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 |
---|---|---|---|---|---|
1994/12/30 | 590 | 598 | 590 | 590 | 118,000 |
1994/12/29 | 580 | 595 | 579 | 593 | 123,000 |
1994/12/28 | 578 | 588 | 578 | 585 | 72,000 |
1994/12/27 | 589 | 589 | 575 | 578 | 218,000 |
1994/12/26 | 590 | 593 | 585 | 590 | 158,000 |
1994/12/22 | 588 | 589 | 581 | 589 | 249,000 |
1994/12/21 | 580 | 589 | 580 | 588 | 146,000 |
1994/12/20 | 580 | 590 | 577 | 590 | 290,000 |
1994/12/19 | 567 | 589 | 567 | 585 | 243,000 |
1994/12/16 | 550 | 569 | 550 | 569 | 136,000 |
1994/12/15 | 548 | 565 | 548 | 560 | 183,000 |
1994/12/14 | 556 | 556 | 547 | 548 | 58,000 |
1994/12/13 | 559 | 564 | 547 | 547 | 150,000 |
1994/12/12 | 573 | 573 | 553 | 559 | 203,000 |
1994/12/09 | 583 | 583 | 573 | 575 | 934,000 |
1994/12/08 | 575 | 577 | 572 | 573 | 95,000 |
1994/12/07 | 575 | 575 | 563 | 571 | 137,000 |
1994/12/06 | 585 | 590 | 581 | 585 | 263,000 |
1994/12/05 | 565 | 575 | 561 | 575 | 248,000 |
1994/12/02 | 548 | 559 | 548 | 551 | 111,000 |
1994/12/01 | 551 | 559 | 549 | 559 | 450,000 |
1994/11/30 | 551 | 559 | 551 | 554 | 165,000 |
1994/11/29 | 549 | 559 | 549 | 559 | 77,000 |
1994/11/28 | 553 | 559 | 545 | 557 | 211,000 |
1994/11/25 | 560 | 565 | 546 | 547 | 246,000 |
1994/11/24 | 565 | 570 | 562 | 565 | 337,000 |
1994/11/22 | 572 | 580 | 572 | 575 | 181,000 |
1994/11/21 | 595 | 597 | 591 | 591 | 153,000 |
1994/11/18 | 604 | 604 | 602 | 604 | 91,000 |
1994/11/17 | 602 | 608 | 602 | 607 | 91,000 |
1994/11/16 | 601 | 608 | 600 | 608 | 248,000 |
1994/11/15 | 600 | 603 | 598 | 600 | 252,000 |
1994/11/14 | 595 | 602 | 595 | 596 | 227,000 |
1994/11/11 | 610 | 618 | 602 | 605 | 715,000 |
1994/11/10 | 603 | 605 | 595 | 603 | 582,000 |
1994/11/09 | 594 | 601 | 591 | 593 | 584,000 |
1994/11/08 | 593 | 610 | 593 | 604 | 149,000 |
1994/11/07 | 591 | 595 | 591 | 595 | 126,000 |
1994/11/04 | 595 | 595 | 593 | 594 | 146,000 |
1994/11/02 | 589 | 597 | 589 | 595 | 438,000 |
1994/11/01 | 587 | 590 | 586 | 587 | 150,000 |
1994/10/31 | 581 | 591 | 581 | 587 | 445,000 |
1994/10/28 | 589 | 600 | 585 | 591 | 530,000 |
1994/10/27 | 576 | 589 | 576 | 589 | 336,000 |
1994/10/26 | 578 | 578 | 565 | 575 | 273,000 |
1994/10/25 | 594 | 594 | 573 | 580 | 389,000 |
1994/10/24 | 595 | 604 | 589 | 590 | 381,000 |
1994/10/21 | 590 | 605 | 588 | 605 | 255,000 |
1994/10/20 | 611 | 611 | 600 | 600 | 525,000 |
1994/10/19 | 625 | 625 | 606 | 621 | 617,000 |
1994/10/18 | 620 | 630 | 615 | 625 | 615,000 |
1994/10/17 | 597 | 615 | 595 | 615 | 553,000 |
1994/10/14 | 614 | 621 | 606 | 607 | 1,234,000 |
1994/10/13 | 598 | 619 | 597 | 616 | 1,054,000 |
1994/10/12 | 584 | 597 | 581 | 588 | 575,000 |
1994/10/11 | 568 | 580 | 566 | 575 | 186,000 |
1994/10/07 | 557 | 563 | 557 | 560 | 210,000 |
1994/10/06 | 555 | 560 | 553 | 555 | 149,000 |
1994/10/05 | 551 | 558 | 550 | 555 | 162,000 |
1994/10/04 | 552 | 559 | 552 | 559 | 230,000 |
1994/10/03 | 560 | 560 | 551 | 554 | 178,000 |
1994/09/30 | 553 | 563 | 552 | 553 | 251,000 |
1994/09/29 | 558 | 558 | 549 | 550 | 196,000 |
1994/09/28 | 550 | 560 | 549 | 553 | 182,000 |
1994/09/27 | 546 | 550 | 546 | 549 | 319,000 |
1994/09/26 | 551 | 560 | 545 | 546 | 376,000 |
1994/09/22 | 550 | 565 | 545 | 561 | 286,000 |
1994/09/21 | 555 | 565 | 551 | 560 | 130,000 |
1994/09/20 | 560 | 563 | 555 | 561 | 304,000 |
1994/09/19 | 550 | 555 | 548 | 549 | 171,000 |
1994/09/16 | 564 | 565 | 560 | 560 | 162,000 |
1994/09/14 | 569 | 569 | 561 | 566 | 223,000 |
1994/09/13 | 550 | 567 | 548 | 565 | 693,000 |
1994/09/12 | 550 | 553 | 547 | 550 | 239,000 |
1994/09/09 | 556 | 559 | 550 | 551 | 870,000 |
1994/09/08 | 552 | 554 | 545 | 550 | 158,000 |
1994/09/07 | 560 | 562 | 557 | 557 | 297,000 |
1994/09/06 | 567 | 567 | 561 | 562 | 130,000 |
1994/09/05 | 575 | 579 | 575 | 576 | 154,000 |
1994/09/02 | 575 | 578 | 571 | 575 | 116,000 |
1994/09/01 | 567 | 570 | 567 | 567 | 168,000 |
1994/08/31 | 565 | 570 | 560 | 570 | 85,000 |
1994/08/30 | 567 | 567 | 561 | 566 | 63,000 |
1994/08/29 | 572 | 580 | 567 | 567 | 222,000 |
1994/08/26 | 580 | 580 | 561 | 575 | 477,000 |
1994/08/25 | 574 | 585 | 574 | 585 | 92,000 |
1994/08/24 | 562 | 580 | 560 | 574 | 520,000 |
1994/08/23 | 562 | 562 | 560 | 562 | 155,000 |
1994/08/22 | 570 | 570 | 561 | 562 | 133,000 |
1994/08/19 | 585 | 585 | 578 | 580 | 305,000 |
1994/08/18 | 585 | 590 | 584 | 589 | 236,000 |
1994/08/17 | 582 | 589 | 580 | 584 | 378,000 |
1994/08/16 | 561 | 580 | 561 | 579 | 307,000 |
1994/08/15 | 555 | 565 | 555 | 560 | 86,000 |
1994/08/12 | 568 | 568 | 551 | 555 | 589,000 |
1994/08/11 | 565 | 568 | 555 | 566 | 224,000 |
1994/08/10 | 568 | 568 | 558 | 564 | 99,000 |
1994/08/09 | 569 | 569 | 551 | 551 | 117,000 |
1994/08/08 | 560 | 568 | 551 | 568 | 106,000 |
1994/08/05 | 555 | 558 | 551 | 552 | 180,000 |
1994/08/04 | 549 | 551 | 549 | 549 | 179,000 |
1994/08/03 | 554 | 554 | 543 | 554 | 242,000 |
1994/08/02 | 550 | 554 | 546 | 554 | 147,000 |
1994/08/01 | 540 | 547 | 540 | 542 | 181,000 |
1994/07/29 | 566 | 567 | 546 | 557 | 404,000 |
1994/07/28 | 572 | 572 | 560 | 567 | 190,000 |
1994/07/27 | 567 | 580 | 565 | 580 | 662,000 |
1994/07/26 | 559 | 567 | 554 | 564 | 159,000 |
1994/07/25 | 560 | 562 | 552 | 561 | 236,000 |
1994/07/22 | 564 | 564 | 560 | 560 | 189,000 |
1994/07/21 | 561 | 564 | 560 | 562 | 241,000 |
1994/07/20 | 552 | 564 | 552 | 560 | 311,000 |
1994/07/19 | 556 | 563 | 544 | 552 | 176,000 |
1994/07/18 | 555 | 560 | 551 | 560 | 291,000 |
1994/07/15 | 533 | 545 | 533 | 545 | 298,000 |
1994/07/14 | 524 | 534 | 524 | 533 | 107,000 |
1994/07/13 | 515 | 524 | 512 | 524 | 301,000 |
1994/07/12 | 515 | 519 | 510 | 513 | 277,000 |
1994/07/11 | 532 | 534 | 524 | 525 | 258,000 |
1994/07/08 | 535 | 536 | 520 | 535 | 354,000 |
1994/07/07 | 536 | 549 | 536 | 538 | 94,000 |
1994/07/06 | 549 | 549 | 536 | 536 | 269,000 |
1994/07/05 | 542 | 550 | 542 | 548 | 181,000 |
1994/07/04 | 549 | 550 | 542 | 545 | 118,000 |
1994/07/01 | 558 | 558 | 538 | 551 | 382,000 |
1994/06/30 | 536 | 560 | 536 | 558 | 407,000 |
1994/06/29 | 547 | 550 | 540 | 541 | 286,000 |
1994/06/28 | 552 | 560 | 545 | 550 | 261,000 |
1994/06/27 | 563 | 563 | 535 | 537 | 436,000 |
1994/06/24 | 567 | 575 | 567 | 573 | 315,000 |
1994/06/23 | 577 | 578 | 568 | 575 | 169,000 |
1994/06/22 | 562 | 570 | 560 | 567 | 540,000 |
1994/06/21 | 571 | 590 | 565 | 579 | 684,000 |
1994/06/20 | 591 | 591 | 570 | 578 | 299,000 |
1994/06/17 | 592 | 600 | 591 | 591 | 482,000 |
1994/06/16 | 605 | 605 | 593 | 600 | 334,000 |
1994/06/15 | 609 | 609 | 595 | 595 | 565,000 |
1994/06/14 | 588 | 612 | 588 | 605 | 787,000 |
1994/06/13 | 584 | 596 | 581 | 596 | 824,000 |
1994/06/10 | 590 | 596 | 579 | 590 | 1,531,000 |
1994/06/09 | 569 | 580 | 565 | 570 | 581,000 |
1994/06/08 | 566 | 573 | 557 | 568 | 304,000 |
1994/06/07 | 566 | 573 | 564 | 573 | 201,000 |
1994/06/06 | 572 | 572 | 566 | 566 | 165,000 |
1994/06/03 | 570 | 573 | 560 | 570 | 519,000 |
1994/06/02 | 570 | 573 | 570 | 570 | 469,000 |
1994/06/01 | 578 | 578 | 570 | 570 | 601,000 |
1994/05/31 | 571 | 578 | 570 | 578 | 496,000 |
1994/05/30 | 570 | 578 | 565 | 575 | 618,000 |
1994/05/27 | 560 | 566 | 550 | 560 | 760,000 |
1994/05/26 | 549 | 554 | 541 | 550 | 809,000 |
1994/05/25 | 548 | 554 | 540 | 550 | 1,260,000 |
1994/05/24 | 515 | 526 | 515 | 525 | 1,076,000 |
1994/05/23 | 508 | 513 | 506 | 513 | 249,000 |
1994/05/20 | 510 | 510 | 507 | 509 | 234,000 |
1994/05/19 | 510 | 515 | 505 | 510 | 489,000 |
1994/05/18 | 523 | 523 | 510 | 516 | 456,000 |
1994/05/17 | 509 | 518 | 509 | 515 | 378,000 |
1994/05/16 | 510 | 520 | 509 | 518 | 390,000 |
1994/05/13 | 505 | 509 | 504 | 508 | 495,000 |
1994/05/12 | 501 | 504 | 497 | 504 | 344,000 |
1994/05/11 | 494 | 508 | 493 | 501 | 580,000 |
1994/05/10 | 468 | 483 | 467 | 483 | 116,000 |
1994/05/09 | 465 | 470 | 465 | 468 | 52,000 |
1994/05/06 | 470 | 476 | 470 | 475 | 23,000 |
1994/05/02 | 463 | 465 | 460 | 460 | 79,000 |
1994/04/28 | 463 | 470 | 463 | 463 | 444,000 |
1994/04/27 | 470 | 470 | 462 | 462 | 350,000 |
1994/04/26 | 481 | 481 | 470 | 473 | 207,000 |
1994/04/25 | 480 | 487 | 471 | 487 | 306,000 |
1994/04/22 | 494 | 494 | 480 | 489 | 258,000 |
1994/04/21 | 494 | 494 | 487 | 494 | 444,000 |
1994/04/20 | 496 | 500 | 491 | 495 | 526,000 |
1994/04/19 | 485 | 490 | 484 | 487 | 175,000 |
1994/04/18 | 494 | 498 | 490 | 490 | 219,000 |
1994/04/15 | 492 | 492 | 483 | 484 | 181,000 |
1994/04/14 | 483 | 485 | 477 | 483 | 191,000 |
1994/04/13 | 463 | 483 | 455 | 483 | 199,000 |
1994/04/12 | 470 | 470 | 462 | 463 | 170,000 |
1994/04/11 | 478 | 478 | 470 | 477 | 296,000 |
1994/04/08 | 469 | 484 | 466 | 483 | 621,000 |
1994/04/07 | 452 | 465 | 452 | 461 | 120,000 |
1994/04/06 | 460 | 469 | 455 | 465 | 213,000 |
1994/04/05 | 442 | 457 | 442 | 450 | 105,000 |
1994/04/04 | 440 | 443 | 431 | 440 | 192,000 |
1994/04/01 | 435 | 446 | 435 | 440 | 394,000 |
1994/03/31 | 451 | 460 | 430 | 430 | 355,000 |
1994/03/30 | 451 | 460 | 448 | 454 | 537,000 |
1994/03/29 | 470 | 470 | 461 | 468 | 342,000 |
1994/03/28 | 470 | 470 | 464 | 465 | 314,000 |
1994/03/25 | 473 | 478 | 468 | 468 | 354,000 |
1994/03/24 | 494 | 497 | 482 | 488 | 340,000 |
1994/03/23 | 500 | 502 | 493 | 493 | 297,000 |
1994/03/22 | 504 | 504 | 492 | 499 | 148,000 |
1994/03/18 | 503 | 508 | 495 | 495 | 414,000 |
1994/03/17 | 498 | 500 | 494 | 500 | 235,000 |
1994/03/16 | 490 | 500 | 490 | 493 | 390,000 |
1994/03/15 | 498 | 498 | 491 | 495 | 299,000 |
1994/03/14 | 488 | 498 | 487 | 498 | 251,000 |
1994/03/11 | 475 | 490 | 469 | 490 | 1,141,000 |
1994/03/10 | 475 | 480 | 465 | 465 | 248,000 |
1994/03/09 | 465 | 480 | 461 | 480 | 116,000 |
1994/03/08 | 480 | 486 | 480 | 485 | 225,000 |
1994/03/07 | 475 | 500 | 474 | 486 | 334,000 |
1994/03/04 | 462 | 474 | 462 | 474 | 315,000 |
1994/03/03 | 462 | 463 | 459 | 462 | 209,000 |
1994/03/02 | 467 | 472 | 459 | 462 | 585,000 |
1994/03/01 | 472 | 477 | 470 | 477 | 199,000 |
1994/02/28 | 470 | 473 | 466 | 470 | 346,000 |
1994/02/25 | 458 | 464 | 451 | 456 | 191,000 |
1994/02/24 | 450 | 466 | 442 | 453 | 148,000 |
1994/02/23 | 439 | 441 | 436 | 436 | 94,000 |
1994/02/22 | 445 | 453 | 438 | 438 | 136,000 |
1994/02/21 | 430 | 445 | 426 | 445 | 327,000 |
1994/02/18 | 435 | 437 | 430 | 433 | 131,000 |
1994/02/17 | 441 | 441 | 430 | 435 | 173,000 |
1994/02/16 | 450 | 450 | 437 | 441 | 516,000 |
1994/02/15 | 430 | 437 | 421 | 430 | 327,000 |
1994/02/14 | 463 | 463 | 450 | 450 | 251,000 |
1994/02/10 | 453 | 465 | 453 | 463 | 627,000 |
1994/02/09 | 479 | 484 | 450 | 450 | 288,000 |
1994/02/08 | 494 | 500 | 488 | 488 | 680,000 |
1994/02/07 | 501 | 501 | 489 | 491 | 132,000 |
1994/02/04 | 491 | 506 | 491 | 506 | 256,000 |
1994/02/03 | 504 | 510 | 480 | 486 | 323,000 |
1994/02/02 | 492 | 500 | 492 | 499 | 531,000 |
1994/02/01 | 492 | 527 | 492 | 512 | 919,000 |
1994/01/31 | 480 | 496 | 476 | 488 | 650,000 |
1994/01/28 | 442 | 450 | 435 | 440 | 237,000 |
1994/01/27 | 435 | 455 | 435 | 441 | 395,000 |
1994/01/26 | 431 | 440 | 428 | 440 | 137,000 |
1994/01/25 | 426 | 426 | 420 | 426 | 138,000 |
1994/01/24 | 420 | 434 | 420 | 430 | 468,000 |
1994/01/21 | 450 | 464 | 445 | 464 | 414,000 |
1994/01/20 | 443 | 455 | 441 | 450 | 747,000 |
1994/01/19 | 430 | 445 | 428 | 438 | 284,000 |
1994/01/18 | 430 | 435 | 430 | 430 | 137,000 |
1994/01/17 | 433 | 439 | 423 | 432 | 142,000 |
1994/01/14 | 428 | 440 | 420 | 439 | 652,000 |
1994/01/13 | 430 | 440 | 430 | 433 | 359,000 |
1994/01/12 | 412 | 425 | 412 | 425 | 357,000 |
1994/01/11 | 408 | 410 | 405 | 410 | 221,000 |
1994/01/10 | 408 | 408 | 401 | 405 | 368,000 |
1994/01/07 | 385 | 400 | 384 | 400 | 487,000 |
1994/01/06 | 378 | 390 | 378 | 385 | 390,000 |
1994/01/05 | 371 | 378 | 364 | 367 | 218,000 |
1994/01/04 | 372 | 379 | 372 | 374 | 81,000 |