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 |
|---|---|---|---|---|---|
| 1996/12/30 | 322 | 334 | 318 | 334 | 171,000 |
| 1996/12/27 | 324 | 329 | 318 | 322 | 595,000 |
| 1996/12/26 | 330 | 330 | 321 | 329 | 479,000 |
| 1996/12/25 | 321 | 331 | 317 | 331 | 438,000 |
| 1996/12/24 | 333 | 338 | 317 | 317 | 450,000 |
| 1996/12/20 | 331 | 335 | 328 | 333 | 323,000 |
| 1996/12/19 | 350 | 355 | 326 | 326 | 338,000 |
| 1996/12/18 | 353 | 359 | 352 | 352 | 166,000 |
| 1996/12/17 | 352 | 360 | 352 | 352 | 373,000 |
| 1996/12/16 | 363 | 367 | 359 | 367 | 112,000 |
| 1996/12/13 | 359 | 359 | 345 | 358 | 1,608,000 |
| 1996/12/12 | 353 | 358 | 347 | 356 | 235,000 |
| 1996/12/11 | 347 | 360 | 345 | 358 | 612,000 |
| 1996/12/10 | 351 | 351 | 345 | 347 | 540,000 |
| 1996/12/09 | 352 | 355 | 344 | 348 | 1,018,000 |
| 1996/12/06 | 365 | 368 | 350 | 350 | 624,000 |
| 1996/12/05 | 371 | 374 | 363 | 364 | 461,000 |
| 1996/12/04 | 372 | 375 | 372 | 374 | 112,000 |
| 1996/12/03 | 380 | 380 | 372 | 380 | 169,000 |
| 1996/12/02 | 385 | 390 | 380 | 380 | 81,000 |
| 1996/11/29 | 381 | 388 | 380 | 385 | 248,000 |
| 1996/11/28 | 386 | 386 | 379 | 380 | 146,000 |
| 1996/11/27 | 401 | 401 | 385 | 386 | 693,000 |
| 1996/11/26 | 406 | 407 | 395 | 398 | 512,000 |
| 1996/11/25 | 410 | 415 | 401 | 404 | 300,000 |
| 1996/11/22 | 406 | 410 | 402 | 408 | 300,000 |
| 1996/11/21 | 410 | 415 | 400 | 405 | 228,000 |
| 1996/11/20 | 414 | 415 | 411 | 415 | 184,000 |
| 1996/11/19 | 410 | 414 | 406 | 414 | 244,000 |
| 1996/11/18 | 418 | 418 | 410 | 415 | 158,000 |
| 1996/11/15 | 419 | 420 | 411 | 413 | 305,000 |
| 1996/11/14 | 419 | 420 | 419 | 419 | 298,000 |
| 1996/11/13 | 424 | 424 | 416 | 424 | 131,000 |
| 1996/11/12 | 427 | 430 | 424 | 429 | 205,000 |
| 1996/11/11 | 433 | 433 | 422 | 427 | 140,000 |
| 1996/11/08 | 413 | 435 | 410 | 433 | 1,275,000 |
| 1996/11/07 | 430 | 430 | 416 | 416 | 354,000 |
| 1996/11/06 | 416 | 433 | 415 | 430 | 721,000 |
| 1996/11/05 | 416 | 417 | 415 | 415 | 92,000 |
| 1996/11/01 | 411 | 416 | 405 | 415 | 593,000 |
| 1996/10/31 | 423 | 423 | 415 | 415 | 278,000 |
| 1996/10/30 | 423 | 425 | 412 | 415 | 214,000 |
| 1996/10/29 | 424 | 428 | 422 | 428 | 174,000 |
| 1996/10/28 | 430 | 439 | 428 | 439 | 181,000 |
| 1996/10/25 | 425 | 425 | 411 | 412 | 266,000 |
| 1996/10/24 | 434 | 436 | 425 | 427 | 191,000 |
| 1996/10/23 | 434 | 436 | 428 | 436 | 169,000 |
| 1996/10/22 | 440 | 440 | 430 | 433 | 243,000 |
| 1996/10/21 | 455 | 456 | 445 | 445 | 95,000 |
| 1996/10/18 | 441 | 459 | 441 | 449 | 292,000 |
| 1996/10/17 | 444 | 448 | 438 | 446 | 113,000 |
| 1996/10/16 | 437 | 443 | 433 | 441 | 145,000 |
| 1996/10/15 | 427 | 447 | 427 | 447 | 274,000 |
| 1996/10/14 | 435 | 437 | 427 | 437 | 98,000 |
| 1996/10/11 | 430 | 434 | 425 | 433 | 280,000 |
| 1996/10/09 | 440 | 440 | 425 | 425 | 478,000 |
| 1996/10/08 | 433 | 435 | 432 | 432 | 177,000 |
| 1996/10/07 | 435 | 435 | 431 | 434 | 270,000 |
| 1996/10/04 | 425 | 432 | 422 | 431 | 175,000 |
| 1996/10/03 | 436 | 439 | 434 | 435 | 119,000 |
| 1996/10/02 | 441 | 441 | 435 | 440 | 228,000 |
| 1996/10/01 | 444 | 448 | 439 | 440 | 59,000 |
| 1996/09/30 | 448 | 449 | 435 | 449 | 178,000 |
| 1996/09/27 | 442 | 449 | 440 | 443 | 186,000 |
| 1996/09/26 | 442 | 450 | 438 | 442 | 245,000 |
| 1996/09/25 | 443 | 443 | 433 | 441 | 147,000 |
| 1996/09/24 | 436 | 455 | 436 | 451 | 137,000 |
| 1996/09/20 | 458 | 458 | 436 | 451 | 146,000 |
| 1996/09/19 | 435 | 456 | 430 | 453 | 252,000 |
| 1996/09/18 | 447 | 447 | 430 | 435 | 465,000 |
| 1996/09/17 | 450 | 455 | 441 | 447 | 341,000 |
| 1996/09/13 | 432 | 447 | 432 | 446 | 1,483,000 |
| 1996/09/12 | 422 | 431 | 422 | 431 | 101,000 |
| 1996/09/11 | 422 | 434 | 421 | 430 | 289,000 |
| 1996/09/10 | 418 | 422 | 418 | 421 | 388,000 |
| 1996/09/09 | 424 | 424 | 417 | 417 | 130,000 |
| 1996/09/06 | 426 | 428 | 414 | 414 | 267,000 |
| 1996/09/05 | 427 | 431 | 422 | 422 | 339,000 |
| 1996/09/04 | 430 | 430 | 425 | 427 | 216,000 |
| 1996/09/03 | 425 | 434 | 424 | 427 | 185,000 |
| 1996/09/02 | 424 | 429 | 421 | 424 | 267,000 |
| 1996/08/30 | 430 | 436 | 425 | 436 | 362,000 |
| 1996/08/29 | 450 | 450 | 446 | 450 | 96,000 |
| 1996/08/28 | 455 | 457 | 445 | 447 | 324,000 |
| 1996/08/27 | 457 | 460 | 450 | 450 | 116,000 |
| 1996/08/26 | 460 | 460 | 452 | 452 | 72,000 |
| 1996/08/23 | 471 | 472 | 456 | 461 | 118,000 |
| 1996/08/22 | 464 | 468 | 463 | 467 | 298,000 |
| 1996/08/21 | 453 | 456 | 445 | 446 | 451,000 |
| 1996/08/20 | 452 | 454 | 452 | 453 | 219,000 |
| 1996/08/19 | 454 | 467 | 454 | 467 | 128,000 |
| 1996/08/16 | 446 | 451 | 443 | 445 | 366,000 |
| 1996/08/15 | 449 | 450 | 447 | 447 | 146,000 |
| 1996/08/14 | 439 | 448 | 439 | 446 | 692,000 |
| 1996/08/13 | 445 | 447 | 440 | 447 | 173,000 |
| 1996/08/12 | 443 | 444 | 438 | 444 | 191,000 |
| 1996/08/09 | 454 | 454 | 438 | 438 | 497,000 |
| 1996/08/08 | 450 | 454 | 450 | 454 | 142,000 |
| 1996/08/07 | 453 | 462 | 448 | 448 | 373,000 |
| 1996/08/06 | 455 | 455 | 452 | 453 | 124,000 |
| 1996/08/05 | 461 | 462 | 460 | 462 | 143,000 |
| 1996/08/02 | 463 | 472 | 458 | 461 | 230,000 |
| 1996/08/01 | 452 | 458 | 451 | 458 | 246,000 |
| 1996/07/31 | 455 | 465 | 455 | 458 | 296,000 |
| 1996/07/30 | 456 | 459 | 455 | 455 | 133,000 |
| 1996/07/29 | 473 | 473 | 460 | 464 | 336,000 |
| 1996/07/26 | 462 | 471 | 457 | 471 | 228,000 |
| 1996/07/25 | 454 | 457 | 450 | 457 | 421,000 |
| 1996/07/24 | 459 | 461 | 450 | 450 | 379,000 |
| 1996/07/23 | 456 | 460 | 450 | 459 | 239,000 |
| 1996/07/22 | 480 | 485 | 457 | 461 | 437,000 |
| 1996/07/19 | 495 | 495 | 471 | 480 | 223,000 |
| 1996/07/18 | 479 | 488 | 479 | 488 | 173,000 |
| 1996/07/17 | 482 | 482 | 471 | 479 | 85,000 |
| 1996/07/16 | 485 | 485 | 477 | 478 | 224,000 |
| 1996/07/15 | 485 | 490 | 479 | 488 | 173,000 |
| 1996/07/12 | 483 | 488 | 482 | 486 | 238,000 |
| 1996/07/11 | 490 | 493 | 485 | 493 | 259,000 |
| 1996/07/10 | 496 | 498 | 483 | 485 | 299,000 |
| 1996/07/09 | 502 | 503 | 493 | 495 | 189,000 |
| 1996/07/08 | 502 | 508 | 502 | 502 | 232,000 |
| 1996/07/05 | 521 | 524 | 515 | 520 | 210,000 |
| 1996/07/04 | 517 | 523 | 515 | 523 | 228,000 |
| 1996/07/03 | 516 | 520 | 510 | 520 | 505,000 |
| 1996/07/02 | 518 | 518 | 510 | 518 | 56,000 |
| 1996/07/01 | 519 | 524 | 516 | 518 | 60,000 |
| 1996/06/28 | 522 | 523 | 511 | 519 | 89,000 |
| 1996/06/27 | 525 | 525 | 520 | 522 | 162,000 |
| 1996/06/26 | 516 | 521 | 515 | 520 | 183,000 |
| 1996/06/25 | 527 | 527 | 516 | 526 | 225,000 |
| 1996/06/24 | 524 | 530 | 510 | 526 | 345,000 |
| 1996/06/21 | 523 | 525 | 515 | 523 | 214,000 |
| 1996/06/20 | 523 | 523 | 510 | 523 | 190,000 |
| 1996/06/19 | 505 | 523 | 505 | 523 | 264,000 |
| 1996/06/18 | 500 | 515 | 500 | 515 | 189,000 |
| 1996/06/17 | 507 | 516 | 507 | 516 | 188,000 |
| 1996/06/14 | 500 | 515 | 499 | 506 | 1,785,000 |
| 1996/06/13 | 500 | 504 | 495 | 500 | 433,000 |
| 1996/06/12 | 500 | 500 | 498 | 499 | 233,000 |
| 1996/06/11 | 494 | 499 | 490 | 499 | 219,000 |
| 1996/06/10 | 499 | 499 | 490 | 494 | 121,000 |
| 1996/06/07 | 496 | 498 | 495 | 498 | 85,000 |
| 1996/06/06 | 509 | 510 | 496 | 496 | 174,000 |
| 1996/06/05 | 509 | 509 | 495 | 500 | 225,000 |
| 1996/06/04 | 501 | 509 | 500 | 504 | 149,000 |
| 1996/06/03 | 518 | 518 | 490 | 500 | 242,000 |
| 1996/05/31 | 520 | 520 | 509 | 519 | 164,000 |
| 1996/05/30 | 518 | 523 | 515 | 522 | 82,000 |
| 1996/05/29 | 519 | 527 | 512 | 524 | 413,000 |
| 1996/05/28 | 527 | 527 | 513 | 517 | 219,000 |
| 1996/05/27 | 513 | 517 | 503 | 517 | 553,000 |
| 1996/05/24 | 511 | 514 | 508 | 514 | 383,000 |
| 1996/05/23 | 524 | 530 | 507 | 511 | 163,000 |
| 1996/05/22 | 537 | 540 | 515 | 530 | 324,000 |
| 1996/05/21 | 527 | 537 | 523 | 537 | 349,000 |
| 1996/05/20 | 530 | 541 | 525 | 537 | 548,000 |
| 1996/05/17 | 517 | 530 | 517 | 521 | 284,000 |
| 1996/05/16 | 532 | 534 | 527 | 527 | 511,000 |
| 1996/05/15 | 501 | 530 | 501 | 527 | 388,000 |
| 1996/05/14 | 495 | 500 | 492 | 496 | 417,000 |
| 1996/05/13 | 510 | 513 | 503 | 503 | 219,000 |
| 1996/05/10 | 500 | 503 | 500 | 503 | 819,000 |
| 1996/05/09 | 512 | 515 | 502 | 507 | 364,000 |
| 1996/05/08 | 513 | 519 | 510 | 519 | 240,000 |
| 1996/05/07 | 520 | 520 | 512 | 512 | 232,000 |
| 1996/05/02 | 521 | 522 | 515 | 521 | 574,000 |
| 1996/05/01 | 535 | 541 | 522 | 522 | 449,000 |
| 1996/04/30 | 540 | 545 | 536 | 545 | 619,000 |
| 1996/04/26 | 549 | 556 | 549 | 550 | 799,000 |
| 1996/04/25 | 535 | 565 | 535 | 549 | 2,544,000 |
| 1996/04/24 | 529 | 530 | 525 | 530 | 560,000 |
| 1996/04/23 | 523 | 524 | 520 | 520 | 328,000 |
| 1996/04/22 | 525 | 528 | 521 | 523 | 305,000 |
| 1996/04/19 | 523 | 527 | 517 | 523 | 315,000 |
| 1996/04/18 | 520 | 531 | 519 | 530 | 572,000 |
| 1996/04/17 | 525 | 525 | 520 | 520 | 289,000 |
| 1996/04/16 | 535 | 538 | 521 | 525 | 570,000 |
| 1996/04/15 | 518 | 535 | 517 | 535 | 893,000 |
| 1996/04/12 | 510 | 520 | 507 | 507 | 671,000 |
| 1996/04/11 | 523 | 524 | 513 | 517 | 646,000 |
| 1996/04/10 | 513 | 525 | 513 | 523 | 570,000 |
| 1996/04/09 | 511 | 518 | 511 | 512 | 442,000 |
| 1996/04/08 | 511 | 513 | 509 | 511 | 295,000 |
| 1996/04/05 | 510 | 523 | 510 | 520 | 550,000 |
| 1996/04/04 | 509 | 518 | 507 | 508 | 251,000 |
| 1996/04/03 | 520 | 525 | 511 | 517 | 1,311,000 |
| 1996/04/02 | 519 | 525 | 513 | 518 | 2,140,000 |
| 1996/04/01 | 486 | 509 | 486 | 509 | 1,200,000 |
| 1996/03/29 | 492 | 497 | 480 | 480 | 464,000 |
| 1996/03/28 | 489 | 500 | 489 | 492 | 374,000 |
| 1996/03/27 | 476 | 490 | 475 | 489 | 501,000 |
| 1996/03/26 | 472 | 488 | 472 | 472 | 404,000 |
| 1996/03/25 | 472 | 480 | 470 | 472 | 350,000 |
| 1996/03/22 | 478 | 480 | 468 | 469 | 326,000 |
| 1996/03/21 | 485 | 489 | 480 | 488 | 261,000 |
| 1996/03/19 | 490 | 493 | 481 | 481 | 372,000 |
| 1996/03/18 | 490 | 500 | 484 | 490 | 351,000 |
| 1996/03/15 | 488 | 492 | 485 | 490 | 550,000 |
| 1996/03/14 | 465 | 488 | 463 | 488 | 400,000 |
| 1996/03/13 | 482 | 482 | 462 | 463 | 239,000 |
| 1996/03/12 | 473 | 485 | 473 | 482 | 280,000 |
| 1996/03/11 | 478 | 483 | 474 | 483 | 265,000 |
| 1996/03/08 | 485 | 489 | 484 | 489 | 2,957,000 |
| 1996/03/07 | 492 | 492 | 483 | 490 | 547,000 |
| 1996/03/06 | 487 | 494 | 482 | 494 | 512,000 |
| 1996/03/05 | 479 | 488 | 478 | 488 | 502,000 |
| 1996/03/04 | 478 | 480 | 474 | 479 | 187,000 |
| 1996/03/01 | 470 | 484 | 470 | 480 | 163,000 |
| 1996/02/29 | 466 | 470 | 460 | 465 | 139,000 |
| 1996/02/28 | 469 | 479 | 465 | 469 | 158,000 |
| 1996/02/27 | 482 | 485 | 465 | 465 | 280,000 |
| 1996/02/26 | 479 | 490 | 479 | 481 | 264,000 |
| 1996/02/23 | 487 | 490 | 485 | 489 | 217,000 |
| 1996/02/22 | 490 | 490 | 486 | 488 | 189,000 |
| 1996/02/21 | 490 | 494 | 486 | 486 | 206,000 |
| 1996/02/20 | 489 | 499 | 485 | 499 | 159,000 |
| 1996/02/19 | 490 | 495 | 488 | 489 | 213,000 |
| 1996/02/16 | 495 | 495 | 483 | 495 | 332,000 |
| 1996/02/15 | 498 | 503 | 496 | 499 | 350,000 |
| 1996/02/14 | 497 | 506 | 497 | 505 | 281,000 |
| 1996/02/13 | 503 | 508 | 497 | 497 | 364,000 |
| 1996/02/09 | 501 | 506 | 498 | 505 | 973,000 |
| 1996/02/08 | 495 | 501 | 495 | 496 | 393,000 |
| 1996/02/07 | 499 | 500 | 495 | 496 | 439,000 |
| 1996/02/06 | 495 | 500 | 495 | 495 | 290,000 |
| 1996/02/05 | 507 | 508 | 501 | 505 | 323,000 |
| 1996/02/02 | 503 | 508 | 500 | 507 | 734,000 |
| 1996/02/01 | 494 | 504 | 494 | 498 | 436,000 |
| 1996/01/31 | 494 | 505 | 494 | 494 | 430,000 |
| 1996/01/30 | 494 | 496 | 488 | 489 | 515,000 |
| 1996/01/29 | 486 | 494 | 481 | 494 | 544,000 |
| 1996/01/26 | 481 | 488 | 480 | 487 | 287,000 |
| 1996/01/25 | 490 | 490 | 481 | 481 | 323,000 |
| 1996/01/24 | 476 | 480 | 475 | 476 | 194,000 |
| 1996/01/23 | 480 | 489 | 480 | 481 | 365,000 |
| 1996/01/22 | 493 | 493 | 483 | 483 | 94,000 |
| 1996/01/19 | 493 | 493 | 482 | 488 | 169,000 |
| 1996/01/18 | 500 | 500 | 493 | 493 | 275,000 |
| 1996/01/17 | 503 | 509 | 501 | 502 | 419,000 |
| 1996/01/16 | 500 | 503 | 495 | 500 | 386,000 |
| 1996/01/12 | 508 | 510 | 499 | 507 | 691,000 |
| 1996/01/11 | 490 | 500 | 490 | 493 | 2,317,000 |
| 1996/01/10 | 493 | 505 | 490 | 500 | 1,261,000 |
| 1996/01/09 | 479 | 489 | 479 | 483 | 331,000 |
| 1996/01/08 | 480 | 480 | 477 | 479 | 385,000 |
| 1996/01/05 | 489 | 490 | 478 | 480 | 434,000 |
| 1996/01/04 | 490 | 492 | 485 | 490 | 78,000 |