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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,400 | 1,410 | 1,350 | 1,360 | 803,000 |
| 1988/12/27 | 1,370 | 1,410 | 1,360 | 1,400 | 976,000 |
| 1988/12/26 | 1,390 | 1,400 | 1,350 | 1,370 | 1,009,000 |
| 1988/12/24 | 1,390 | 1,390 | 1,350 | 1,390 | 804,000 |
| 1988/12/23 | 1,400 | 1,410 | 1,350 | 1,400 | 911,000 |
| 1988/12/22 | 1,430 | 1,440 | 1,390 | 1,390 | 3,103,000 |
| 1988/12/21 | 1,330 | 1,430 | 1,300 | 1,430 | 4,437,000 |
| 1988/12/20 | 1,280 | 1,350 | 1,280 | 1,350 | 758,000 |
| 1988/12/19 | 1,300 | 1,320 | 1,270 | 1,270 | 414,000 |
| 1988/12/16 | 1,350 | 1,350 | 1,240 | 1,310 | 1,085,000 |
| 1988/12/15 | 1,310 | 1,380 | 1,300 | 1,350 | 1,904,000 |
| 1988/12/14 | 1,310 | 1,320 | 1,270 | 1,290 | 874,000 |
| 1988/12/13 | 1,230 | 1,310 | 1,230 | 1,290 | 600,000 |
| 1988/12/12 | 1,230 | 1,250 | 1,230 | 1,230 | 338,000 |
| 1988/12/09 | 1,230 | 1,260 | 1,220 | 1,250 | 630,000 |
| 1988/12/08 | 1,270 | 1,300 | 1,250 | 1,250 | 668,000 |
| 1988/12/07 | 1,310 | 1,330 | 1,280 | 1,280 | 740,000 |
| 1988/12/06 | 1,340 | 1,350 | 1,300 | 1,310 | 1,029,000 |
| 1988/12/05 | 1,320 | 1,350 | 1,320 | 1,340 | 314,000 |
| 1988/12/03 | 1,320 | 1,380 | 1,320 | 1,360 | 399,000 |
| 1988/12/02 | 1,360 | 1,380 | 1,320 | 1,330 | 469,000 |
| 1988/12/01 | 1,400 | 1,440 | 1,360 | 1,360 | 1,502,000 |
| 1988/11/30 | 1,300 | 1,390 | 1,300 | 1,390 | 2,061,000 |
| 1988/11/29 | 1,340 | 1,350 | 1,300 | 1,300 | 712,000 |
| 1988/11/28 | 1,330 | 1,370 | 1,320 | 1,320 | 1,590,000 |
| 1988/11/26 | 1,350 | 1,350 | 1,320 | 1,320 | 653,000 |
| 1988/11/25 | 1,380 | 1,390 | 1,330 | 1,380 | 1,851,000 |
| 1988/11/24 | 1,400 | 1,410 | 1,360 | 1,360 | 1,172,000 |
| 1988/11/22 | 1,420 | 1,440 | 1,380 | 1,410 | 1,679,000 |
| 1988/11/21 | 1,470 | 1,490 | 1,420 | 1,440 | 866,000 |
| 1988/11/18 | 1,470 | 1,540 | 1,440 | 1,450 | 2,301,000 |
| 1988/11/17 | 1,500 | 1,510 | 1,460 | 1,470 | 1,364,000 |
| 1988/11/16 | 1,570 | 1,570 | 1,480 | 1,530 | 7,214,000 |
| 1988/11/15 | 1,370 | 1,570 | 1,350 | 1,540 | 7,484,000 |
| 1988/11/14 | 1,390 | 1,400 | 1,350 | 1,370 | 869,000 |
| 1988/11/11 | 1,420 | 1,440 | 1,360 | 1,400 | 1,818,000 |
| 1988/11/10 | 1,440 | 1,490 | 1,400 | 1,400 | 1,472,000 |
| 1988/11/09 | 1,490 | 1,500 | 1,450 | 1,450 | 1,711,000 |
| 1988/11/08 | 1,520 | 1,520 | 1,470 | 1,520 | 1,647,000 |
| 1988/11/07 | 1,570 | 1,570 | 1,510 | 1,510 | 2,657,000 |
| 1988/11/05 | 1,570 | 1,590 | 1,530 | 1,580 | 4,634,000 |
| 1988/11/04 | 1,500 | 1,560 | 1,460 | 1,540 | 4,970,000 |
| 1988/11/02 | 1,570 | 1,570 | 1,470 | 1,470 | 3,733,000 |
| 1988/11/01 | 1,590 | 1,600 | 1,530 | 1,550 | 8,963,000 |
| 1988/10/31 | 1,500 | 1,520 | 1,420 | 1,500 | 7,065,000 |
| 1988/10/29 | 1,580 | 1,580 | 1,510 | 1,530 | 3,727,000 |
| 1988/10/28 | 1,600 | 1,660 | 1,520 | 1,550 | 25,071,000 |
| 1988/10/27 | 1,470 | 1,570 | 1,460 | 1,570 | 17,870,000 |
| 1988/10/26 | 1,480 | 1,530 | 1,470 | 1,480 | 25,208,000 |
| 1988/10/25 | 1,290 | 1,330 | 1,280 | 1,330 | 12,709,000 |
| 1988/10/24 | 1,310 | 1,380 | 1,290 | 1,310 | 22,351,000 |
| 1988/10/22 | 1,240 | 1,320 | 1,230 | 1,320 | 21,994,000 |
| 1988/10/21 | 1,170 | 1,250 | 1,130 | 1,230 | 31,602,000 |
| 1988/10/20 | 1,120 | 1,190 | 1,110 | 1,140 | 26,826,000 |
| 1988/10/19 | 1,030 | 1,100 | 1,030 | 1,100 | 24,923,000 |
| 1988/10/18 | 995 | 1,020 | 991 | 991 | 3,360,000 |
| 1988/10/17 | 992 | 1,000 | 976 | 983 | 1,389,000 |
| 1988/10/14 | 1,030 | 1,030 | 990 | 995 | 3,328,000 |
| 1988/10/13 | 1,020 | 1,070 | 1,010 | 1,010 | 8,697,000 |
| 1988/10/12 | 1,040 | 1,060 | 995 | 1,040 | 16,327,000 |
| 1988/10/11 | 980 | 1,030 | 979 | 1,030 | 21,282,000 |
| 1988/10/07 | 917 | 960 | 914 | 960 | 7,454,000 |
| 1988/10/06 | 905 | 939 | 900 | 907 | 2,505,000 |
| 1988/10/05 | 910 | 910 | 889 | 895 | 411,000 |
| 1988/10/04 | 912 | 912 | 900 | 905 | 572,000 |
| 1988/10/03 | 922 | 935 | 908 | 915 | 2,357,000 |
| 1988/10/01 | 940 | 945 | 921 | 922 | 1,950,000 |
| 1988/09/30 | 917 | 930 | 907 | 930 | 1,153,000 |
| 1988/09/29 | 924 | 935 | 906 | 907 | 1,841,000 |
| 1988/09/28 | 928 | 941 | 919 | 925 | 5,948,000 |
| 1988/09/27 | 889 | 925 | 880 | 919 | 7,144,000 |
| 1988/09/27 | 1 -> 1.10 分割 | ||||
| 1988/09/26 | 951 | 960 | 946 | 958 | 1,622,000 |
| 1988/09/24 | 970 | 970 | 955 | 960 | 578,000 |
| 1988/09/22 | 962 | 964 | 945 | 961 | 3,307,000 |
| 1988/09/21 | 930 | 954 | 922 | 952 | 2,374,000 |
| 1988/09/20 | 951 | 955 | 920 | 921 | 1,004,000 |
| 1988/09/19 | 946 | 960 | 941 | 950 | 1,772,000 |
| 1988/09/16 | 936 | 948 | 930 | 945 | 1,038,000 |
| 1988/09/14 | 915 | 939 | 911 | 926 | 1,125,000 |
| 1988/09/13 | 930 | 930 | 910 | 920 | 744,000 |
| 1988/09/12 | 924 | 930 | 916 | 925 | 596,000 |
| 1988/09/09 | 910 | 919 | 898 | 919 | 757,000 |
| 1988/09/08 | 916 | 916 | 898 | 900 | 465,000 |
| 1988/09/07 | 886 | 915 | 883 | 906 | 494,000 |
| 1988/09/06 | 896 | 896 | 880 | 880 | 103,000 |
| 1988/09/05 | 901 | 908 | 886 | 886 | 177,000 |
| 1988/09/03 | 885 | 902 | 865 | 900 | 266,000 |
| 1988/09/02 | 856 | 880 | 856 | 865 | 205,000 |
| 1988/09/01 | 863 | 869 | 841 | 856 | 492,000 |
| 1988/08/31 | 903 | 908 | 878 | 881 | 443,000 |
| 1988/08/30 | 915 | 925 | 885 | 893 | 1,392,000 |
| 1988/08/29 | 953 | 959 | 915 | 915 | 1,427,000 |
| 1988/08/27 | 935 | 946 | 926 | 943 | 731,000 |
| 1988/08/26 | 925 | 938 | 918 | 934 | 1,212,000 |
| 1988/08/25 | 935 | 938 | 916 | 925 | 1,036,000 |
| 1988/08/24 | 934 | 946 | 923 | 929 | 3,277,000 |
| 1988/08/23 | 914 | 925 | 912 | 925 | 1,385,000 |
| 1988/08/22 | 904 | 945 | 900 | 924 | 2,342,000 |
| 1988/08/19 | 890 | 910 | 890 | 899 | 544,000 |
| 1988/08/18 | 910 | 911 | 891 | 900 | 714,000 |
| 1988/08/17 | 863 | 900 | 861 | 900 | 228,000 |
| 1988/08/16 | 860 | 871 | 860 | 862 | 34,000 |
| 1988/08/15 | 880 | 882 | 870 | 870 | 84,000 |
| 1988/08/12 | 870 | 880 | 860 | 870 | 208,000 |
| 1988/08/11 | 850 | 880 | 830 | 860 | 368,000 |
| 1988/08/10 | 870 | 880 | 860 | 860 | 220,000 |
| 1988/08/09 | 910 | 910 | 900 | 900 | 140,000 |
| 1988/08/08 | 910 | 914 | 900 | 900 | 138,000 |
| 1988/08/06 | 910 | 910 | 896 | 901 | 119,000 |
| 1988/08/05 | 910 | 915 | 905 | 911 | 550,000 |
| 1988/08/04 | 910 | 920 | 903 | 905 | 352,000 |
| 1988/08/03 | 900 | 910 | 890 | 909 | 357,000 |
| 1988/08/02 | 890 | 900 | 890 | 890 | 349,000 |
| 1988/08/01 | 905 | 905 | 890 | 890 | 539,000 |
| 1988/07/30 | 909 | 909 | 885 | 895 | 262,000 |
| 1988/07/29 | 870 | 880 | 861 | 869 | 321,000 |
| 1988/07/28 | 882 | 883 | 860 | 861 | 243,000 |
| 1988/07/27 | 882 | 899 | 877 | 880 | 464,000 |
| 1988/07/26 | 877 | 899 | 877 | 881 | 191,000 |
| 1988/07/25 | 877 | 900 | 877 | 885 | 392,000 |
| 1988/07/23 | 900 | 900 | 880 | 887 | 205,000 |
| 1988/07/22 | 945 | 950 | 900 | 910 | 867,000 |
| 1988/07/21 | 927 | 960 | 927 | 935 | 708,000 |
| 1988/07/20 | 942 | 970 | 920 | 927 | 1,794,000 |
| 1988/07/19 | 977 | 985 | 927 | 932 | 1,447,000 |
| 1988/07/18 | 1,000 | 1,020 | 975 | 980 | 1,353,000 |
| 1988/07/15 | 998 | 1,020 | 985 | 1,010 | 4,823,000 |
| 1988/07/14 | 978 | 1,010 | 970 | 1,010 | 4,301,000 |
| 1988/07/13 | 965 | 979 | 956 | 968 | 3,314,000 |
| 1988/07/12 | 969 | 973 | 959 | 965 | 2,183,000 |
| 1988/07/11 | 978 | 985 | 954 | 964 | 2,170,000 |
| 1988/07/08 | 940 | 976 | 938 | 975 | 5,365,999 |
| 1988/07/07 | 920 | 950 | 917 | 948 | 7,785,999 |
| 1988/07/06 | 907 | 923 | 900 | 923 | 2,860,000 |
| 1988/07/05 | 860 | 900 | 860 | 887 | 409,000 |
| 1988/07/04 | 853 | 870 | 850 | 870 | 525,000 |
| 1988/07/02 | 881 | 885 | 872 | 873 | 396,000 |
| 1988/07/01 | 900 | 905 | 886 | 891 | 873,000 |
| 1988/06/30 | 900 | 907 | 882 | 882 | 1,512,000 |
| 1988/06/29 | 928 | 929 | 880 | 910 | 2,017,000 |
| 1988/06/28 | 910 | 939 | 904 | 920 | 6,848,999 |
| 1988/06/27 | 905 | 914 | 898 | 905 | 1,699,000 |
| 1988/06/25 | 898 | 907 | 890 | 905 | 1,626,000 |
| 1988/06/24 | 879 | 913 | 879 | 888 | 2,597,000 |
| 1988/06/23 | 875 | 881 | 863 | 875 | 998,000 |
| 1988/06/22 | 908 | 909 | 871 | 871 | 2,195,000 |
| 1988/06/21 | 872 | 908 | 868 | 898 | 2,928,000 |
| 1988/06/20 | 890 | 890 | 869 | 875 | 853,000 |
| 1988/06/17 | 870 | 880 | 863 | 880 | 1,327,000 |
| 1988/06/16 | 885 | 894 | 860 | 860 | 1,052,000 |
| 1988/06/15 | 899 | 899 | 875 | 880 | 1,408,000 |
| 1988/06/14 | 866 | 885 | 866 | 879 | 883,000 |
| 1988/06/13 | 875 | 884 | 865 | 866 | 704,000 |
| 1988/06/10 | 900 | 900 | 863 | 863 | 1,949,000 |
| 1988/06/09 | 920 | 934 | 890 | 897 | 8,840,999 |
| 1988/06/08 | 857 | 920 | 857 | 915 | 15,783,998 |
| 1988/06/07 | 844 | 881 | 844 | 860 | 3,647,000 |
| 1988/06/06 | 861 | 868 | 840 | 854 | 2,052,000 |
| 1988/06/04 | 883 | 883 | 853 | 861 | 6,938,999 |
| 1988/06/03 | 820 | 885 | 819 | 868 | 14,430,999 |
| 1988/06/02 | 821 | 822 | 807 | 810 | 1,828,000 |
| 1988/06/01 | 812 | 812 | 800 | 801 | 2,715,000 |
| 1988/05/31 | 826 | 833 | 800 | 802 | 4,190,000 |
| 1988/05/30 | 828 | 835 | 815 | 818 | 8,538,999 |
| 1988/05/28 | 785 | 817 | 780 | 817 | 7,312,999 |
| 1988/05/27 | 755 | 783 | 755 | 773 | 4,347,000 |
| 1988/05/26 | 749 | 775 | 745 | 745 | 2,250,000 |
| 1988/05/25 | 752 | 753 | 738 | 742 | 711,000 |
| 1988/05/24 | 728 | 750 | 728 | 742 | 647,000 |
| 1988/05/23 | 735 | 739 | 708 | 708 | 759,000 |
| 1988/05/20 | 740 | 740 | 725 | 732 | 542,000 |
| 1988/05/19 | 743 | 759 | 730 | 735 | 1,641,000 |
| 1988/05/18 | 745 | 750 | 738 | 738 | 1,299,000 |
| 1988/05/17 | 765 | 765 | 738 | 740 | 1,429,000 |
| 1988/05/16 | 775 | 776 | 756 | 765 | 344,000 |
| 1988/05/13 | 770 | 777 | 761 | 775 | 1,068,000 |
| 1988/05/12 | 750 | 780 | 736 | 770 | 666,000 |
| 1988/05/11 | 754 | 760 | 754 | 756 | 990,000 |
| 1988/05/10 | 748 | 755 | 745 | 753 | 348,000 |
| 1988/05/09 | 745 | 750 | 745 | 748 | 309,000 |
| 1988/05/07 | 741 | 745 | 737 | 745 | 39,000 |
| 1988/05/06 | 750 | 750 | 735 | 737 | 271,000 |
| 1988/05/02 | 740 | 745 | 735 | 740 | 84,000 |
| 1988/04/30 | 735 | 740 | 730 | 730 | 95,000 |
| 1988/04/28 | 730 | 731 | 726 | 730 | 222,000 |
| 1988/04/27 | 730 | 735 | 722 | 722 | 681,000 |
| 1988/04/26 | 745 | 746 | 732 | 740 | 542,000 |
| 1988/04/25 | 747 | 748 | 742 | 742 | 691,000 |
| 1988/04/23 | 740 | 748 | 740 | 746 | 126,000 |
| 1988/04/22 | 750 | 750 | 735 | 738 | 162,000 |
| 1988/04/21 | 745 | 748 | 732 | 732 | 236,000 |
| 1988/04/20 | 740 | 750 | 739 | 745 | 352,000 |
| 1988/04/19 | 742 | 744 | 740 | 740 | 166,000 |
| 1988/04/18 | 765 | 770 | 741 | 741 | 149,000 |
| 1988/04/15 | 751 | 755 | 745 | 747 | 318,000 |
| 1988/04/14 | 755 | 770 | 755 | 755 | 554,000 |
| 1988/04/13 | 766 | 768 | 751 | 751 | 618,000 |
| 1988/04/12 | 773 | 774 | 766 | 766 | 679,000 |
| 1988/04/11 | 775 | 780 | 770 | 778 | 655,000 |
| 1988/04/08 | 776 | 776 | 769 | 775 | 853,000 |
| 1988/04/07 | 786 | 787 | 766 | 766 | 2,575,000 |
| 1988/04/06 | 775 | 792 | 772 | 776 | 10,207,999 |
| 1988/04/05 | 763 | 763 | 738 | 745 | 1,125,000 |
| 1988/04/04 | 745 | 766 | 740 | 759 | 2,115,000 |
| 1988/04/02 | 710 | 744 | 707 | 740 | 552,000 |
| 1988/04/01 | 721 | 728 | 705 | 705 | 211,000 |
| 1988/03/31 | 735 | 735 | 724 | 724 | 291,000 |
| 1988/03/30 | 730 | 749 | 725 | 725 | 201,000 |
| 1988/03/29 | 725 | 728 | 720 | 720 | 235,000 |
| 1988/03/28 | 720 | 730 | 718 | 725 | 308,000 |
| 1988/03/26 | 724 | 725 | 718 | 718 | 255,000 |
| 1988/03/25 | 736 | 736 | 725 | 728 | 407,000 |
| 1988/03/24 | 741 | 745 | 740 | 740 | 294,000 |
| 1988/03/23 | 746 | 746 | 738 | 740 | 338,000 |
| 1988/03/22 | 736 | 750 | 731 | 736 | 404,000 |
| 1988/03/18 | 755 | 759 | 746 | 746 | 1,724,000 |
| 1988/03/17 | 745 | 750 | 742 | 750 | 1,014,000 |
| 1988/03/16 | 750 | 754 | 741 | 750 | 1,752,000 |
| 1988/03/15 | 735 | 750 | 730 | 739 | 713,000 |
| 1988/03/14 | 740 | 740 | 720 | 729 | 347,000 |
| 1988/03/11 | 740 | 746 | 733 | 735 | 1,693,000 |
| 1988/03/10 | 747 | 749 | 735 | 740 | 903,000 |
| 1988/03/09 | 730 | 749 | 730 | 735 | 1,502,000 |
| 1988/03/08 | 727 | 733 | 723 | 727 | 1,065,000 |
| 1988/03/07 | 755 | 755 | 725 | 733 | 1,148,000 |
| 1988/03/05 | 760 | 765 | 741 | 747 | 2,576,000 |
| 1988/03/04 | 720 | 756 | 720 | 750 | 1,018,000 |
| 1988/03/03 | 740 | 740 | 720 | 726 | 1,265,000 |
| 1988/03/02 | 759 | 759 | 740 | 740 | 4,189,000 |
| 1988/03/01 | 722 | 760 | 720 | 752 | 7,723,999 |
| 1988/02/29 | 689 | 719 | 689 | 712 | 4,428,000 |
| 1988/02/27 | 690 | 691 | 682 | 690 | 846,000 |
| 1988/02/26 | 690 | 697 | 686 | 687 | 837,000 |
| 1988/02/25 | 691 | 705 | 686 | 695 | 1,373,000 |
| 1988/02/24 | 690 | 690 | 680 | 688 | 663,000 |
| 1988/02/23 | 683 | 685 | 674 | 685 | 718,000 |
| 1988/02/22 | 690 | 690 | 670 | 673 | 824,000 |
| 1988/02/19 | 693 | 693 | 680 | 685 | 857,000 |
| 1988/02/18 | 661 | 690 | 661 | 686 | 2,803,000 |
| 1988/02/17 | 653 | 664 | 642 | 664 | 351,000 |
| 1988/02/16 | 656 | 662 | 641 | 662 | 595,000 |
| 1988/02/15 | 662 | 662 | 640 | 650 | 630,000 |
| 1988/02/12 | 627 | 647 | 621 | 642 | 611,000 |
| 1988/02/10 | 615 | 620 | 610 | 617 | 708,000 |
| 1988/02/09 | 619 | 619 | 615 | 616 | 170,000 |
| 1988/02/08 | 620 | 620 | 614 | 619 | 571,000 |
| 1988/02/06 | 615 | 618 | 614 | 616 | 116,000 |
| 1988/02/05 | 615 | 620 | 615 | 615 | 206,000 |
| 1988/02/04 | 620 | 620 | 610 | 615 | 703,000 |
| 1988/02/03 | 618 | 620 | 614 | 618 | 509,000 |
| 1988/02/02 | 617 | 619 | 615 | 618 | 174,000 |
| 1988/02/01 | 620 | 621 | 615 | 617 | 148,000 |
| 1988/01/30 | 615 | 617 | 610 | 615 | 109,000 |
| 1988/01/29 | 617 | 620 | 613 | 615 | 595,000 |
| 1988/01/28 | 620 | 623 | 615 | 616 | 622,000 |
| 1988/01/27 | 627 | 633 | 621 | 622 | 307,000 |
| 1988/01/26 | 635 | 638 | 630 | 638 | 1,015,000 |
| 1988/01/25 | 645 | 645 | 630 | 630 | 185,000 |
| 1988/01/23 | 655 | 657 | 635 | 635 | 116,000 |
| 1988/01/22 | 632 | 650 | 629 | 650 | 381,000 |
| 1988/01/21 | 630 | 635 | 629 | 631 | 145,000 |
| 1988/01/20 | 630 | 630 | 625 | 630 | 153,000 |
| 1988/01/19 | 654 | 654 | 625 | 634 | 103,000 |
| 1988/01/18 | 655 | 660 | 641 | 647 | 145,000 |
| 1988/01/14 | 629 | 655 | 629 | 630 | 334,000 |
| 1988/01/13 | 635 | 636 | 625 | 630 | 108,000 |
| 1988/01/12 | 650 | 650 | 637 | 638 | 79,000 |
| 1988/01/11 | 635 | 645 | 635 | 640 | 154,000 |
| 1988/01/08 | 635 | 650 | 635 | 644 | 245,000 |
| 1988/01/07 | 655 | 662 | 630 | 631 | 433,000 |
| 1988/01/06 | 657 | 660 | 640 | 660 | 237,000 |
| 1988/01/05 | 661 | 661 | 627 | 627 | 197,000 |
| 1988/01/04 | 644 | 644 | 625 | 631 | 57,000 |