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 |
---|---|---|---|---|---|
1995/12/29 | 480 | 486 | 478 | 478 | 91,000 |
1995/12/28 | 485 | 485 | 478 | 478 | 124,000 |
1995/12/27 | 490 | 491 | 481 | 481 | 197,000 |
1995/12/26 | 477 | 490 | 477 | 487 | 378,000 |
1995/12/25 | 477 | 480 | 472 | 473 | 109,000 |
1995/12/22 | 484 | 487 | 475 | 476 | 417,000 |
1995/12/21 | 467 | 480 | 467 | 480 | 255,000 |
1995/12/20 | 480 | 480 | 465 | 465 | 305,000 |
1995/12/19 | 477 | 478 | 465 | 476 | 283,000 |
1995/12/18 | 472 | 473 | 466 | 472 | 163,000 |
1995/12/15 | 487 | 489 | 476 | 476 | 438,000 |
1995/12/14 | 480 | 488 | 476 | 488 | 444,000 |
1995/12/13 | 491 | 491 | 480 | 480 | 171,000 |
1995/12/12 | 480 | 492 | 480 | 488 | 499,000 |
1995/12/11 | 488 | 490 | 482 | 483 | 123,000 |
1995/12/08 | 490 | 494 | 485 | 490 | 1,930,000 |
1995/12/07 | 471 | 485 | 471 | 483 | 412,000 |
1995/12/06 | 469 | 483 | 469 | 480 | 429,000 |
1995/12/05 | 468 | 473 | 468 | 470 | 254,000 |
1995/12/04 | 469 | 469 | 465 | 465 | 187,000 |
1995/12/01 | 462 | 470 | 459 | 459 | 403,000 |
1995/11/30 | 459 | 465 | 456 | 457 | 238,000 |
1995/11/29 | 454 | 457 | 448 | 454 | 427,000 |
1995/11/28 | 448 | 459 | 448 | 459 | 482,000 |
1995/11/27 | 439 | 446 | 439 | 443 | 470,000 |
1995/11/24 | 441 | 441 | 437 | 439 | 333,000 |
1995/11/22 | 444 | 450 | 443 | 446 | 394,000 |
1995/11/21 | 435 | 445 | 434 | 440 | 507,000 |
1995/11/20 | 444 | 445 | 431 | 431 | 660,000 |
1995/11/17 | 433 | 445 | 430 | 440 | 683,000 |
1995/11/16 | 436 | 436 | 425 | 434 | 870,000 |
1995/11/15 | 445 | 445 | 430 | 431 | 504,000 |
1995/11/14 | 453 | 453 | 445 | 445 | 68,000 |
1995/11/13 | 443 | 456 | 443 | 448 | 178,000 |
1995/11/10 | 455 | 455 | 441 | 443 | 508,000 |
1995/11/09 | 466 | 470 | 451 | 451 | 304,000 |
1995/11/08 | 473 | 475 | 466 | 466 | 180,000 |
1995/11/07 | 465 | 467 | 463 | 466 | 222,000 |
1995/11/06 | 465 | 490 | 460 | 490 | 196,000 |
1995/11/02 | 460 | 472 | 455 | 465 | 112,000 |
1995/11/01 | 446 | 450 | 440 | 445 | 189,000 |
1995/10/31 | 455 | 455 | 446 | 450 | 126,000 |
1995/10/30 | 455 | 456 | 450 | 451 | 136,000 |
1995/10/27 | 460 | 460 | 450 | 453 | 292,000 |
1995/10/26 | 465 | 469 | 461 | 462 | 238,000 |
1995/10/25 | 465 | 468 | 463 | 463 | 90,000 |
1995/10/24 | 464 | 475 | 463 | 463 | 137,000 |
1995/10/23 | 463 | 464 | 463 | 463 | 133,000 |
1995/10/20 | 474 | 474 | 460 | 461 | 131,000 |
1995/10/19 | 473 | 474 | 469 | 469 | 123,000 |
1995/10/18 | 462 | 468 | 455 | 468 | 121,000 |
1995/10/17 | 464 | 465 | 455 | 463 | 139,000 |
1995/10/16 | 463 | 474 | 460 | 464 | 146,000 |
1995/10/13 | 460 | 469 | 454 | 458 | 509,000 |
1995/10/12 | 478 | 480 | 460 | 460 | 336,000 |
1995/10/11 | 496 | 496 | 473 | 473 | 255,000 |
1995/10/09 | 499 | 502 | 490 | 491 | 258,000 |
1995/10/06 | 499 | 508 | 492 | 502 | 206,000 |
1995/10/05 | 496 | 508 | 492 | 508 | 82,000 |
1995/10/04 | 500 | 505 | 490 | 495 | 166,000 |
1995/10/03 | 495 | 495 | 483 | 495 | 53,000 |
1995/10/02 | 497 | 497 | 483 | 485 | 76,000 |
1995/09/29 | 502 | 509 | 496 | 496 | 134,000 |
1995/09/28 | 506 | 510 | 501 | 504 | 83,000 |
1995/09/27 | 506 | 510 | 496 | 510 | 278,000 |
1995/09/26 | 498 | 520 | 493 | 516 | 95,000 |
1995/09/25 | 500 | 503 | 492 | 493 | 183,000 |
1995/09/22 | 491 | 509 | 491 | 498 | 145,000 |
1995/09/21 | 503 | 518 | 500 | 510 | 144,000 |
1995/09/20 | 535 | 535 | 501 | 503 | 186,000 |
1995/09/19 | 512 | 530 | 512 | 529 | 95,000 |
1995/09/18 | 545 | 545 | 511 | 512 | 561,000 |
1995/09/14 | 530 | 550 | 525 | 545 | 638,000 |
1995/09/13 | 510 | 525 | 491 | 510 | 268,000 |
1995/09/12 | 520 | 522 | 506 | 510 | 301,000 |
1995/09/11 | 488 | 515 | 488 | 515 | 307,000 |
1995/09/08 | 498 | 505 | 485 | 485 | 2,907,000 |
1995/09/07 | 464 | 475 | 457 | 458 | 171,000 |
1995/09/06 | 466 | 480 | 463 | 463 | 185,000 |
1995/09/05 | 460 | 470 | 452 | 462 | 562,000 |
1995/09/04 | 484 | 484 | 458 | 460 | 186,000 |
1995/09/01 | 480 | 493 | 480 | 493 | 147,000 |
1995/08/31 | 497 | 500 | 490 | 490 | 166,000 |
1995/08/30 | 500 | 505 | 491 | 491 | 293,000 |
1995/08/29 | 494 | 495 | 488 | 495 | 319,000 |
1995/08/28 | 472 | 485 | 466 | 485 | 123,000 |
1995/08/25 | 500 | 500 | 474 | 482 | 207,000 |
1995/08/24 | 475 | 500 | 474 | 500 | 439,000 |
1995/08/23 | 472 | 475 | 467 | 469 | 110,000 |
1995/08/22 | 465 | 480 | 465 | 467 | 247,000 |
1995/08/21 | 470 | 480 | 470 | 472 | 300,000 |
1995/08/18 | 470 | 480 | 470 | 479 | 345,000 |
1995/08/17 | 478 | 490 | 475 | 480 | 544,000 |
1995/08/16 | 490 | 495 | 480 | 480 | 625,000 |
1995/08/15 | 454 | 484 | 454 | 462 | 328,000 |
1995/08/14 | 455 | 460 | 454 | 455 | 93,000 |
1995/08/11 | 467 | 467 | 450 | 451 | 391,000 |
1995/08/10 | 447 | 459 | 435 | 459 | 104,000 |
1995/08/09 | 454 | 459 | 450 | 450 | 120,000 |
1995/08/08 | 437 | 460 | 437 | 459 | 115,000 |
1995/08/07 | 465 | 465 | 432 | 432 | 226,000 |
1995/08/04 | 474 | 475 | 455 | 456 | 195,000 |
1995/08/03 | 463 | 474 | 463 | 474 | 456,000 |
1995/08/02 | 442 | 453 | 442 | 453 | 251,000 |
1995/08/01 | 442 | 450 | 441 | 442 | 216,000 |
1995/07/31 | 448 | 455 | 440 | 440 | 267,000 |
1995/07/28 | 441 | 452 | 437 | 443 | 829,000 |
1995/07/27 | 420 | 444 | 417 | 444 | 347,000 |
1995/07/26 | 409 | 421 | 409 | 420 | 168,000 |
1995/07/25 | 418 | 419 | 403 | 404 | 135,000 |
1995/07/24 | 425 | 428 | 420 | 425 | 177,000 |
1995/07/21 | 426 | 428 | 420 | 425 | 242,000 |
1995/07/20 | 426 | 430 | 425 | 425 | 169,000 |
1995/07/19 | 437 | 441 | 428 | 432 | 173,000 |
1995/07/18 | 459 | 460 | 442 | 442 | 188,000 |
1995/07/17 | 440 | 457 | 440 | 454 | 217,000 |
1995/07/14 | 443 | 443 | 433 | 437 | 466,000 |
1995/07/13 | 435 | 440 | 430 | 430 | 268,000 |
1995/07/12 | 438 | 445 | 415 | 420 | 304,000 |
1995/07/11 | 437 | 438 | 410 | 438 | 400,000 |
1995/07/10 | 425 | 445 | 422 | 438 | 747,000 |
1995/07/07 | 390 | 425 | 385 | 409 | 766,000 |
1995/07/06 | 373 | 390 | 365 | 390 | 296,000 |
1995/07/05 | 365 | 374 | 363 | 368 | 196,000 |
1995/07/04 | 360 | 363 | 356 | 363 | 215,000 |
1995/07/03 | 360 | 360 | 345 | 350 | 189,000 |
1995/06/30 | 360 | 366 | 360 | 362 | 202,000 |
1995/06/29 | 377 | 380 | 360 | 360 | 352,000 |
1995/06/28 | 379 | 380 | 372 | 372 | 204,000 |
1995/06/27 | 394 | 394 | 380 | 380 | 535,000 |
1995/06/26 | 410 | 410 | 400 | 403 | 347,000 |
1995/06/23 | 405 | 406 | 401 | 405 | 208,000 |
1995/06/22 | 410 | 410 | 396 | 405 | 123,000 |
1995/06/21 | 402 | 420 | 401 | 420 | 131,000 |
1995/06/20 | 395 | 400 | 390 | 400 | 276,000 |
1995/06/19 | 385 | 400 | 383 | 390 | 133,000 |
1995/06/16 | 394 | 400 | 382 | 383 | 276,000 |
1995/06/15 | 398 | 398 | 380 | 393 | 160,000 |
1995/06/14 | 395 | 405 | 390 | 393 | 493,000 |
1995/06/13 | 395 | 401 | 385 | 390 | 271,000 |
1995/06/12 | 410 | 410 | 393 | 400 | 199,000 |
1995/06/09 | 424 | 425 | 400 | 400 | 1,090,000 |
1995/06/08 | 429 | 430 | 420 | 429 | 124,000 |
1995/06/07 | 430 | 437 | 426 | 437 | 111,000 |
1995/06/06 | 439 | 439 | 420 | 420 | 109,000 |
1995/06/05 | 433 | 441 | 430 | 432 | 101,000 |
1995/06/02 | 422 | 446 | 422 | 424 | 277,000 |
1995/06/01 | 420 | 425 | 413 | 420 | 143,000 |
1995/05/31 | 420 | 420 | 405 | 415 | 370,000 |
1995/05/30 | 417 | 433 | 417 | 426 | 129,000 |
1995/05/29 | 415 | 418 | 415 | 418 | 56,000 |
1995/05/26 | 416 | 425 | 416 | 424 | 101,000 |
1995/05/25 | 437 | 437 | 411 | 411 | 298,000 |
1995/05/24 | 430 | 434 | 424 | 432 | 187,000 |
1995/05/23 | 438 | 445 | 436 | 439 | 129,000 |
1995/05/22 | 437 | 443 | 436 | 438 | 119,000 |
1995/05/19 | 445 | 445 | 438 | 442 | 259,000 |
1995/05/18 | 460 | 462 | 445 | 445 | 297,000 |
1995/05/17 | 453 | 462 | 452 | 459 | 254,000 |
1995/05/16 | 470 | 477 | 467 | 467 | 146,000 |
1995/05/15 | 464 | 485 | 464 | 469 | 136,000 |
1995/05/12 | 469 | 483 | 464 | 464 | 586,000 |
1995/05/11 | 483 | 485 | 470 | 473 | 249,000 |
1995/05/10 | 508 | 512 | 492 | 492 | 258,000 |
1995/05/09 | 520 | 522 | 508 | 520 | 302,000 |
1995/05/08 | 501 | 524 | 501 | 520 | 340,000 |
1995/05/02 | 487 | 501 | 486 | 500 | 224,000 |
1995/05/01 | 490 | 492 | 486 | 492 | 35,000 |
1995/04/28 | 487 | 490 | 487 | 490 | 164,000 |
1995/04/27 | 489 | 492 | 488 | 492 | 213,000 |
1995/04/26 | 484 | 489 | 480 | 488 | 161,000 |
1995/04/25 | 481 | 496 | 481 | 490 | 353,000 |
1995/04/24 | 493 | 496 | 486 | 486 | 295,000 |
1995/04/21 | 480 | 499 | 480 | 494 | 499,000 |
1995/04/20 | 464 | 480 | 464 | 470 | 266,000 |
1995/04/19 | 452 | 470 | 448 | 459 | 280,000 |
1995/04/18 | 453 | 455 | 448 | 448 | 141,000 |
1995/04/17 | 447 | 458 | 444 | 453 | 112,000 |
1995/04/14 | 469 | 469 | 452 | 457 | 426,000 |
1995/04/13 | 461 | 470 | 460 | 464 | 292,000 |
1995/04/12 | 451 | 461 | 451 | 461 | 165,000 |
1995/04/11 | 452 | 461 | 451 | 457 | 229,000 |
1995/04/10 | 439 | 452 | 431 | 447 | 215,000 |
1995/04/07 | 440 | 444 | 435 | 444 | 155,000 |
1995/04/06 | 446 | 448 | 437 | 445 | 111,000 |
1995/04/05 | 425 | 449 | 424 | 446 | 220,000 |
1995/04/04 | 427 | 435 | 405 | 424 | 372,000 |
1995/04/03 | 425 | 430 | 423 | 427 | 352,000 |
1995/03/31 | 470 | 472 | 468 | 470 | 622,000 |
1995/03/30 | 455 | 480 | 450 | 461 | 241,000 |
1995/03/29 | 453 | 459 | 444 | 450 | 312,000 |
1995/03/28 | 448 | 455 | 441 | 444 | 172,000 |
1995/03/27 | 430 | 434 | 422 | 423 | 328,000 |
1995/03/24 | 425 | 425 | 402 | 411 | 249,000 |
1995/03/23 | 437 | 440 | 430 | 430 | 263,000 |
1995/03/22 | 440 | 444 | 432 | 442 | 181,000 |
1995/03/20 | 440 | 450 | 438 | 444 | 232,000 |
1995/03/17 | 445 | 455 | 445 | 450 | 278,000 |
1995/03/16 | 466 | 466 | 446 | 446 | 209,000 |
1995/03/15 | 448 | 473 | 448 | 460 | 326,000 |
1995/03/14 | 447 | 448 | 438 | 440 | 148,000 |
1995/03/13 | 452 | 452 | 428 | 440 | 238,000 |
1995/03/10 | 458 | 466 | 430 | 432 | 1,535,000 |
1995/03/09 | 469 | 474 | 461 | 461 | 106,000 |
1995/03/08 | 465 | 465 | 454 | 454 | 234,000 |
1995/03/07 | 470 | 474 | 469 | 470 | 119,000 |
1995/03/06 | 472 | 473 | 467 | 469 | 69,000 |
1995/03/03 | 472 | 480 | 469 | 472 | 152,000 |
1995/03/02 | 480 | 480 | 475 | 477 | 257,000 |
1995/03/01 | 480 | 480 | 471 | 471 | 336,000 |
1995/02/28 | 476 | 480 | 474 | 480 | 332,000 |
1995/02/27 | 480 | 480 | 466 | 468 | 329,000 |
1995/02/24 | 519 | 519 | 509 | 509 | 331,000 |
1995/02/23 | 528 | 534 | 501 | 520 | 156,000 |
1995/02/22 | 539 | 540 | 536 | 536 | 374,000 |
1995/02/21 | 519 | 539 | 519 | 538 | 373,000 |
1995/02/20 | 530 | 534 | 517 | 519 | 142,000 |
1995/02/17 | 523 | 539 | 516 | 525 | 352,000 |
1995/02/16 | 526 | 530 | 515 | 520 | 143,000 |
1995/02/15 | 530 | 535 | 523 | 526 | 213,000 |
1995/02/14 | 539 | 539 | 533 | 537 | 680,000 |
1995/02/13 | 539 | 541 | 538 | 538 | 125,000 |
1995/02/10 | 545 | 546 | 536 | 538 | 290,000 |
1995/02/09 | 541 | 548 | 541 | 545 | 89,000 |
1995/02/08 | 545 | 546 | 541 | 545 | 158,000 |
1995/02/07 | 557 | 557 | 546 | 546 | 85,000 |
1995/02/06 | 558 | 558 | 549 | 558 | 149,000 |
1995/02/03 | 555 | 558 | 555 | 558 | 107,000 |
1995/02/02 | 561 | 565 | 554 | 555 | 301,000 |
1995/02/01 | 561 | 565 | 557 | 560 | 418,000 |
1995/01/31 | 600 | 600 | 553 | 563 | 527,000 |
1995/01/30 | 584 | 597 | 583 | 593 | 682,000 |
1995/01/27 | 564 | 587 | 560 | 584 | 564,000 |
1995/01/26 | 550 | 562 | 548 | 562 | 371,000 |
1995/01/25 | 535 | 561 | 535 | 540 | 1,234,000 |
1995/01/24 | 540 | 550 | 540 | 543 | 442,000 |
1995/01/23 | 582 | 585 | 566 | 570 | 251,000 |
1995/01/20 | 590 | 590 | 573 | 587 | 484,000 |
1995/01/19 | 590 | 598 | 589 | 594 | 633,000 |
1995/01/18 | 571 | 590 | 571 | 589 | 178,000 |
1995/01/17 | 583 | 594 | 583 | 590 | 209,000 |
1995/01/13 | 583 | 584 | 575 | 583 | 697,000 |
1995/01/12 | 582 | 587 | 575 | 583 | 334,000 |
1995/01/11 | 580 | 586 | 580 | 582 | 299,000 |
1995/01/10 | 583 | 586 | 583 | 585 | 154,000 |
1995/01/09 | 582 | 589 | 582 | 586 | 187,000 |
1995/01/06 | 590 | 593 | 588 | 592 | 88,000 |
1995/01/05 | 591 | 593 | 590 | 590 | 57,000 |
1995/01/04 | 598 | 598 | 590 | 590 | 29,000 |