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 |
|---|---|---|---|---|---|
| 1990/12/28 | 580 | 580 | 570 | 579 | 103,000 |
| 1990/12/27 | 570 | 590 | 569 | 570 | 212,000 |
| 1990/12/26 | 565 | 565 | 553 | 565 | 208,000 |
| 1990/12/25 | 562 | 573 | 550 | 567 | 152,000 |
| 1990/12/21 | 561 | 580 | 561 | 563 | 187,000 |
| 1990/12/20 | 605 | 615 | 581 | 581 | 492,000 |
| 1990/12/19 | 618 | 620 | 600 | 620 | 588,000 |
| 1990/12/18 | 599 | 618 | 599 | 610 | 308,000 |
| 1990/12/17 | 599 | 599 | 590 | 599 | 125,000 |
| 1990/12/14 | 600 | 610 | 591 | 610 | 1,705,000 |
| 1990/12/13 | 620 | 634 | 610 | 620 | 441,000 |
| 1990/12/12 | 605 | 637 | 600 | 626 | 636,000 |
| 1990/12/11 | 590 | 605 | 582 | 600 | 289,000 |
| 1990/12/10 | 590 | 600 | 580 | 600 | 356,000 |
| 1990/12/07 | 559 | 597 | 550 | 590 | 573,000 |
| 1990/12/06 | 520 | 540 | 510 | 529 | 261,000 |
| 1990/12/05 | 523 | 539 | 507 | 530 | 366,000 |
| 1990/12/04 | 535 | 535 | 520 | 526 | 283,000 |
| 1990/12/03 | 540 | 550 | 530 | 545 | 158,000 |
| 1990/11/30 | 490 | 531 | 490 | 520 | 467,000 |
| 1990/11/29 | 540 | 540 | 510 | 520 | 360,000 |
| 1990/11/28 | 565 | 570 | 543 | 560 | 234,000 |
| 1990/11/27 | 560 | 570 | 556 | 565 | 172,000 |
| 1990/11/26 | 556 | 570 | 550 | 570 | 192,000 |
| 1990/11/22 | 550 | 565 | 535 | 546 | 644,000 |
| 1990/11/21 | 572 | 578 | 551 | 552 | 275,000 |
| 1990/11/20 | 587 | 587 | 575 | 580 | 114,000 |
| 1990/11/19 | 581 | 587 | 570 | 587 | 144,000 |
| 1990/11/16 | 556 | 562 | 546 | 562 | 556,000 |
| 1990/11/15 | 613 | 613 | 565 | 567 | 403,000 |
| 1990/11/14 | 620 | 634 | 613 | 619 | 209,000 |
| 1990/11/13 | 600 | 640 | 600 | 640 | 358,000 |
| 1990/11/09 | 550 | 570 | 550 | 570 | 263,000 |
| 1990/11/08 | 585 | 585 | 552 | 570 | 218,000 |
| 1990/11/07 | 610 | 610 | 590 | 590 | 231,000 |
| 1990/11/06 | 649 | 649 | 610 | 610 | 169,000 |
| 1990/11/05 | 650 | 650 | 632 | 632 | 101,000 |
| 1990/11/02 | 650 | 670 | 620 | 640 | 221,000 |
| 1990/11/01 | 680 | 680 | 650 | 650 | 256,000 |
| 1990/10/31 | 695 | 701 | 678 | 690 | 772,000 |
| 1990/10/30 | 694 | 694 | 675 | 678 | 223,000 |
| 1990/10/29 | 686 | 690 | 676 | 690 | 402,000 |
| 1990/10/26 | 685 | 690 | 670 | 676 | 261,000 |
| 1990/10/25 | 690 | 704 | 680 | 685 | 326,000 |
| 1990/10/24 | 658 | 665 | 650 | 650 | 468,000 |
| 1990/10/23 | 674 | 674 | 658 | 658 | 437,000 |
| 1990/10/22 | 650 | 678 | 650 | 655 | 307,000 |
| 1990/10/19 | 635 | 649 | 634 | 640 | 484,000 |
| 1990/10/18 | 625 | 633 | 617 | 633 | 330,000 |
| 1990/10/17 | 591 | 620 | 580 | 605 | 401,000 |
| 1990/10/16 | 601 | 605 | 575 | 581 | 422,000 |
| 1990/10/15 | 573 | 584 | 555 | 584 | 311,000 |
| 1990/10/12 | 563 | 563 | 551 | 563 | 77,000 |
| 1990/10/11 | 567 | 570 | 532 | 553 | 814,000 |
| 1990/10/09 | 600 | 618 | 569 | 579 | 434,000 |
| 1990/10/08 | 579 | 595 | 570 | 590 | 400,000 |
| 1990/10/05 | 550 | 580 | 548 | 569 | 550,000 |
| 1990/10/04 | 535 | 540 | 520 | 534 | 204,000 |
| 1990/10/03 | 567 | 570 | 525 | 525 | 733,000 |
| 1990/10/02 | 538 | 538 | 538 | 538 | 404,000 |
| 1990/10/01 | 500 | 512 | 449 | 453 | 394,000 |
| 1990/09/28 | 540 | 541 | 491 | 510 | 524,000 |
| 1990/09/27 | 570 | 571 | 550 | 560 | 355,000 |
| 1990/09/26 | 655 | 655 | 575 | 580 | 341,000 |
| 1990/09/25 | 673 | 673 | 640 | 645 | 232,000 |
| 1990/09/21 | 667 | 680 | 665 | 665 | 314,000 |
| 1990/09/20 | 698 | 698 | 665 | 697 | 165,000 |
| 1990/09/19 | 674 | 690 | 670 | 688 | 203,000 |
| 1990/09/18 | 709 | 709 | 650 | 664 | 242,000 |
| 1990/09/17 | 720 | 720 | 691 | 708 | 281,000 |
| 1990/09/14 | 685 | 724 | 680 | 710 | 1,103,000 |
| 1990/09/13 | 710 | 720 | 702 | 705 | 446,000 |
| 1990/09/12 | 699 | 700 | 685 | 700 | 345,000 |
| 1990/09/11 | 730 | 730 | 685 | 685 | 326,000 |
| 1990/09/10 | 683 | 720 | 677 | 720 | 251,000 |
| 1990/09/07 | 674 | 680 | 655 | 663 | 367,000 |
| 1990/09/06 | 670 | 680 | 660 | 665 | 433,000 |
| 1990/09/05 | 670 | 670 | 625 | 670 | 361,000 |
| 1990/09/04 | 690 | 690 | 660 | 660 | 270,000 |
| 1990/09/03 | 725 | 725 | 670 | 680 | 363,000 |
| 1990/08/31 | 690 | 730 | 686 | 715 | 378,000 |
| 1990/08/30 | 670 | 680 | 629 | 680 | 347,000 |
| 1990/08/29 | 680 | 680 | 660 | 660 | 322,000 |
| 1990/08/28 | 662 | 678 | 652 | 670 | 545,000 |
| 1990/08/27 | 615 | 649 | 615 | 620 | 259,000 |
| 1990/08/24 | 590 | 620 | 590 | 605 | 528,000 |
| 1990/08/23 | 611 | 622 | 575 | 600 | 589,000 |
| 1990/08/22 | 695 | 700 | 641 | 641 | 350,000 |
| 1990/08/21 | 729 | 730 | 702 | 702 | 210,000 |
| 1990/08/20 | 750 | 750 | 715 | 721 | 204,000 |
| 1990/08/17 | 749 | 755 | 731 | 746 | 285,000 |
| 1990/08/16 | 799 | 799 | 777 | 779 | 230,000 |
| 1990/08/15 | 757 | 802 | 751 | 802 | 367,000 |
| 1990/08/14 | 719 | 730 | 690 | 727 | 270,000 |
| 1990/08/13 | 723 | 723 | 695 | 700 | 247,000 |
| 1990/08/10 | 732 | 742 | 730 | 733 | 433,000 |
| 1990/08/09 | 769 | 769 | 722 | 722 | 442,000 |
| 1990/08/08 | 741 | 770 | 731 | 770 | 667,000 |
| 1990/08/07 | 742 | 770 | 730 | 731 | 414,000 |
| 1990/08/06 | 819 | 819 | 789 | 792 | 246,000 |
| 1990/08/03 | 825 | 835 | 820 | 820 | 259,000 |
| 1990/08/02 | 870 | 870 | 845 | 860 | 202,000 |
| 1990/08/01 | 855 | 880 | 855 | 870 | 332,000 |
| 1990/07/31 | 868 | 870 | 849 | 860 | 188,000 |
| 1990/07/30 | 872 | 872 | 862 | 868 | 107,000 |
| 1990/07/27 | 880 | 880 | 850 | 872 | 221,000 |
| 1990/07/26 | 875 | 885 | 875 | 876 | 133,000 |
| 1990/07/25 | 885 | 895 | 875 | 895 | 175,000 |
| 1990/07/24 | 875 | 885 | 870 | 885 | 185,000 |
| 1990/07/23 | 900 | 900 | 874 | 885 | 197,000 |
| 1990/07/20 | 929 | 934 | 900 | 910 | 285,000 |
| 1990/07/19 | 938 | 948 | 930 | 939 | 544,000 |
| 1990/07/18 | 934 | 938 | 925 | 938 | 275,000 |
| 1990/07/17 | 930 | 933 | 918 | 923 | 480,000 |
| 1990/07/16 | 910 | 934 | 910 | 928 | 379,000 |
| 1990/07/13 | 892 | 910 | 892 | 905 | 264,000 |
| 1990/07/12 | 880 | 889 | 870 | 889 | 282,000 |
| 1990/07/11 | 870 | 885 | 870 | 870 | 331,000 |
| 1990/07/10 | 880 | 880 | 870 | 871 | 142,000 |
| 1990/07/09 | 866 | 881 | 866 | 880 | 222,000 |
| 1990/07/06 | 875 | 884 | 866 | 882 | 162,000 |
| 1990/07/05 | 888 | 895 | 880 | 885 | 133,000 |
| 1990/07/04 | 894 | 900 | 886 | 890 | 241,000 |
| 1990/07/03 | 888 | 897 | 885 | 894 | 216,000 |
| 1990/07/02 | 865 | 898 | 865 | 898 | 320,000 |
| 1990/06/29 | 900 | 901 | 875 | 875 | 270,000 |
| 1990/06/28 | 885 | 905 | 885 | 895 | 151,000 |
| 1990/06/27 | 887 | 909 | 879 | 903 | 292,000 |
| 1990/06/26 | 866 | 898 | 866 | 895 | 370,000 |
| 1990/06/25 | 915 | 915 | 875 | 875 | 321,000 |
| 1990/06/22 | 940 | 940 | 924 | 925 | 235,000 |
| 1990/06/21 | 913 | 932 | 910 | 930 | 242,000 |
| 1990/06/20 | 935 | 940 | 909 | 913 | 513,000 |
| 1990/06/19 | 963 | 965 | 945 | 945 | 241,000 |
| 1990/06/18 | 951 | 969 | 951 | 953 | 123,000 |
| 1990/06/15 | 985 | 990 | 955 | 955 | 125,000 |
| 1990/06/14 | 990 | 998 | 985 | 985 | 413,000 |
| 1990/06/13 | 955 | 1,010 | 951 | 1,010 | 784,000 |
| 1990/06/12 | 942 | 955 | 941 | 941 | 142,000 |
| 1990/06/11 | 963 | 963 | 945 | 945 | 172,000 |
| 1990/06/08 | 964 | 964 | 954 | 963 | 474,000 |
| 1990/06/07 | 945 | 958 | 940 | 954 | 512,000 |
| 1990/06/06 | 959 | 960 | 950 | 951 | 197,000 |
| 1990/06/05 | 970 | 970 | 955 | 960 | 250,000 |
| 1990/06/04 | 969 | 969 | 952 | 960 | 315,000 |
| 1990/06/01 | 995 | 1,000 | 970 | 974 | 437,000 |
| 1990/05/31 | 1,000 | 1,000 | 990 | 998 | 204,000 |
| 1990/05/30 | 985 | 1,000 | 980 | 990 | 730,000 |
| 1990/05/29 | 1,000 | 1,010 | 990 | 990 | 415,000 |
| 1990/05/28 | 1,010 | 1,020 | 1,000 | 1,020 | 595,000 |
| 1990/05/25 | 981 | 1,000 | 980 | 980 | 525,000 |
| 1990/05/24 | 1,000 | 1,000 | 975 | 981 | 262,000 |
| 1990/05/23 | 1,030 | 1,030 | 990 | 990 | 543,000 |
| 1990/05/22 | 964 | 1,020 | 961 | 1,020 | 1,111,000 |
| 1990/05/21 | 990 | 990 | 965 | 974 | 442,000 |
| 1990/05/18 | 1,020 | 1,020 | 990 | 990 | 772,000 |
| 1990/05/17 | 1,010 | 1,010 | 1,000 | 1,010 | 824,000 |
| 1990/05/16 | 1,020 | 1,050 | 1,000 | 1,000 | 4,510,000 |
| 1990/05/15 | 938 | 1,030 | 935 | 990 | 5,929,000 |
| 1990/05/14 | 900 | 930 | 896 | 928 | 2,151,000 |
| 1990/05/11 | 880 | 891 | 880 | 890 | 816,000 |
| 1990/05/10 | 900 | 904 | 880 | 881 | 1,455,000 |
| 1990/05/09 | 875 | 886 | 866 | 880 | 2,205,000 |
| 1990/05/08 | 858 | 858 | 840 | 845 | 555,000 |
| 1990/05/07 | 834 | 856 | 825 | 856 | 772,000 |
| 1990/05/02 | 794 | 818 | 794 | 814 | 375,000 |
| 1990/05/01 | 775 | 795 | 775 | 791 | 358,000 |
| 1990/04/27 | 775 | 775 | 766 | 766 | 390,000 |
| 1990/04/26 | 770 | 780 | 765 | 765 | 702,000 |
| 1990/04/25 | 760 | 760 | 750 | 760 | 235,000 |
| 1990/04/24 | 760 | 760 | 750 | 760 | 321,000 |
| 1990/04/23 | 770 | 770 | 751 | 751 | 205,000 |
| 1990/04/20 | 765 | 768 | 750 | 765 | 662,000 |
| 1990/04/19 | 719 | 745 | 718 | 745 | 357,000 |
| 1990/04/18 | 680 | 690 | 680 | 689 | 667,000 |
| 1990/04/17 | 701 | 722 | 670 | 690 | 763,000 |
| 1990/04/16 | 730 | 730 | 700 | 700 | 119,000 |
| 1990/04/13 | 720 | 750 | 720 | 730 | 223,000 |
| 1990/04/12 | 744 | 744 | 712 | 715 | 623,000 |
| 1990/04/11 | 769 | 770 | 720 | 734 | 1,213,000 |
| 1990/04/10 | 750 | 777 | 750 | 750 | 406,000 |
| 1990/04/09 | 750 | 781 | 750 | 780 | 697,000 |
| 1990/04/06 | 671 | 710 | 660 | 700 | 967,000 |
| 1990/04/05 | 670 | 680 | 630 | 640 | 719,000 |
| 1990/04/04 | 670 | 692 | 659 | 680 | 482,000 |
| 1990/04/03 | 676 | 684 | 640 | 667 | 532,000 |
| 1990/04/02 | 700 | 721 | 678 | 678 | 360,000 |
| 1990/03/30 | 783 | 790 | 750 | 750 | 324,000 |
| 1990/03/29 | 782 | 810 | 781 | 781 | 383,000 |
| 1990/03/28 | 790 | 828 | 781 | 781 | 320,000 |
| 1990/03/27 | 786 | 822 | 773 | 810 | 891,000 |
| 1990/03/26 | 770 | 811 | 750 | 778 | 940,000 |
| 1990/03/23 | 781 | 786 | 760 | 760 | 376,000 |
| 1990/03/22 | 771 | 791 | 770 | 770 | 281,000 |
| 1990/03/20 | 848 | 859 | 810 | 831 | 450,000 |
| 1990/03/19 | 943 | 943 | 848 | 848 | 390,000 |
| 1990/03/16 | 951 | 957 | 940 | 948 | 226,000 |
| 1990/03/15 | 958 | 958 | 945 | 957 | 186,000 |
| 1990/03/14 | 962 | 962 | 920 | 948 | 323,000 |
| 1990/03/13 | 990 | 990 | 972 | 972 | 495,000 |
| 1990/03/12 | 1,020 | 1,020 | 991 | 991 | 294,000 |
| 1990/03/09 | 1,010 | 1,020 | 996 | 1,000 | 501,000 |
| 1990/03/08 | 990 | 1,030 | 990 | 991 | 273,000 |
| 1990/03/07 | 1,010 | 1,010 | 990 | 999 | 354,000 |
| 1990/03/06 | 1,040 | 1,040 | 1,010 | 1,010 | 206,000 |
| 1990/03/05 | 1,030 | 1,040 | 1,020 | 1,030 | 267,000 |
| 1990/03/02 | 1,040 | 1,050 | 1,030 | 1,030 | 230,000 |
| 1990/03/01 | 1,060 | 1,060 | 1,050 | 1,050 | 634,000 |
| 1990/02/28 | 1,080 | 1,080 | 1,040 | 1,040 | 374,000 |
| 1990/02/27 | 1,020 | 1,070 | 1,010 | 1,050 | 369,000 |
| 1990/02/26 | 1,020 | 1,030 | 990 | 1,000 | 373,000 |
| 1990/02/23 | 1,110 | 1,140 | 1,110 | 1,110 | 159,000 |
| 1990/02/22 | 1,140 | 1,150 | 1,100 | 1,150 | 196,000 |
| 1990/02/21 | 1,130 | 1,160 | 1,100 | 1,100 | 449,000 |
| 1990/02/20 | 1,170 | 1,190 | 1,160 | 1,170 | 153,000 |
| 1990/02/19 | 1,190 | 1,190 | 1,170 | 1,190 | 112,000 |
| 1990/02/16 | 1,190 | 1,200 | 1,170 | 1,170 | 233,000 |
| 1990/02/15 | 1,160 | 1,180 | 1,160 | 1,170 | 195,000 |
| 1990/02/14 | 1,170 | 1,180 | 1,160 | 1,180 | 125,000 |
| 1990/02/13 | 1,190 | 1,190 | 1,170 | 1,170 | 131,000 |
| 1990/02/09 | 1,190 | 1,190 | 1,160 | 1,170 | 263,000 |
| 1990/02/08 | 1,180 | 1,200 | 1,160 | 1,190 | 349,000 |
| 1990/02/07 | 1,200 | 1,200 | 1,170 | 1,180 | 475,000 |
| 1990/02/06 | 1,200 | 1,200 | 1,180 | 1,180 | 223,000 |
| 1990/02/05 | 1,210 | 1,220 | 1,160 | 1,170 | 190,000 |
| 1990/02/02 | 1,160 | 1,200 | 1,160 | 1,200 | 429,000 |
| 1990/02/01 | 1,190 | 1,190 | 1,160 | 1,160 | 276,000 |
| 1990/01/31 | 1,170 | 1,190 | 1,160 | 1,180 | 202,000 |
| 1990/01/30 | 1,190 | 1,190 | 1,170 | 1,190 | 183,000 |
| 1990/01/29 | 1,170 | 1,180 | 1,140 | 1,140 | 331,000 |
| 1990/01/26 | 1,160 | 1,170 | 1,150 | 1,170 | 240,000 |
| 1990/01/25 | 1,200 | 1,200 | 1,170 | 1,190 | 291,000 |
| 1990/01/24 | 1,180 | 1,200 | 1,170 | 1,170 | 292,000 |
| 1990/01/23 | 1,190 | 1,200 | 1,190 | 1,200 | 428,000 |
| 1990/01/22 | 1,170 | 1,190 | 1,170 | 1,190 | 428,000 |
| 1990/01/19 | 1,170 | 1,190 | 1,170 | 1,170 | 165,000 |
| 1990/01/18 | 1,180 | 1,190 | 1,170 | 1,190 | 216,000 |
| 1990/01/17 | 1,190 | 1,210 | 1,180 | 1,180 | 641,000 |
| 1990/01/16 | 1,180 | 1,230 | 1,170 | 1,170 | 362,000 |
| 1990/01/12 | 1,210 | 1,210 | 1,180 | 1,180 | 305,000 |
| 1990/01/11 | 1,230 | 1,230 | 1,180 | 1,210 | 408,000 |
| 1990/01/10 | 1,210 | 1,230 | 1,200 | 1,230 | 363,000 |
| 1990/01/09 | 1,250 | 1,250 | 1,230 | 1,240 | 281,000 |
| 1990/01/08 | 1,240 | 1,250 | 1,240 | 1,250 | 220,000 |
| 1990/01/05 | 1,220 | 1,250 | 1,220 | 1,230 | 327,000 |
| 1990/01/04 | 1,250 | 1,250 | 1,220 | 1,220 | 145,000 |