12/09 | 685 | 706 | 682 | 700 | 2,361,000 |
| 1987/12/08 | 671 | 684 | 671 | 682 | 747,000 |
| 1987/12/07 | 683 | 690 | 675 | 676 | 255,000 |
| 1987/12/05 | 673 | 690 | 673 | 673 | 471,000 |
| 1987/12/04 | 700 | 706 | 674 | 683 | 1,156,000 |
| 1987/12/03 | 720 | 721 | 693 | 708 | 2,420,000 |
| 1987/12/02 | 708 | 724 | 708 | 712 | 7,101,999 |
| 1987/12/01 | 655 | 698 | 650 | 698 | 2,287,000 |
| 1987/11/30 | 683 | 688 | 660 | 675 | 703,000 |
| 1987/11/28 | 694 | 700 | 682 | 693 | 2,446,000 |
| 1987/11/27 | 674 | 698 | 666 | 697 | 4,066,000 |
| 1987/11/26 | 650 | 664 | 636 | 662 | 1,304,000 |
| 1987/11/25 | 652 | 654 | 635 | 636 | 514,000 |
| 1987/11/24 | 647 | 660 | 640 | 642 | 940,000 |
| 1987/11/20 | 640 | 655 | 616 | 642 | 1,562,000 |
| 1987/11/19 | 629 | 650 | 625 | 650 | 2,411,000 |
| 1987/11/18 | 575 | 625 | 575 | 620 | 510,000 |
| 1987/11/17 | 604 | 618 | 590 | 590 | 518,000 |
| 1987/11/16 | 590 | 600 | 585 | 598 | 368,000 |
| 1987/11/13 | 583 | 590 | 571 | 580 | 621,000 |
| 1987/11/12 | 536 | 546 | 516 | 543 | 800,000 |
| 1987/11/11 | 550 | 560 | 475 | 506 | 884,000 |
| 1987/11/10 | 555 | 570 | 540 | 554 | 485,000 |
| 1987/11/09 | 597 | 597 | 581 | 583 | 184,000 |
| 1987/11/07 | 600 | 608 | 596 | 597 | 93,000 |
| 1987/11/06 | 618 | 619 | 596 | 598 | 506,000 |
| 1987/11/05 | 632 | 639 | 590 | 596 | 581,000 |
| 1987/11/04 | 628 | 660 | 622 | 642 | 911,000 |
| 1987/11/02 | 600 | 630 | 600 | 630 | 397,000 |
| 1987/10/31 | 565 | 595 | 565 | 590 | 177,000 |
| 1987/10/30 | 560 | 570 | 555 | 555 | 232,000 |
| 1987/10/29 | 540 | 561 | 540 | 550 | 364,000 |
| 1987/10/28 | 575 | 585 | 568 | 570 | 447,000 |
| 1987/10/27 | 542 | 568 | 531 | 567 | 837,000 |
| 1987/10/26 | 588 | 588 | 550 | 552 | 331,000 |
| 1987/10/24 | 591 | 609 | 591 | 600 | 287,000 |
| 1987/10/23 | 600 | 610 | 600 | 600 | 525,000 |
| 1987/10/22 | 640 | 640 | 620 | 620 | 981,000 |
| 1987/10/21 | 610 | 620 | 581 | 598 | 2,356,000 |
| 1987/10/20 | 590 | 590 | 590 | 590 | 594,000 |
| 1987/10/19 | 680 | 695 | 678 | 690 | 369,000 |
| 1987/10/16 | 675 | 707 | 674 | 707 | 698,000 |
| 1987/10/15 | 685 | 691 | 680 | 685 | 283,000 |
| 1987/10/14 | 697 | 709 | 690 | 695 | 474,000 |
| 1987/10/13 | 681 | 700 | 681 | 700 | 607,000 |
| 1987/10/12 | 689 | 698 | 681 | 695 | 206,000 |
| 1987/10/09 | 723 | 730 | 680 | 699 | 871,000 |
| 1987/10/08 | 720 | 730 | 711 | 721 | 684,000 |
| 1987/10/07 | 727 | 735 | 717 | 730 | 1,321,000 |
| 1987/10/06 | 745 | 755 | 737 | 737 | 2,154,000 |
| 1987/10/05 | 730 | 755 | 730 | 735 | 2,540,000 |
| 1987/10/03 | 725 | 730 | 720 | 720 | 710,000 |
| 1987/10/02 | 710 | 727 | 705 | 720 | 1,581,000 |
| 1987/10/01 | 720 | 722 | 698 | 715 | 1,708,000 |
| 1987/09/30 | 708 | 725 | 700 | 722 | 2,832,000 |
| 1987/09/29 | 690 | 710 | 688 | 702 | 2,647,000 |
| 1987/09/28 | 685 | 694 | 685 | 692 | 1,182,000 |
| 1987/09/26 | 685 | 687 | 683 | 683 | 645,000 |
| 1987/09/25 | 685 | 687 | 682 | 687 | 1,244,000 |
| 1987/09/24 | 680 | 692 | 678 | 687 | 3,298,000 |
| 1987/09/22 | 657 | 680 | 655 | 678 | 1,080,000 |
| 1987/09/21 | 691 | 698 | 673 | 687 | 2,462,000 |
| 1987/09/18 | 670 | 690 | 670 | 681 | 2,563,000 |
| 1987/09/17 | 660 | 670 | 650 | 670 | 817,000 |
| 1987/09/16 | 652 | 660 | 652 | 660 | 688,000 |
| 1987/09/14 | 645 | 664 | 645 | 662 | 441,000 |
| 1987/09/11 | 625 | 650 | 625 | 646 | 733,000 |
| 1987/09/10 | 660 | 660 | 630 | 631 | 548,000 |
| 1987/09/09 | 646 | 665 | 646 | 650 | 1,206,000 |
| 1987/09/08 | 640 | 650 | 636 | 640 | 1,826,000 |
| 1987/09/07 | 670 | 686 | 640 | 640 | 1,206,000 |
| 1987/09/05 | 684 | 684 | 661 | 672 | 533,000 |
| 1987/09/04 | 653 | 690 | 651 | 690 | 3,628,000 |
| 1987/09/03 | 668 | 684 | 650 | 653 | 2,041,000 |
| 1987/09/02 | 710 | 714 | 691 | 698 | 3,046,000 |
| 1987/09/01 | 679 | 719 | 679 | 718 | 9,369,999 |
| 1987/08/31 | 672 | 682 | 672 | 680 | 1,130,000 |
| 1987/08/29 | 660 | 677 | 660 | 677 | 1,165,000 |
| 1987/08/28 | 675 | 680 | 660 | 670 | 4,841,000 |
| 1987/08/27 | 661 | 672 | 655 | 672 | 2,171,000 |
| 1987/08/26 | 675 | 680 | 662 | 670 | 3,144,000 |
| 1987/08/25 | 677 | 685 | 660 | 680 | 5,255,999 |
| 1987/08/24 | 669 | 680 | 650 | 680 | 6,449,999 |
| 1987/08/22 | 648 | 659 | 646 | 659 | 3,887,000 |
| 1987/08/21 | 590 | 636 | 590 | 636 | 2,678,000 |
| 1987/08/20 | 590 | 600 | 585 | 590 | 759,000 |
| 1987/08/19 | 590 | 594 | 584 | 590 | 814,000 |
| 1987/08/18 | 590 | 599 | 581 | 587 | 466,000 |
| 1987/08/17 | 584 | 595 | 584 | 594 | 419,000 |
| 1987/08/14 | 586 | 614 | 580 | 614 | 1,641,000 |
| 1987/08/13 | 625 | 630 | 606 | 616 | 896,000 |
| 1987/08/12 | 625 | 634 | 621 | 631 | 2,319,000 |
| 1987/08/11 | 600 | 630 | 600 | 625 | 2,222,000 |
| 1987/08/10 | 594 | 612 | 594 | 610 | 667,000 |
| 1987/08/07 | 567 | 617 | 566 | 614 | 1,721,000 |
| 1987/08/06 | 569 | 585 | 562 | 575 | 871,000 |
| 1987/08/05 | 570 | 585 | 570 | 572 | 625,000 |
| 1987/08/04 | 590 | 595 | 586 | 590 | 835,000 |
| 1987/08/03 | 585 | 604 | 585 | 600 | 1,133,000 |
| 1987/08/01 | 610 | 615 | 595 | 595 | 805,000 |
| 1987/07/31 | 617 | 640 | 610 | 611 | 1,766,000 |
| 1987/07/30 | 620 | 631 | 605 | 625 | 2,311,000 |
| 1987/07/29 | 650 | 650 | 621 | 630 | 5,640,999 |
| 1987/07/28 | 630 | 650 | 621 | 640 | 5,929,999 |
| 1987/07/27 | 597 | 619 | 591 | 619 | 3,939,000 |
| 1987/07/25 | 590 | 598 | 585 | 598 | 3,051,000 |
| 1987/07/24 | 559 | 585 | 554 | 580 | 6,126,999 |
| 1987/07/23 | 560 | 570 | 540 | 550 | 1,611,000 |
| 1987/07/22 | 565 | 575 | 538 | 560 | 4,128,000 |
| 1987/07/21 | 545 | 560 | 536 | 555 | 4,793,000 |
| 1987/07/20 | 545 | 554 | 536 | 550 | 3,031,000 |
| 1987/07/17 | 520 | 542 | 520 | 540 | 3,853,000 |
| 1987/07/16 | 491 | 520 | 491 | 513 | 1,241,000 |
| 1987/07/15 | 498 | 501 | 490 | 495 | 694,000 |
| 1987/07/14 | 520 | 524 | 500 | 500 | 1,079,000 |
| 1987/07/13 | 515 | 530 | 515 | 523 | 1,078,000 |
| 1987/07/10 | 508 | 527 | 508 | 515 | 1,517,000 |
| 1987/07/09 | 521 | 525 | 511 | 515 | 2,538,000 |
| 1987/07/08 | 525 | 538 | 513 | 531 | 5,509,999 |
| 1987/07/07 | 500 | 518 | 486 | 509 | 3,616,000 |
| 1987/07/06 | 481 | 500 | 475 | 495 | 1,107,000 |
| 1987/07/04 | 495 | 497 | 475 | 480 | 1,496,000 |
| 1987/07/03 | 484 | 503 | 471 | 495 | 3,369,000 |
| 1987/07/02 | 475 | 485 | 470 | 480 | 1,972,000 |
| 1987/07/01 | 465 | 478 | 452 | 470 | 801,000 |
| 1987/06/30 | 461 | 464 | 455 | 460 | 360,000 |
| 1987/06/29 | 487 | 487 | 463 | 480 | 1,243,000 |
| 1987/06/27 | 490 | 490 | 482 | 483 | 2,350,000 |
| 1987/06/26 | 474 | 495 | 472 | 483 | 5,883,999 |
| 1987/06/25 | 462 | 470 | 454 | 469 | 3,502,000 |
| 1987/06/24 | 428 | 463 | 426 | 463 | 1,789,000 |
| 1987/06/23 | 423 | 440 | 423 | 426 | 750,000 |
| 1987/06/22 | 431 | 439 | 426 | 426 | 542,000 |
| 1987/06/19 | 445 | 450 | 431 | 431 | 1,001,000 |
| 1987/06/18 | 446 | 446 | 437 | 440 | 301,000 |
| 1987/06/17 | 452 | 452 | 436 | 436 | 845,000 |
| 1987/06/16 | 446 | 454 | 443 | 450 | 976,000 |
| 1987/06/15 | 450 | 450 | 441 | 441 | 580,000 |
| 1987/06/12 | 435 | 440 | 431 | 435 | 573,000 |
| 1987/06/11 | 450 | 450 | 435 | 435 | 794,000 |
| 1987/06/10 | 431 | 437 | 431 | 435 | 445,000 |
| 1987/06/09 | 443 | 443 | 430 | 431 | 500,000 |
| 1987/06/08 | 447 | 447 | 440 | 440 | 703,000 |
| 1987/06/06 | 442 | 450 | 442 | 442 | 319,000 |
| 1987/06/05 | 455 | 455 | 442 | 442 | 721,000 |
| 1987/06/04 | 450 | 455 | 441 | 455 | 1,245,000 |
| 1987/06/03 | 441 | 449 | 437 | 437 | 899,000 |
| 1987/06/02 | 441 | 450 | 438 | 438 | 955,000 |
| 1987/06/01 | 455 | 455 | 435 | 441 | 1,795,000 |
| 1987/05/30 | 464 | 465 | 453 | 453 | 1,412,000 |
| 1987/05/29 | 463 | 476 | 451 | 459 | 8,293,999 |
| 1987/05/28 | 430 | 467 | 426 | 460 | 5,659,999 |
| 1987/05/27 | 430 | 434 | 421 | 425 | 1,605,000 |
| 1987/05/26 | 459 | 459 | 436 | 440 | 1,616,000 |
| 1987/05/25 | 448 | 464 | 448 | 454 | 3,272,000 |
| 1987/05/23 | 449 | 450 | 440 | 440 | 1,219,000 |
| 1987/05/22 | 452 | 456 | 441 | 449 | 6,093,999 |
| 1987/05/21 | 430 | 460 | 427 | 450 | 10,963,999 |
| 1987/05/20 | 430 | 431 | 415 | 423 | 3,189,000 |
| 1987/05/19 | 425 | 429 | 416 | 425 | 1,999,000 |
| 1987/05/18 | 412 | 428 | 409 | 410 | 2,170,000 |
| 1987/05/15 | 425 | 430 | 407 | 407 | 2,869,000 |
| 1987/05/14 | 412 | 420 | 412 | 420 | 1,985,000 |
| 1987/05/13 | 421 | 421 | 406 | 406 | 2,496,000 |
| 1987/05/12 | 425 | 432 | 415 | 417 | 10,217,999 |
| 1987/05/11 | 405 | 415 | 395 | 415 | 8,619,999 |
| 1987/05/08 | 390 | 405 | 383 | 400 | 4,953,000 |
| 1987/05/07 | 388 | 388 | 376 | 387 | 550,000 |
| 1987/05/06 | 392 | 392 | 376 | 383 | 773,000 |
| 1987/05/02 | 389 | 392 | 380 | 386 | 756,000 |
| 1987/05/01 | 395 | 396 | 372 | 388 | 2,548,000 |
| 1987/04/30 | 375 | 388 | 360 | 381 | 844,000 |
| 1987/04/28 | 365 | 365 | 350 | 355 | 879,000 |
| 1987/04/27 | 375 | 375 | 355 | 355 | 512,000 |
| 1987/04/25 | 375 | 375 | 370 | 374 | 240,000 |
| 1987/04/24 | 375 | 378 | 368 | 369 | 960,000 |
| 1987/04/23 | 380 | 381 | 372 | 376 | 287,000 |
| 1987/04/22 | 388 | 388 | 378 | 384 | 659,000 |
| 1987/04/21 | 385 | 385 | 378 | 378 | 423,000 |
| 1987/04/20 | 393 | 393 | 372 | 380 | 587,000 |
| 1987/04/17 | 394 | 394 | 383 | 388 | 662,000 |
| 1987/04/16 | 400 | 400 | 382 | 389 | 1,008,000 |
| 1987/04/15 | 395 | 398 | 372 | 385 | 2,121,000 |
| 1987/04/14 | 372 | 405 | 370 | 400 | 5,207,999 |
| 1987/04/13 | 370 | 375 | 356 | 357 | 536,000 |
| 1987/04/10 | 372 | 380 | 370 | 372 | 1,450,000 |
| 1987/04/09 | 404 | 404 | 375 | 380 | 3,938,000 |
| 1987/04/08 | 370 | 403 | 370 | 399 | 14,749,999 |
| 1987/04/07 | 351 | 367 | 351 | 365 | 1,426,000 |
| 1987/04/06 | 360 | 370 | 351 | 355 | 1,236,000 |
| 1987/04/04 | 355 | 373 | 355 | 365 | 3,497,000 |
| 1987/04/03 | 340 | 358 | 338 | 353 | 1,398,000 |
| 1987/04/02 | 330 | 340 | 328 | 332 | 353,000 |
| 1987/04/01 | 328 | 339 | 328 | 330 | 502,000 |
| 1987/03/31 | 315 | 328 | 311 | 319 | 546,000 |
| 1987/03/30 | 342 | 342 | 325 | 325 | 458,000 |
| 1987/03/28 | 345 | 345 | 331 | 340 | 303,000 |
| 1987/03/27 | 360 | 360 | 345 | 348 | 2,579,000 |
| 1987/03/26 | 344 | 360 | 325 | 358 | 3,115,000 |
| 1987/03/25 | 341 | 354 | 341 | 345 | 3,454,000 |
| 1987/03/24 | 323 | 324 | 315 | 316 | 566,000 |
| 1987/03/23 | 325 | 326 | 320 | 320 | 407,000 |
| 1987/03/20 | 312 | 325 | 308 | 322 | 537,000 |
| 1987/03/19 | 316 | 325 | 311 | 311 | 894,000 |
| 1987/03/18 | 323 | 324 | 310 | 314 | 1,153,000 |
| 1987/03/17 | 323 | 325 | 312 | 322 | 555,000 |
| 1987/03/16 | 328 | 336 | 310 | 322 | 842,000 |
| 1987/03/13 | 324 | 355 | 321 | 353 | 4,335,000 |
| 1987/03/12 | 317 | 324 | 315 | 320 | 1,464,000 |
| 1987/03/11 | 290 | 305 | 290 | 305 | 622,000 |
| 1987/03/10 | 287 | 288 | 282 | 283 | 110,000 |
| 1987/03/09 | 285 | 287 | 282 | 285 | 77,000 |
| 1987/03/07 | 281 | 285 | 281 | 281 | 115,000 |
| 1987/03/06 | 285 | 289 | 281 | 281 | 216,000 |
| 1987/03/05 | 281 | 285 | 280 | 281 | 118,000 |
| 1987/03/04 | 283 | 283 | 281 | 281 | 175,000 |
| 1987/03/03 | 283 | 289 | 283 | 284 | 131,000 |
| 1987/03/02 | 282 | 290 | 282 | 282 | 196,000 |
| 1987/02/28 | 284 | 285 | 280 | 280 | 88,000 |
| 1987/02/27 | 290 | 291 | 280 | 284 | 166,000 |
| 1987/02/26 | 295 | 295 | 285 | 286 | 308,000 |
| 1987/02/25 | 293 | 298 | 288 | 288 | 316,000 |
| 1987/02/24 | 306 | 307 | 290 | 290 | 418,000 |
| 1987/02/23 | 306 | 312 | 306 | 306 | 495,000 |
| 1987/02/20 | 303 | 310 | 301 | 305 | 378,000 |
| 1987/02/19 | 296 | 305 | 292 | 301 | 497,000 |
| 1987/02/18 | 290 | 295 | 286 | 293 | 294,000 |
| 1987/02/17 | 286 | 290 | 284 | 285 | 208,000 |
| 1987/02/16 | 285 | 287 | 284 | 287 | 132,000 |
| 1987/02/13 | 293 | 293 | 285 | 285 | 224,000 |
| 1987/02/12 | 286 | 297 | 286 | 292 | 247,000 |
| 1987/02/10 | 290 | 290 | 285 | 286 | 73,000 |
| 1987/02/09 | 283 | 290 | 283 | 290 | 52,000 |
| 1987/02/07 | 281 | 288 | 281 | 286 | 130,000 |
| 1987/02/06 | 287 | 288 | 280 | 280 | 197,000 |
| 1987/02/05 | 284 | 293 | 280 | 286 | 169,000 |
| 1987/02/04 | 289 | 293 | 280 | 289 | 197,000 |
| 1987/02/03 | 291 | 291 | 284 | 284 | 158,000 |
| 1987/02/02 | 295 | 299 | 286 | 286 | 121,000 |
| 1987/01/31 | 290 | 298 | 290 | 295 | 136,000 |
| 1987/01/30 | 291 | 296 | 291 | 291 | 87,000 |
| 1987/01/29 | 303 | 303 | 291 | 296 | 208,000 |
| 1987/01/28 | 294 | 310 | 294 | 303 | 522,000 |
| 1987/01/27 | 294 | 294 | 288 | 290 | 768,000 |
| 1987/01/26 | 285 | 294 | 285 | 291 | 170,000 |
| 1987/01/24 | 280 | 280 | 277 | 280 | 113,000 |
| 1987/01/23 | 277 | 282 | 276 | 276 | 111,000 |
| 1987/01/22 | 276 | 280 | 276 | 276 | 227,000 |
| 1987/01/21 | 278 | 283 | 276 | 276 | 208,000 |
| 1987/01/20 | 278 | 285 | 278 | 282 | 117,000 |
| 1987/01/19 | 278 | 282 | 277 | 278 | 91,000 |
| 1987/01/16 | 282 | 287 | 277 | 277 | 257,000 |
| 1987/01/14 | 281 | 282 | 277 | 280 | 228,000 |
| 1987/01/13 | 285 | 290 | 280 | 281 | 123,000 |
| 1987/01/12 | 293 | 293 | 285 | 289 | 95,000 |
| 1987/01/09 | 288 | 293 | 286 | 293 | 119,000 |
| 1987/01/08 | 290 | 295 | 282 | 290 | 204,000 |
| 1987/01/07 | 288 | 289 | 282 | 285 | 126,000 |
| 1987/01/06 | 280 | 291 | 278 | 290 | 71,000 |
| 1987/01/05 | 284 | 290 | 276 | 276 | 86,000 |