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 |
---|---|---|---|---|---|
1993/12/30 | 374 | 374 | 373 | 374 | 41,000 |
1993/12/29 | 374 | 375 | 370 | 375 | 130,000 |
1993/12/28 | 371 | 371 | 363 | 369 | 49,000 |
1993/12/27 | 365 | 370 | 360 | 370 | 356,000 |
1993/12/24 | 371 | 380 | 370 | 370 | 213,000 |
1993/12/22 | 383 | 386 | 371 | 385 | 299,000 |
1993/12/21 | 392 | 399 | 379 | 388 | 208,000 |
1993/12/20 | 415 | 415 | 400 | 400 | 258,000 |
1993/12/17 | 415 | 416 | 405 | 410 | 116,000 |
1993/12/16 | 410 | 420 | 405 | 420 | 393,000 |
1993/12/15 | 404 | 414 | 398 | 401 | 85,000 |
1993/12/14 | 401 | 415 | 400 | 414 | 615,000 |
1993/12/13 | 392 | 403 | 392 | 396 | 99,000 |
1993/12/10 | 385 | 405 | 383 | 392 | 1,062,000 |
1993/12/09 | 387 | 392 | 380 | 385 | 277,000 |
1993/12/08 | 389 | 389 | 366 | 375 | 262,000 |
1993/12/07 | 405 | 410 | 390 | 404 | 257,000 |
1993/12/06 | 418 | 418 | 392 | 407 | 231,000 |
1993/12/03 | 400 | 419 | 400 | 419 | 331,000 |
1993/12/02 | 380 | 411 | 380 | 398 | 411,000 |
1993/12/01 | 361 | 380 | 361 | 375 | 546,000 |
1993/11/30 | 356 | 371 | 350 | 356 | 211,000 |
1993/11/29 | 345 | 356 | 345 | 355 | 248,000 |
1993/11/26 | 395 | 395 | 370 | 370 | 324,000 |
1993/11/25 | 383 | 405 | 380 | 385 | 307,000 |
1993/11/24 | 380 | 388 | 380 | 383 | 636,000 |
1993/11/22 | 390 | 392 | 371 | 380 | 297,000 |
1993/11/19 | 396 | 408 | 396 | 397 | 259,000 |
1993/11/18 | 406 | 413 | 400 | 400 | 118,000 |
1993/11/17 | 409 | 413 | 405 | 406 | 140,000 |
1993/11/16 | 414 | 420 | 407 | 414 | 564,000 |
1993/11/15 | 418 | 419 | 409 | 416 | 567,000 |
1993/11/12 | 416 | 425 | 413 | 416 | 1,019,000 |
1993/11/11 | 409 | 417 | 403 | 416 | 767,000 |
1993/11/10 | 405 | 420 | 403 | 409 | 483,000 |
1993/11/09 | 405 | 410 | 403 | 405 | 654,000 |
1993/11/08 | 390 | 408 | 389 | 407 | 561,000 |
1993/11/05 | 385 | 387 | 379 | 385 | 1,325,000 |
1993/11/04 | 420 | 420 | 379 | 380 | 368,000 |
1993/11/02 | 430 | 440 | 412 | 415 | 322,000 |
1993/11/01 | 444 | 449 | 430 | 430 | 249,000 |
1993/10/29 | 444 | 450 | 430 | 444 | 370,000 |
1993/10/28 | 459 | 465 | 430 | 430 | 313,000 |
1993/10/27 | 475 | 480 | 460 | 466 | 222,000 |
1993/10/26 | 480 | 480 | 468 | 469 | 248,000 |
1993/10/25 | 481 | 493 | 477 | 488 | 273,000 |
1993/10/22 | 485 | 489 | 473 | 473 | 172,000 |
1993/10/21 | 489 | 489 | 475 | 489 | 99,000 |
1993/10/20 | 487 | 499 | 487 | 489 | 153,000 |
1993/10/19 | 483 | 487 | 482 | 486 | 195,000 |
1993/10/18 | 485 | 489 | 483 | 483 | 284,000 |
1993/10/15 | 480 | 500 | 475 | 488 | 315,000 |
1993/10/14 | 480 | 480 | 471 | 475 | 200,000 |
1993/10/13 | 495 | 495 | 480 | 481 | 331,000 |
1993/10/12 | 485 | 500 | 485 | 495 | 248,000 |
1993/10/08 | 512 | 530 | 512 | 530 | 315,000 |
1993/10/07 | 518 | 529 | 518 | 519 | 116,000 |
1993/10/06 | 530 | 540 | 528 | 538 | 248,000 |
1993/10/05 | 530 | 530 | 521 | 523 | 117,000 |
1993/10/04 | 512 | 522 | 511 | 515 | 41,000 |
1993/10/01 | 510 | 523 | 500 | 510 | 213,000 |
1993/09/30 | 515 | 519 | 506 | 513 | 134,000 |
1993/09/29 | 516 | 520 | 506 | 510 | 160,000 |
1993/09/28 | 529 | 533 | 520 | 526 | 137,000 |
1993/09/27 | 542 | 559 | 535 | 539 | 175,000 |
1993/09/24 | 539 | 545 | 537 | 543 | 141,000 |
1993/09/22 | 545 | 545 | 539 | 539 | 195,000 |
1993/09/21 | 545 | 545 | 541 | 543 | 134,000 |
1993/09/20 | 545 | 546 | 539 | 540 | 125,000 |
1993/09/17 | 545 | 550 | 545 | 545 | 218,000 |
1993/09/16 | 573 | 573 | 540 | 550 | 170,000 |
1993/09/14 | 573 | 573 | 565 | 573 | 250,000 |
1993/09/13 | 560 | 575 | 559 | 575 | 283,000 |
1993/09/10 | 552 | 559 | 548 | 559 | 1,112,000 |
1993/09/09 | 558 | 562 | 555 | 560 | 250,000 |
1993/09/08 | 551 | 564 | 551 | 559 | 267,000 |
1993/09/07 | 562 | 565 | 552 | 560 | 188,000 |
1993/09/06 | 565 | 569 | 559 | 559 | 199,000 |
1993/09/03 | 556 | 574 | 556 | 567 | 302,000 |
1993/09/02 | 559 | 559 | 551 | 553 | 342,000 |
1993/09/01 | 560 | 568 | 557 | 563 | 336,000 |
1993/08/31 | 585 | 590 | 571 | 580 | 218,000 |
1993/08/30 | 585 | 595 | 577 | 589 | 107,000 |
1993/08/27 | 568 | 578 | 568 | 576 | 289,000 |
1993/08/26 | 565 | 569 | 560 | 569 | 104,000 |
1993/08/25 | 566 | 570 | 560 | 565 | 204,000 |
1993/08/24 | 558 | 560 | 553 | 556 | 190,000 |
1993/08/23 | 578 | 578 | 555 | 557 | 407,000 |
1993/08/20 | 589 | 589 | 562 | 570 | 202,000 |
1993/08/19 | 588 | 599 | 578 | 580 | 87,000 |
1993/08/18 | 596 | 600 | 586 | 588 | 199,000 |
1993/08/17 | 599 | 600 | 582 | 600 | 187,000 |
1993/08/16 | 582 | 600 | 582 | 600 | 154,000 |
1993/08/13 | 597 | 602 | 592 | 592 | 475,000 |
1993/08/12 | 595 | 604 | 585 | 596 | 354,000 |
1993/08/11 | 587 | 598 | 585 | 595 | 228,000 |
1993/08/10 | 590 | 595 | 580 | 587 | 113,000 |
1993/08/09 | 579 | 588 | 577 | 588 | 181,000 |
1993/08/06 | 581 | 581 | 577 | 579 | 91,000 |
1993/08/05 | 580 | 585 | 577 | 581 | 374,000 |
1993/08/04 | 575 | 588 | 575 | 580 | 805,000 |
1993/08/03 | 582 | 590 | 580 | 580 | 202,000 |
1993/08/02 | 585 | 585 | 570 | 575 | 158,000 |
1993/07/30 | 589 | 589 | 575 | 575 | 365,000 |
1993/07/29 | 545 | 590 | 545 | 589 | 210,000 |
1993/07/28 | 549 | 555 | 549 | 555 | 146,000 |
1993/07/27 | 542 | 557 | 542 | 548 | 215,000 |
1993/07/26 | 550 | 550 | 540 | 542 | 247,000 |
1993/07/23 | 554 | 555 | 552 | 552 | 169,000 |
1993/07/22 | 567 | 574 | 561 | 574 | 409,000 |
1993/07/21 | 561 | 561 | 550 | 557 | 443,000 |
1993/07/20 | 560 | 565 | 547 | 551 | 428,000 |
1993/07/19 | 582 | 585 | 562 | 565 | 586,000 |
1993/07/16 | 574 | 581 | 565 | 581 | 359,000 |
1993/07/15 | 575 | 581 | 568 | 575 | 271,000 |
1993/07/14 | 588 | 590 | 576 | 585 | 168,000 |
1993/07/13 | 575 | 588 | 570 | 583 | 365,000 |
1993/07/12 | 568 | 579 | 566 | 575 | 70,000 |
1993/07/09 | 565 | 580 | 565 | 568 | 536,000 |
1993/07/08 | 565 | 575 | 565 | 565 | 150,000 |
1993/07/07 | 570 | 580 | 565 | 580 | 124,000 |
1993/07/06 | 565 | 585 | 565 | 580 | 168,000 |
1993/07/05 | 575 | 580 | 570 | 570 | 93,000 |
1993/07/02 | 570 | 589 | 570 | 585 | 123,000 |
1993/07/01 | 574 | 590 | 574 | 590 | 347,000 |
1993/06/30 | 570 | 580 | 560 | 569 | 225,000 |
1993/06/29 | 569 | 577 | 565 | 565 | 264,000 |
1993/06/28 | 585 | 590 | 585 | 589 | 253,000 |
1993/06/25 | 578 | 591 | 565 | 585 | 520,000 |
1993/06/24 | 540 | 580 | 540 | 570 | 475,000 |
1993/06/23 | 559 | 559 | 535 | 540 | 428,000 |
1993/06/22 | 542 | 560 | 537 | 560 | 419,000 |
1993/06/21 | 554 | 559 | 539 | 552 | 387,000 |
1993/06/18 | 579 | 579 | 566 | 574 | 321,000 |
1993/06/17 | 580 | 581 | 571 | 580 | 609,000 |
1993/06/16 | 595 | 595 | 580 | 589 | 392,000 |
1993/06/15 | 605 | 612 | 590 | 595 | 705,000 |
1993/06/14 | 629 | 629 | 600 | 602 | 427,000 |
1993/06/11 | 631 | 632 | 615 | 631 | 1,816,000 |
1993/06/10 | 638 | 638 | 628 | 629 | 494,000 |
1993/06/08 | 639 | 648 | 627 | 638 | 840,000 |
1993/06/07 | 619 | 645 | 615 | 633 | 742,000 |
1993/06/04 | 610 | 620 | 610 | 610 | 385,000 |
1993/06/03 | 600 | 626 | 600 | 620 | 594,000 |
1993/06/02 | 610 | 610 | 602 | 607 | 250,000 |
1993/06/01 | 597 | 605 | 597 | 597 | 425,000 |
1993/05/31 | 609 | 615 | 601 | 607 | 463,000 |
1993/05/28 | 625 | 625 | 610 | 615 | 559,000 |
1993/05/27 | 614 | 634 | 610 | 625 | 1,401,000 |
1993/05/26 | 610 | 611 | 600 | 604 | 458,000 |
1993/05/25 | 598 | 614 | 598 | 613 | 1,092,000 |
1993/05/24 | 598 | 611 | 590 | 592 | 1,527,000 |
1993/05/21 | 564 | 597 | 564 | 590 | 1,396,000 |
1993/05/20 | 543 | 552 | 535 | 544 | 417,000 |
1993/05/19 | 551 | 555 | 550 | 553 | 259,000 |
1993/05/18 | 571 | 572 | 550 | 553 | 667,000 |
1993/05/17 | 583 | 585 | 572 | 572 | 670,000 |
1993/05/14 | 571 | 585 | 571 | 585 | 1,199,000 |
1993/05/13 | 569 | 588 | 563 | 581 | 1,315,000 |
1993/05/12 | 560 | 570 | 557 | 570 | 1,144,000 |
1993/05/11 | 568 | 580 | 566 | 570 | 2,517,000 |
1993/05/10 | 515 | 538 | 514 | 538 | 1,897,000 |
1993/05/07 | 493 | 500 | 485 | 500 | 304,000 |
1993/05/06 | 504 | 504 | 487 | 490 | 306,000 |
1993/04/30 | 484 | 498 | 482 | 498 | 388,000 |
1993/04/28 | 472 | 485 | 472 | 477 | 569,000 |
1993/04/27 | 441 | 468 | 441 | 468 | 815,000 |
1993/04/26 | 454 | 464 | 441 | 446 | 386,000 |
1993/04/23 | 457 | 470 | 457 | 457 | 238,000 |
1993/04/22 | 480 | 480 | 460 | 460 | 261,000 |
1993/04/21 | 475 | 483 | 471 | 480 | 501,000 |
1993/04/20 | 479 | 480 | 470 | 475 | 367,000 |
1993/04/19 | 482 | 482 | 470 | 482 | 287,000 |
1993/04/16 | 483 | 485 | 469 | 472 | 498,000 |
1993/04/15 | 488 | 494 | 475 | 480 | 393,000 |
1993/04/14 | 498 | 500 | 478 | 478 | 529,000 |
1993/04/13 | 459 | 498 | 455 | 498 | 776,000 |
1993/04/12 | 461 | 467 | 452 | 465 | 232,000 |
1993/04/09 | 486 | 490 | 470 | 470 | 995,000 |
1993/04/08 | 485 | 490 | 480 | 490 | 536,000 |
1993/04/07 | 481 | 495 | 481 | 486 | 844,000 |
1993/04/06 | 479 | 480 | 471 | 471 | 835,000 |
1993/04/05 | 454 | 485 | 445 | 480 | 1,101,000 |
1993/04/02 | 459 | 470 | 453 | 453 | 924,000 |
1993/04/01 | 431 | 460 | 431 | 459 | 381,000 |
1993/03/31 | 453 | 454 | 436 | 436 | 523,000 |
1993/03/30 | 444 | 459 | 441 | 458 | 615,000 |
1993/03/29 | 431 | 444 | 431 | 436 | 291,000 |
1993/03/26 | 430 | 434 | 427 | 429 | 345,000 |
1993/03/25 | 429 | 445 | 427 | 427 | 464,000 |
1993/03/24 | 431 | 431 | 424 | 429 | 323,000 |
1993/03/23 | 428 | 433 | 422 | 431 | 185,000 |
1993/03/22 | 435 | 435 | 425 | 433 | 169,000 |
1993/03/19 | 431 | 436 | 424 | 427 | 334,000 |
1993/03/18 | 437 | 443 | 435 | 435 | 299,000 |
1993/03/17 | 427 | 430 | 416 | 427 | 131,000 |
1993/03/16 | 423 | 430 | 415 | 428 | 321,000 |
1993/03/15 | 434 | 434 | 423 | 423 | 345,000 |
1993/03/12 | 417 | 442 | 417 | 434 | 1,328,000 |
1993/03/11 | 422 | 425 | 411 | 422 | 426,000 |
1993/03/10 | 433 | 437 | 422 | 422 | 581,000 |
1993/03/09 | 443 | 444 | 433 | 433 | 613,000 |
1993/03/08 | 424 | 445 | 422 | 442 | 795,000 |
1993/03/05 | 417 | 420 | 407 | 407 | 179,000 |
1993/03/04 | 418 | 422 | 415 | 419 | 150,000 |
1993/03/03 | 414 | 425 | 412 | 422 | 382,000 |
1993/03/02 | 405 | 415 | 405 | 415 | 154,000 |
1993/03/01 | 414 | 417 | 409 | 410 | 143,000 |
1993/02/26 | 414 | 417 | 414 | 416 | 185,000 |
1993/02/25 | 414 | 419 | 408 | 413 | 389,000 |
1993/02/24 | 408 | 419 | 407 | 419 | 440,000 |
1993/02/23 | 400 | 408 | 395 | 408 | 208,000 |
1993/02/22 | 403 | 409 | 398 | 400 | 163,000 |
1993/02/19 | 411 | 411 | 397 | 404 | 172,000 |
1993/02/18 | 406 | 411 | 400 | 409 | 173,000 |
1993/02/17 | 395 | 411 | 395 | 411 | 161,000 |
1993/02/16 | 404 | 411 | 402 | 405 | 623,000 |
1993/02/15 | 388 | 402 | 384 | 402 | 198,000 |
1993/02/12 | 405 | 405 | 383 | 383 | 385,000 |
1993/02/10 | 394 | 405 | 393 | 400 | 93,000 |
1993/02/09 | 410 | 410 | 394 | 400 | 179,000 |
1993/02/08 | 410 | 415 | 405 | 405 | 235,000 |
1993/02/05 | 403 | 412 | 400 | 401 | 256,000 |
1993/02/04 | 414 | 414 | 400 | 401 | 324,000 |
1993/02/03 | 410 | 418 | 408 | 409 | 269,000 |
1993/02/02 | 409 | 409 | 404 | 409 | 225,000 |
1993/02/01 | 399 | 405 | 398 | 405 | 123,000 |
1993/01/29 | 404 | 405 | 387 | 400 | 191,000 |
1993/01/28 | 375 | 406 | 365 | 406 | 215,000 |
1993/01/27 | 380 | 380 | 373 | 376 | 184,000 |
1993/01/26 | 372 | 380 | 368 | 380 | 264,000 |
1993/01/25 | 367 | 374 | 365 | 367 | 133,000 |
1993/01/22 | 376 | 376 | 366 | 367 | 103,000 |
1993/01/21 | 370 | 380 | 366 | 380 | 189,000 |
1993/01/20 | 388 | 389 | 368 | 370 | 148,000 |
1993/01/19 | 387 | 388 | 380 | 388 | 68,000 |
1993/01/18 | 389 | 389 | 378 | 388 | 203,000 |
1993/01/14 | 380 | 381 | 372 | 379 | 105,000 |
1993/01/13 | 390 | 392 | 381 | 381 | 217,000 |
1993/01/12 | 378 | 393 | 376 | 382 | 198,000 |
1993/01/11 | 379 | 383 | 368 | 374 | 146,000 |
1993/01/08 | 367 | 376 | 367 | 369 | 418,000 |
1993/01/07 | 387 | 388 | 370 | 372 | 259,000 |
1993/01/06 | 388 | 389 | 380 | 389 | 207,000 |
1993/01/05 | 386 | 393 | 382 | 388 | 250,000 |
1993/01/04 | 391 | 391 | 383 | 383 | 130,000 |