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 |
---|---|---|---|---|---|
1997/12/30 | 52 | 56 | 52 | 56 | 494,000 |
1997/12/29 | 55 | 60 | 50 | 50 | 1,151,000 |
1997/12/26 | 61 | 63 | 56 | 57 | 422,000 |
1997/12/25 | 51 | 65 | 51 | 58 | 1,918,000 |
1997/12/24 | 58 | 63 | 58 | 62 | 1,218,000 |
1997/12/22 | 65 | 68 | 54 | 58 | 1,537,000 |
1997/12/19 | 81 | 85 | 61 | 65 | 1,863,000 |
1997/12/18 | 90 | 91 | 89 | 90 | 179,000 |
1997/12/17 | 90 | 100 | 85 | 94 | 530,000 |
1997/12/16 | 96 | 98 | 91 | 92 | 287,000 |
1997/12/15 | 92 | 98 | 90 | 98 | 177,000 |
1997/12/12 | 96 | 96 | 86 | 90 | 1,326,000 |
1997/12/11 | 92 | 97 | 86 | 86 | 356,000 |
1997/12/10 | 96 | 97 | 90 | 92 | 309,000 |
1997/12/09 | 86 | 98 | 86 | 96 | 900,000 |
1997/12/08 | 101 | 101 | 91 | 91 | 431,000 |
1997/12/05 | 103 | 105 | 100 | 101 | 350,000 |
1997/12/04 | 104 | 107 | 104 | 105 | 125,000 |
1997/12/03 | 107 | 109 | 105 | 106 | 185,000 |
1997/12/02 | 111 | 112 | 107 | 108 | 294,000 |
1997/12/01 | 103 | 112 | 102 | 112 | 354,000 |
1997/11/28 | 106 | 114 | 106 | 113 | 351,000 |
1997/11/27 | 108 | 115 | 100 | 114 | 503,000 |
1997/11/26 | 115 | 121 | 101 | 103 | 657,000 |
1997/11/25 | 107 | 125 | 107 | 115 | 714,000 |
1997/11/21 | 124 | 127 | 118 | 127 | 200,000 |
1997/11/20 | 122 | 127 | 115 | 124 | 630,000 |
1997/11/19 | 119 | 121 | 111 | 114 | 458,000 |
1997/11/18 | 114 | 124 | 114 | 114 | 655,000 |
1997/11/17 | 115 | 128 | 112 | 124 | 464,000 |
1997/11/14 | 114 | 124 | 114 | 120 | 884,000 |
1997/11/13 | 110 | 120 | 110 | 119 | 279,000 |
1997/11/12 | 115 | 119 | 112 | 119 | 466,000 |
1997/11/11 | 117 | 124 | 117 | 117 | 202,000 |
1997/11/10 | 115 | 120 | 115 | 117 | 424,000 |
1997/11/07 | 125 | 125 | 118 | 120 | 429,000 |
1997/11/06 | 127 | 129 | 125 | 125 | 209,000 |
1997/11/05 | 131 | 135 | 127 | 128 | 213,000 |
1997/11/04 | 137 | 137 | 130 | 133 | 302,000 |
1997/10/31 | 130 | 137 | 128 | 135 | 519,000 |
1997/10/30 | 140 | 140 | 131 | 132 | 302,000 |
1997/10/29 | 144 | 144 | 139 | 142 | 581,000 |
1997/10/28 | 131 | 139 | 126 | 130 | 547,000 |
1997/10/27 | 140 | 141 | 134 | 141 | 241,000 |
1997/10/24 | 127 | 150 | 127 | 150 | 288,000 |
1997/10/23 | 139 | 144 | 132 | 132 | 560,000 |
1997/10/22 | 129 | 139 | 128 | 136 | 338,000 |
1997/10/21 | 127 | 135 | 125 | 128 | 267,000 |
1997/10/20 | 127 | 127 | 121 | 122 | 208,000 |
1997/10/17 | 128 | 128 | 120 | 120 | 164,000 |
1997/10/16 | 122 | 128 | 120 | 128 | 121,000 |
1997/10/15 | 123 | 126 | 122 | 123 | 99,000 |
1997/10/14 | 125 | 127 | 122 | 125 | 207,000 |
1997/10/13 | 124 | 127 | 122 | 123 | 897,000 |
1997/10/09 | 130 | 130 | 120 | 130 | 581,000 |
1997/10/08 | 120 | 126 | 120 | 125 | 206,000 |
1997/10/07 | 122 | 124 | 120 | 120 | 204,000 |
1997/10/06 | 116 | 121 | 116 | 120 | 233,000 |
1997/10/03 | 115 | 130 | 115 | 122 | 404,000 |
1997/10/02 | 120 | 123 | 115 | 115 | 232,000 |
1997/10/01 | 121 | 124 | 120 | 121 | 189,000 |
1997/09/30 | 127 | 128 | 124 | 125 | 217,000 |
1997/09/29 | 124 | 129 | 120 | 127 | 529,000 |
1997/09/26 | 133 | 133 | 115 | 115 | 332,000 |
1997/09/25 | 143 | 149 | 137 | 137 | 245,000 |
1997/09/24 | 147 | 150 | 143 | 143 | 419,000 |
1997/09/22 | 146 | 150 | 143 | 146 | 294,000 |
1997/09/19 | 155 | 155 | 144 | 146 | 799,000 |
1997/09/18 | 162 | 170 | 161 | 163 | 117,000 |
1997/09/17 | 172 | 172 | 160 | 162 | 278,000 |
1997/09/16 | 170 | 170 | 161 | 162 | 276,000 |
1997/09/12 | 165 | 168 | 160 | 165 | 1,295,000 |
1997/09/11 | 167 | 168 | 165 | 165 | 195,000 |
1997/09/10 | 171 | 172 | 168 | 171 | 44,000 |
1997/09/09 | 171 | 172 | 168 | 171 | 109,000 |
1997/09/08 | 175 | 176 | 171 | 172 | 132,000 |
1997/09/05 | 175 | 175 | 171 | 175 | 117,000 |
1997/09/04 | 175 | 175 | 170 | 175 | 292,000 |
1997/09/03 | 171 | 180 | 168 | 180 | 274,000 |
1997/09/02 | 170 | 177 | 165 | 170 | 355,000 |
1997/09/01 | 170 | 170 | 162 | 166 | 206,000 |
1997/08/29 | 174 | 175 | 170 | 170 | 211,000 |
1997/08/28 | 173 | 176 | 172 | 175 | 159,000 |
1997/08/27 | 175 | 177 | 171 | 171 | 261,000 |
1997/08/26 | 175 | 179 | 172 | 179 | 212,000 |
1997/08/25 | 175 | 184 | 170 | 174 | 250,000 |
1997/08/22 | 178 | 183 | 173 | 175 | 492,000 |
1997/08/21 | 191 | 193 | 178 | 184 | 259,000 |
1997/08/20 | 178 | 192 | 177 | 191 | 172,000 |
1997/08/19 | 184 | 185 | 175 | 177 | 193,000 |
1997/08/18 | 175 | 180 | 167 | 180 | 314,000 |
1997/08/15 | 190 | 194 | 173 | 175 | 812,000 |
1997/08/14 | 195 | 195 | 185 | 193 | 123,000 |
1997/08/13 | 190 | 197 | 183 | 195 | 284,000 |
1997/08/12 | 185 | 195 | 183 | 195 | 359,000 |
1997/08/11 | 200 | 200 | 183 | 183 | 280,000 |
1997/08/08 | 194 | 210 | 182 | 210 | 446,000 |
1997/08/07 | 198 | 202 | 195 | 195 | 165,000 |
1997/08/06 | 206 | 206 | 198 | 201 | 439,000 |
1997/08/05 | 210 | 210 | 200 | 210 | 161,000 |
1997/08/04 | 200 | 203 | 198 | 200 | 234,000 |
1997/08/01 | 212 | 212 | 200 | 200 | 296,000 |
1997/07/31 | 214 | 218 | 211 | 212 | 180,000 |
1997/07/30 | 214 | 216 | 211 | 214 | 133,000 |
1997/07/29 | 230 | 231 | 216 | 216 | 227,000 |
1997/07/28 | 233 | 233 | 228 | 231 | 130,000 |
1997/07/25 | 218 | 240 | 218 | 238 | 164,000 |
1997/07/24 | 213 | 218 | 213 | 215 | 105,000 |
1997/07/23 | 218 | 218 | 214 | 215 | 161,000 |
1997/07/22 | 224 | 225 | 217 | 218 | 228,000 |
1997/07/18 | 225 | 229 | 219 | 219 | 284,000 |
1997/07/17 | 230 | 236 | 227 | 228 | 203,000 |
1997/07/16 | 225 | 234 | 225 | 228 | 223,000 |
1997/07/15 | 227 | 232 | 224 | 224 | 103,000 |
1997/07/14 | 228 | 232 | 228 | 232 | 74,000 |
1997/07/11 | 227 | 232 | 225 | 230 | 454,000 |
1997/07/10 | 230 | 230 | 226 | 227 | 145,000 |
1997/07/09 | 241 | 241 | 229 | 230 | 244,000 |
1997/07/08 | 237 | 244 | 237 | 242 | 101,000 |
1997/07/07 | 240 | 240 | 236 | 236 | 220,000 |
1997/07/04 | 242 | 242 | 238 | 240 | 161,000 |
1997/07/03 | 243 | 244 | 240 | 242 | 111,000 |
1997/07/02 | 245 | 247 | 240 | 242 | 191,000 |
1997/07/01 | 248 | 248 | 235 | 245 | 304,000 |
1997/06/30 | 252 | 252 | 249 | 249 | 76,000 |
1997/06/27 | 252 | 253 | 248 | 248 | 266,000 |
1997/06/26 | 252 | 254 | 248 | 248 | 168,000 |
1997/06/25 | 250 | 253 | 248 | 249 | 136,000 |
1997/06/24 | 252 | 252 | 245 | 248 | 374,000 |
1997/06/23 | 252 | 254 | 251 | 254 | 134,000 |
1997/06/20 | 254 | 256 | 251 | 252 | 427,000 |
1997/06/19 | 250 | 254 | 250 | 254 | 218,000 |
1997/06/18 | 251 | 251 | 248 | 248 | 203,000 |
1997/06/17 | 252 | 252 | 247 | 250 | 149,000 |
1997/06/16 | 253 | 254 | 250 | 252 | 164,000 |
1997/06/13 | 256 | 260 | 248 | 251 | 1,459,000 |
1997/06/12 | 250 | 256 | 250 | 256 | 206,000 |
1997/06/11 | 253 | 254 | 243 | 248 | 163,000 |
1997/06/10 | 253 | 255 | 248 | 253 | 247,000 |
1997/06/09 | 254 | 256 | 248 | 248 | 242,000 |
1997/06/06 | 256 | 258 | 253 | 256 | 221,000 |
1997/06/05 | 257 | 260 | 252 | 256 | 212,000 |
1997/06/04 | 258 | 260 | 256 | 259 | 154,000 |
1997/06/03 | 259 | 264 | 254 | 255 | 544,000 |
1997/06/02 | 259 | 262 | 256 | 262 | 215,000 |
1997/05/30 | 260 | 263 | 255 | 260 | 259,000 |
1997/05/29 | 259 | 261 | 256 | 259 | 297,000 |
1997/05/28 | 250 | 260 | 250 | 260 | 267,000 |
1997/05/27 | 250 | 251 | 245 | 247 | 95,000 |
1997/05/26 | 251 | 251 | 245 | 245 | 106,000 |
1997/05/23 | 248 | 255 | 242 | 246 | 322,000 |
1997/05/22 | 249 | 251 | 244 | 249 | 246,000 |
1997/05/21 | 256 | 261 | 253 | 257 | 296,000 |
1997/05/20 | 261 | 263 | 253 | 257 | 302,000 |
1997/05/19 | 250 | 267 | 250 | 261 | 712,000 |
1997/05/16 | 242 | 250 | 242 | 250 | 254,000 |
1997/05/15 | 240 | 240 | 236 | 240 | 157,000 |
1997/05/14 | 235 | 240 | 235 | 240 | 177,000 |
1997/05/13 | 250 | 252 | 240 | 240 | 544,000 |
1997/05/12 | 237 | 255 | 236 | 250 | 425,000 |
1997/05/09 | 238 | 238 | 228 | 232 | 591,000 |
1997/05/08 | 230 | 230 | 224 | 228 | 258,000 |
1997/05/07 | 235 | 235 | 229 | 230 | 652,000 |
1997/05/06 | 230 | 237 | 230 | 235 | 941,000 |
1997/05/02 | 220 | 225 | 218 | 225 | 252,000 |
1997/05/01 | 223 | 231 | 217 | 217 | 583,000 |
1997/04/30 | 217 | 224 | 217 | 223 | 185,000 |
1997/04/28 | 222 | 222 | 214 | 214 | 165,000 |
1997/04/25 | 217 | 231 | 216 | 220 | 265,000 |
1997/04/24 | 225 | 230 | 209 | 215 | 231,000 |
1997/04/23 | 232 | 232 | 227 | 228 | 186,000 |
1997/04/22 | 227 | 234 | 227 | 227 | 368,000 |
1997/04/21 | 235 | 237 | 225 | 231 | 532,000 |
1997/04/18 | 219 | 226 | 218 | 226 | 297,000 |
1997/04/17 | 208 | 224 | 208 | 219 | 391,000 |
1997/04/16 | 203 | 209 | 203 | 206 | 252,000 |
1997/04/15 | 202 | 207 | 200 | 207 | 256,000 |
1997/04/14 | 196 | 203 | 196 | 200 | 158,000 |
1997/04/11 | 199 | 201 | 195 | 201 | 536,000 |
1997/04/10 | 202 | 206 | 200 | 200 | 472,000 |
1997/04/09 | 206 | 206 | 196 | 200 | 603,000 |
1997/04/08 | 213 | 214 | 206 | 206 | 361,000 |
1997/04/07 | 224 | 224 | 212 | 216 | 176,000 |
1997/04/04 | 230 | 232 | 215 | 224 | 282,000 |
1997/04/03 | 231 | 231 | 223 | 231 | 345,000 |
1997/04/02 | 225 | 233 | 216 | 232 | 283,000 |
1997/04/01 | 225 | 227 | 219 | 220 | 347,000 |
1997/03/31 | 236 | 237 | 226 | 226 | 273,000 |
1997/03/28 | 239 | 243 | 236 | 236 | 131,000 |
1997/03/27 | 257 | 257 | 231 | 239 | 359,000 |
1997/03/26 | 255 | 255 | 250 | 252 | 233,000 |
1997/03/25 | 253 | 259 | 253 | 258 | 265,000 |
1997/03/24 | 261 | 261 | 248 | 248 | 383,000 |
1997/03/21 | 260 | 260 | 256 | 259 | 193,000 |
1997/03/19 | 263 | 271 | 260 | 262 | 275,000 |
1997/03/18 | 250 | 261 | 245 | 258 | 342,000 |
1997/03/17 | 248 | 248 | 240 | 246 | 653,000 |
1997/03/14 | 240 | 249 | 240 | 248 | 1,349,000 |
1997/03/13 | 253 | 260 | 253 | 253 | 215,000 |
1997/03/12 | 259 | 259 | 252 | 257 | 119,000 |
1997/03/11 | 263 | 263 | 256 | 261 | 184,000 |
1997/03/10 | 267 | 267 | 259 | 261 | 145,000 |
1997/03/07 | 265 | 272 | 265 | 269 | 199,000 |
1997/03/06 | 265 | 278 | 264 | 265 | 342,000 |
1997/03/05 | 274 | 274 | 261 | 264 | 317,000 |
1997/03/04 | 284 | 284 | 275 | 275 | 110,000 |
1997/03/03 | 272 | 275 | 270 | 274 | 180,000 |
1997/02/28 | 285 | 285 | 272 | 272 | 279,000 |
1997/02/27 | 284 | 288 | 284 | 285 | 160,000 |
1997/02/26 | 291 | 293 | 279 | 284 | 200,000 |
1997/02/25 | 284 | 287 | 281 | 281 | 97,000 |
1997/02/24 | 287 | 289 | 275 | 280 | 367,000 |
1997/02/21 | 286 | 291 | 284 | 286 | 352,000 |
1997/02/20 | 284 | 286 | 282 | 286 | 316,000 |
1997/02/19 | 278 | 284 | 274 | 284 | 158,000 |
1997/02/18 | 283 | 284 | 275 | 278 | 214,000 |
1997/02/17 | 286 | 287 | 281 | 284 | 132,000 |
1997/02/14 | 284 | 287 | 276 | 282 | 496,000 |
1997/02/13 | 285 | 290 | 282 | 284 | 249,000 |
1997/02/12 | 290 | 290 | 281 | 281 | 218,000 |
1997/02/10 | 285 | 290 | 280 | 285 | 110,000 |
1997/02/07 | 286 | 288 | 280 | 280 | 236,000 |
1997/02/06 | 296 | 297 | 283 | 286 | 280,000 |
1997/02/05 | 291 | 297 | 283 | 297 | 306,000 |
1997/02/04 | 290 | 300 | 286 | 291 | 247,000 |
1997/02/03 | 286 | 288 | 280 | 280 | 128,000 |
1997/01/31 | 284 | 300 | 284 | 289 | 307,000 |
1997/01/30 | 300 | 300 | 276 | 285 | 329,000 |
1997/01/29 | 281 | 305 | 280 | 305 | 249,000 |
1997/01/28 | 273 | 285 | 272 | 279 | 172,000 |
1997/01/27 | 281 | 285 | 272 | 272 | 174,000 |
1997/01/24 | 290 | 290 | 275 | 281 | 332,000 |
1997/01/23 | 299 | 300 | 290 | 290 | 211,000 |
1997/01/22 | 274 | 305 | 274 | 302 | 637,000 |
1997/01/21 | 276 | 279 | 272 | 273 | 364,000 |
1997/01/20 | 300 | 304 | 272 | 281 | 668,000 |
1997/01/17 | 310 | 315 | 295 | 295 | 332,000 |
1997/01/16 | 296 | 311 | 290 | 295 | 333,000 |
1997/01/14 | 290 | 308 | 283 | 295 | 727,000 |
1997/01/13 | 274 | 289 | 271 | 285 | 906,000 |
1997/01/10 | 280 | 289 | 270 | 274 | 1,133,000 |
1997/01/09 | 317 | 319 | 290 | 290 | 440,000 |
1997/01/08 | 320 | 328 | 319 | 322 | 724,000 |
1997/01/07 | 323 | 328 | 322 | 322 | 427,000 |
1997/01/06 | 320 | 329 | 320 | 325 | 149,000 |