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 |
|---|---|---|---|---|---|
| 1991/12/30 | 690 | 700 | 687 | 690 | 189,000 |
| 1991/12/27 | 714 | 714 | 675 | 677 | 191,000 |
| 1991/12/26 | 708 | 709 | 695 | 704 | 261,000 |
| 1991/12/25 | 690 | 703 | 682 | 703 | 316,000 |
| 1991/12/24 | 700 | 705 | 660 | 662 | 270,000 |
| 1991/12/20 | 681 | 685 | 670 | 670 | 173,000 |
| 1991/12/19 | 700 | 700 | 661 | 661 | 185,000 |
| 1991/12/18 | 703 | 705 | 685 | 705 | 233,000 |
| 1991/12/17 | 710 | 720 | 700 | 710 | 273,000 |
| 1991/12/16 | 710 | 713 | 693 | 698 | 178,000 |
| 1991/12/13 | 701 | 706 | 685 | 700 | 1,539,000 |
| 1991/12/12 | 651 | 671 | 638 | 671 | 205,000 |
| 1991/12/11 | 658 | 658 | 622 | 625 | 541,000 |
| 1991/12/10 | 671 | 671 | 650 | 650 | 227,000 |
| 1991/12/09 | 674 | 676 | 650 | 670 | 107,000 |
| 1991/12/06 | 680 | 680 | 672 | 674 | 162,000 |
| 1991/12/05 | 673 | 673 | 662 | 672 | 133,000 |
| 1991/12/04 | 649 | 680 | 649 | 672 | 267,000 |
| 1991/12/03 | 645 | 660 | 631 | 642 | 446,000 |
| 1991/12/02 | 665 | 671 | 655 | 655 | 255,000 |
| 1991/11/29 | 705 | 705 | 662 | 671 | 280,000 |
| 1991/11/28 | 700 | 700 | 688 | 695 | 153,000 |
| 1991/11/27 | 719 | 719 | 702 | 702 | 214,000 |
| 1991/11/26 | 697 | 710 | 697 | 709 | 288,000 |
| 1991/11/25 | 701 | 711 | 698 | 698 | 117,000 |
| 1991/11/22 | 717 | 718 | 705 | 718 | 218,000 |
| 1991/11/21 | 735 | 735 | 707 | 718 | 171,000 |
| 1991/11/20 | 720 | 738 | 715 | 722 | 187,000 |
| 1991/11/19 | 740 | 745 | 725 | 745 | 198,000 |
| 1991/11/18 | 731 | 732 | 718 | 720 | 295,000 |
| 1991/11/15 | 747 | 750 | 742 | 742 | 327,000 |
| 1991/11/14 | 765 | 774 | 756 | 756 | 158,000 |
| 1991/11/13 | 797 | 799 | 775 | 775 | 125,000 |
| 1991/11/12 | 761 | 798 | 761 | 797 | 194,000 |
| 1991/11/11 | 780 | 780 | 759 | 759 | 157,000 |
| 1991/11/08 | 790 | 791 | 770 | 780 | 585,000 |
| 1991/11/07 | 790 | 800 | 785 | 785 | 675,000 |
| 1991/11/06 | 785 | 796 | 781 | 790 | 475,000 |
| 1991/11/05 | 790 | 790 | 782 | 782 | 141,000 |
| 1991/11/01 | 785 | 790 | 783 | 784 | 292,000 |
| 1991/10/31 | 780 | 790 | 777 | 790 | 353,000 |
| 1991/10/30 | 789 | 789 | 777 | 777 | 271,000 |
| 1991/10/29 | 790 | 795 | 777 | 789 | 292,000 |
| 1991/10/28 | 775 | 784 | 760 | 760 | 355,000 |
| 1991/10/25 | 791 | 800 | 775 | 782 | 353,000 |
| 1991/10/24 | 781 | 807 | 781 | 801 | 965,000 |
| 1991/10/23 | 780 | 786 | 777 | 782 | 450,000 |
| 1991/10/22 | 785 | 790 | 775 | 790 | 915,000 |
| 1991/10/21 | 790 | 790 | 782 | 789 | 621,000 |
| 1991/10/18 | 755 | 791 | 752 | 790 | 1,609,000 |
| 1991/10/17 | 735 | 755 | 733 | 750 | 719,000 |
| 1991/10/16 | 737 | 739 | 730 | 730 | 412,000 |
| 1991/10/15 | 750 | 750 | 730 | 736 | 293,000 |
| 1991/10/14 | 746 | 758 | 745 | 745 | 249,000 |
| 1991/10/11 | 755 | 760 | 748 | 748 | 301,000 |
| 1991/10/09 | 750 | 765 | 750 | 765 | 1,253,000 |
| 1991/10/08 | 777 | 777 | 752 | 753 | 353,000 |
| 1991/10/07 | 782 | 785 | 778 | 780 | 263,000 |
| 1991/10/04 | 794 | 797 | 774 | 775 | 779,000 |
| 1991/10/03 | 781 | 799 | 774 | 799 | 754,000 |
| 1991/10/02 | 815 | 815 | 781 | 781 | 386,000 |
| 1991/10/01 | 770 | 805 | 760 | 805 | 767,000 |
| 1991/09/30 | 770 | 780 | 770 | 771 | 193,000 |
| 1991/09/27 | 763 | 780 | 763 | 770 | 491,000 |
| 1991/09/26 | 763 | 763 | 745 | 760 | 344,000 |
| 1991/09/25 | 764 | 769 | 745 | 765 | 269,000 |
| 1991/09/24 | 743 | 770 | 743 | 757 | 236,000 |
| 1991/09/20 | 757 | 770 | 753 | 762 | 182,000 |
| 1991/09/19 | 755 | 774 | 746 | 747 | 374,000 |
| 1991/09/18 | 755 | 780 | 745 | 746 | 413,000 |
| 1991/09/17 | 777 | 777 | 752 | 765 | 354,000 |
| 1991/09/13 | 757 | 769 | 757 | 757 | 2,187,000 |
| 1991/09/12 | 758 | 767 | 755 | 757 | 339,000 |
| 1991/09/11 | 748 | 768 | 748 | 768 | 309,000 |
| 1991/09/10 | 760 | 760 | 735 | 748 | 251,000 |
| 1991/09/09 | 760 | 774 | 759 | 760 | 379,000 |
| 1991/09/06 | 740 | 770 | 740 | 760 | 485,000 |
| 1991/09/05 | 725 | 734 | 721 | 732 | 328,000 |
| 1991/09/04 | 730 | 736 | 706 | 725 | 385,000 |
| 1991/09/03 | 728 | 735 | 726 | 730 | 285,000 |
| 1991/09/02 | 710 | 730 | 705 | 726 | 263,000 |
| 1991/08/30 | 710 | 719 | 696 | 700 | 341,000 |
| 1991/08/29 | 686 | 697 | 686 | 694 | 217,000 |
| 1991/08/28 | 676 | 686 | 673 | 676 | 279,000 |
| 1991/08/27 | 680 | 689 | 675 | 680 | 169,000 |
| 1991/08/26 | 710 | 710 | 676 | 680 | 222,000 |
| 1991/08/23 | 725 | 725 | 700 | 700 | 273,000 |
| 1991/08/22 | 735 | 735 | 725 | 725 | 296,000 |
| 1991/08/21 | 701 | 728 | 701 | 715 | 396,000 |
| 1991/08/20 | 692 | 700 | 671 | 700 | 596,000 |
| 1991/08/19 | 727 | 727 | 686 | 692 | 446,000 |
| 1991/08/16 | 720 | 728 | 714 | 720 | 266,000 |
| 1991/08/15 | 710 | 728 | 710 | 710 | 291,000 |
| 1991/08/14 | 719 | 729 | 710 | 729 | 236,000 |
| 1991/08/13 | 695 | 715 | 680 | 700 | 289,000 |
| 1991/08/12 | 718 | 718 | 701 | 701 | 328,000 |
| 1991/08/09 | 726 | 739 | 712 | 728 | 383,000 |
| 1991/08/08 | 740 | 740 | 716 | 716 | 197,000 |
| 1991/08/07 | 731 | 738 | 728 | 738 | 324,000 |
| 1991/08/06 | 741 | 741 | 720 | 721 | 265,000 |
| 1991/08/05 | 742 | 744 | 730 | 731 | 252,000 |
| 1991/08/02 | 729 | 743 | 729 | 742 | 150,000 |
| 1991/08/01 | 744 | 749 | 730 | 749 | 197,000 |
| 1991/07/31 | 730 | 747 | 726 | 744 | 588,000 |
| 1991/07/30 | 715 | 728 | 710 | 726 | 537,000 |
| 1991/07/29 | 714 | 715 | 700 | 715 | 354,000 |
| 1991/07/26 | 710 | 710 | 697 | 707 | 979,000 |
| 1991/07/25 | 727 | 730 | 698 | 713 | 686,000 |
| 1991/07/24 | 700 | 720 | 700 | 720 | 479,000 |
| 1991/07/23 | 696 | 710 | 690 | 710 | 385,000 |
| 1991/07/22 | 719 | 723 | 706 | 706 | 130,000 |
| 1991/07/19 | 719 | 724 | 716 | 719 | 199,000 |
| 1991/07/18 | 715 | 732 | 715 | 716 | 251,000 |
| 1991/07/17 | 756 | 756 | 730 | 735 | 404,000 |
| 1991/07/16 | 775 | 777 | 740 | 763 | 265,000 |
| 1991/07/15 | 755 | 776 | 755 | 768 | 464,000 |
| 1991/07/12 | 730 | 750 | 727 | 749 | 277,000 |
| 1991/07/11 | 744 | 744 | 720 | 720 | 382,000 |
| 1991/07/10 | 720 | 740 | 714 | 734 | 561,000 |
| 1991/07/09 | 683 | 721 | 661 | 714 | 1,147,000 |
| 1991/07/08 | 706 | 710 | 672 | 673 | 938,000 |
| 1991/07/05 | 744 | 745 | 710 | 710 | 671,000 |
| 1991/07/04 | 720 | 750 | 716 | 745 | 846,000 |
| 1991/07/03 | 757 | 760 | 728 | 730 | 889,000 |
| 1991/07/02 | 800 | 810 | 767 | 767 | 557,000 |
| 1991/07/01 | 776 | 805 | 765 | 800 | 1,140,000 |
| 1991/06/28 | 800 | 806 | 754 | 756 | 1,972,000 |
| 1991/06/27 | 806 | 818 | 800 | 804 | 1,141,000 |
| 1991/06/26 | 851 | 855 | 820 | 820 | 524,000 |
| 1991/06/25 | 827 | 857 | 827 | 857 | 603,000 |
| 1991/06/24 | 871 | 871 | 840 | 845 | 363,000 |
| 1991/06/21 | 865 | 880 | 852 | 871 | 547,000 |
| 1991/06/20 | 860 | 870 | 852 | 860 | 687,000 |
| 1991/06/19 | 869 | 875 | 849 | 850 | 942,000 |
| 1991/06/18 | 890 | 897 | 881 | 889 | 530,000 |
| 1991/06/17 | 898 | 900 | 897 | 900 | 431,000 |
| 1991/06/14 | 910 | 915 | 896 | 900 | 2,533,000 |
| 1991/06/13 | 888 | 902 | 888 | 902 | 404,000 |
| 1991/06/12 | 895 | 903 | 891 | 893 | 495,000 |
| 1991/06/11 | 890 | 900 | 885 | 897 | 296,000 |
| 1991/06/10 | 910 | 910 | 895 | 895 | 255,000 |
| 1991/06/07 | 900 | 910 | 899 | 905 | 301,000 |
| 1991/06/06 | 904 | 907 | 899 | 900 | 951,000 |
| 1991/06/05 | 908 | 920 | 908 | 909 | 411,000 |
| 1991/06/04 | 920 | 920 | 908 | 916 | 560,000 |
| 1991/06/03 | 923 | 933 | 923 | 930 | 435,000 |
| 1991/05/31 | 939 | 949 | 932 | 933 | 381,000 |
| 1991/05/30 | 943 | 950 | 929 | 949 | 631,000 |
| 1991/05/29 | 960 | 963 | 931 | 945 | 2,614,000 |
| 1991/05/28 | 916 | 959 | 916 | 950 | 1,021,000 |
| 1991/05/27 | 938 | 938 | 916 | 916 | 843,000 |
| 1991/05/24 | 930 | 943 | 915 | 935 | 2,241,000 |
| 1991/05/23 | 890 | 930 | 885 | 930 | 960,000 |
| 1991/05/22 | 920 | 930 | 886 | 886 | 543,000 |
| 1991/05/21 | 871 | 910 | 857 | 910 | 843,000 |
| 1991/05/20 | 890 | 898 | 871 | 875 | 422,000 |
| 1991/05/17 | 891 | 910 | 877 | 900 | 697,000 |
| 1991/05/16 | 897 | 900 | 875 | 890 | 1,164,000 |
| 1991/05/15 | 905 | 914 | 900 | 907 | 1,186,000 |
| 1991/05/14 | 912 | 928 | 912 | 921 | 795,000 |
| 1991/05/13 | 931 | 940 | 921 | 922 | 613,000 |
| 1991/05/10 | 945 | 949 | 937 | 940 | 436,000 |
| 1991/05/09 | 945 | 963 | 945 | 955 | 948,000 |
| 1991/05/08 | 935 | 947 | 931 | 940 | 1,011,000 |
| 1991/05/07 | 964 | 970 | 935 | 935 | 737,000 |
| 1991/05/02 | 986 | 986 | 965 | 970 | 568,000 |
| 1991/05/01 | 970 | 986 | 965 | 986 | 951,000 |
| 1991/04/30 | 966 | 977 | 966 | 966 | 565,000 |
| 1991/04/26 | 980 | 990 | 965 | 975 | 928,000 |
| 1991/04/25 | 992 | 1,010 | 978 | 978 | 2,070,000 |
| 1991/04/24 | 998 | 1,000 | 982 | 982 | 1,246,000 |
| 1991/04/23 | 1,020 | 1,020 | 990 | 1,000 | 2,058,000 |
| 1991/04/22 | 1,040 | 1,040 | 1,020 | 1,040 | 3,649,000 |
| 1991/04/19 | 1,020 | 1,050 | 1,010 | 1,040 | 12,576,000 |
| 1991/04/18 | 995 | 1,040 | 976 | 1,030 | 9,522,000 |
| 1991/04/17 | 990 | 1,000 | 985 | 985 | 1,053,000 |
| 1991/04/16 | 1,010 | 1,020 | 993 | 1,010 | 1,665,000 |
| 1991/04/15 | 990 | 1,030 | 980 | 1,010 | 5,054,000 |
| 1991/04/12 | 999 | 999 | 985 | 990 | 1,058,000 |
| 1991/04/11 | 990 | 1,010 | 990 | 999 | 1,305,000 |
| 1991/04/10 | 980 | 1,020 | 980 | 999 | 8,489,000 |
| 1991/04/09 | 978 | 997 | 974 | 986 | 2,141,000 |
| 1991/04/08 | 997 | 1,010 | 980 | 984 | 3,352,000 |
| 1991/04/05 | 999 | 999 | 989 | 997 | 4,729,000 |
| 1991/04/04 | 970 | 1,010 | 968 | 1,010 | 13,623,000 |
| 1991/04/03 | 950 | 969 | 935 | 961 | 2,835,000 |
| 1991/04/02 | 960 | 962 | 935 | 940 | 2,267,000 |
| 1991/04/01 | 960 | 972 | 948 | 962 | 8,046,000 |
| 1991/03/29 | 923 | 962 | 915 | 962 | 8,152,000 |
| 1991/03/28 | 915 | 938 | 912 | 920 | 5,916,000 |
| 1991/03/27 | 927 | 939 | 895 | 929 | 6,182,000 |
| 1991/03/26 | 917 | 942 | 905 | 917 | 12,507,000 |
| 1991/03/25 | 809 | 888 | 805 | 880 | 5,847,000 |
| 1991/03/22 | 786 | 800 | 785 | 795 | 1,485,000 |
| 1991/03/20 | 787 | 789 | 775 | 785 | 1,223,000 |
| 1991/03/19 | 772 | 798 | 772 | 789 | 3,578,000 |
| 1991/03/18 | 761 | 778 | 760 | 771 | 965,000 |
| 1991/03/15 | 730 | 762 | 727 | 761 | 780,000 |
| 1991/03/14 | 745 | 745 | 731 | 740 | 432,000 |
| 1991/03/13 | 751 | 758 | 725 | 725 | 675,000 |
| 1991/03/12 | 754 | 765 | 741 | 741 | 594,000 |
| 1991/03/11 | 763 | 775 | 758 | 761 | 1,865,000 |
| 1991/03/08 | 740 | 763 | 734 | 760 | 3,347,000 |
| 1991/03/07 | 721 | 740 | 715 | 725 | 744,000 |
| 1991/03/06 | 748 | 753 | 730 | 730 | 1,816,000 |
| 1991/03/05 | 726 | 754 | 717 | 738 | 4,554,000 |
| 1991/03/04 | 695 | 723 | 690 | 718 | 1,698,000 |
| 1991/03/01 | 680 | 710 | 675 | 690 | 1,268,000 |
| 1991/02/28 | 668 | 695 | 664 | 680 | 802,000 |
| 1991/02/27 | 650 | 660 | 646 | 658 | 176,000 |
| 1991/02/26 | 670 | 670 | 656 | 657 | 491,000 |
| 1991/02/25 | 641 | 660 | 640 | 650 | 322,000 |
| 1991/02/22 | 660 | 669 | 641 | 651 | 340,000 |
| 1991/02/21 | 680 | 680 | 655 | 660 | 541,000 |
| 1991/02/20 | 664 | 686 | 655 | 679 | 513,000 |
| 1991/02/19 | 684 | 685 | 664 | 664 | 909,000 |
| 1991/02/18 | 650 | 675 | 640 | 674 | 784,000 |
| 1991/02/15 | 624 | 630 | 605 | 620 | 707,000 |
| 1991/02/14 | 599 | 635 | 599 | 630 | 731,000 |
| 1991/02/13 | 600 | 605 | 580 | 593 | 301,000 |
| 1991/02/12 | 575 | 610 | 575 | 599 | 444,000 |
| 1991/02/08 | 556 | 568 | 540 | 568 | 481,000 |
| 1991/02/07 | 553 | 563 | 548 | 548 | 234,000 |
| 1991/02/06 | 540 | 568 | 537 | 563 | 373,000 |
| 1991/02/05 | 526 | 548 | 525 | 541 | 286,000 |
| 1991/02/04 | 525 | 540 | 521 | 523 | 152,000 |
| 1991/02/01 | 530 | 540 | 521 | 525 | 208,000 |
| 1991/01/31 | 548 | 558 | 530 | 531 | 160,000 |
| 1991/01/30 | 546 | 559 | 546 | 547 | 103,000 |
| 1991/01/29 | 545 | 560 | 545 | 550 | 73,000 |
| 1991/01/28 | 545 | 560 | 545 | 560 | 131,000 |
| 1991/01/25 | 550 | 558 | 546 | 555 | 235,000 |
| 1991/01/24 | 534 | 549 | 534 | 548 | 349,000 |
| 1991/01/23 | 520 | 560 | 520 | 535 | 319,000 |
| 1991/01/22 | 555 | 566 | 535 | 535 | 138,000 |
| 1991/01/21 | 529 | 568 | 529 | 566 | 191,000 |
| 1991/01/18 | 561 | 580 | 540 | 580 | 416,000 |
| 1991/01/17 | 500 | 558 | 500 | 541 | 470,000 |
| 1991/01/16 | 506 | 527 | 506 | 510 | 151,000 |
| 1991/01/14 | 532 | 549 | 532 | 549 | 146,000 |
| 1991/01/11 | 540 | 558 | 532 | 558 | 284,000 |
| 1991/01/10 | 530 | 560 | 530 | 532 | 208,000 |
| 1991/01/09 | 550 | 555 | 530 | 530 | 186,000 |
| 1991/01/08 | 570 | 570 | 550 | 550 | 101,000 |
| 1991/01/07 | 596 | 600 | 560 | 560 | 156,000 |
| 1991/01/04 | 571 | 591 | 570 | 591 | 172,000 |