日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 60 61 58 61 191,000
1998/12/29 59 60 58 60 256,000
1998/12/28 61 61 58 59 201,000
1998/12/25 59 61 59 59 339,000
1998/12/24 58 59 58 58 333,000
1998/12/22 60 61 58 59 597,000
1998/12/21 65 65 61 63 187,000
1998/12/18 63 65 63 64 138,000
1998/12/17 60 65 60 65 551,000
1998/12/16 67 67 60 60 683,000
1998/12/15 61 65 61 62 352,000
1998/12/14 66 66 61 61 667,000
1998/12/11 66 71 66 68 1,507,000
1998/12/10 71 73 70 71 518,000
1998/12/09 73 73 71 73 296,000
1998/12/08 78 78 72 72 258,000
1998/12/07 75 77 72 74 146,000
1998/12/04 70 75 70 75 621,000
1998/12/03 77 77 72 74 518,000
1998/12/02 80 81 75 78 431,000
1998/12/01 69 80 69 78 856,000
1998/11/30 80 90 80 84 3,047,000
1998/11/27 70 80 69 75 1,260,000
1998/11/26 69 70 68 69 286,000
1998/11/25 70 70 68 69 224,000
1998/11/24 72 72 70 72 459,000
1998/11/20 69 72 68 72 618,000
1998/11/19 70 73 68 68 1,422,000
1998/11/18 62 68 61 67 1,285,000
1998/11/17 62 63 60 61 480,000
1998/11/16 60 62 60 62 488,000
1998/11/13 60 61 58 59 562,000
1998/11/12 60 61 58 60 293,000
1998/11/11 60 60 58 59 261,000
1998/11/10 60 60 58 58 205,000
1998/11/09 58 60 57 59 178,000
1998/11/06 58 62 57 57 264,000
1998/11/05 58 60 56 57 455,000
1998/11/04 60 60 57 60 401,000
1998/11/02 56 60 55 60 304,000
1998/10/30 55 58 55 56 386,000
1998/10/29 57 59 55 55 418,000
1998/10/28 58 59 55 55 190,000
1998/10/27 59 60 55 55 261,000
1998/10/26 60 60 55 56 511,000
1998/10/23 60 62 59 60 866,000
1998/10/22 60 62 56 60 1,554,000
1998/10/21 55 59 55 58 1,037,000
1998/10/20 57 57 52 55 379,000
1998/10/19 54 57 53 56 414,000
1998/10/16 54 55 52 54 1,006,000
1998/10/15 55 55 51 54 166,000
1998/10/14 55 55 51 54 148,000
1998/10/13 53 55 50 51 354,000
1998/10/12 54 55 53 54 527,000
1998/10/09 48 54 48 54 756,000
1998/10/08 54 55 48 50 663,000
1998/10/07 50 55 50 55 616,000
1998/10/06 47 50 47 50 406,000
1998/10/05 48 50 45 47 276,000
1998/10/02 45 48 43 47 1,293,000
1998/10/01 46 49 42 45 2,004,000
1998/09/30 50 52 46 46 1,313,000
1998/09/29 52 53 48 52 1,200,000
1998/09/28 54 56 52 53 838,000
1998/09/25 56 56 53 53 857,000
1998/09/24 55 56 55 56 491,000
1998/09/22 55 56 54 56 618,000
1998/09/21 56 56 54 54 543,000
1998/09/18 54 56 54 56 490,000
1998/09/17 56 57 54 56 832,000
1998/09/16 56 58 56 57 613,000
1998/09/14 56 58 54 56 1,165,000
1998/09/11 57 57 54 56 3,815,000
1998/09/10 56 58 55 55 1,444,000
1998/09/09 58 59 54 55 2,238,000
1998/09/08 60 63 53 54 3,486,000
1998/09/07 57 60 57 60 4,317,000
1998/09/04 65 66 46 55 19,495,000
1998/09/03 72 77 68 76 5,906,000
1998/09/02 85 85 67 67 2,016,000
1998/09/01 75 80 74 80 758,000
1998/08/31 76 78 75 77 719,000
1998/08/28 80 81 76 76 960,000
1998/08/27 84 85 80 81 617,000
1998/08/26 86 89 85 85 269,000
1998/08/25 88 90 88 90 198,000
1998/08/24 85 88 85 86 153,000
1998/08/21 89 92 89 90 110,000
1998/08/20 94 94 88 93 149,000
1998/08/19 89 93 88 93 118,000
1998/08/18 88 90 86 88 236,000
1998/08/17 90 90 85 88 413,000
1998/08/14 88 93 86 91 679,000
1998/08/13 93 93 88 92 208,000
1998/08/12 85 89 84 87 604,000
1998/08/11 90 92 88 88 391,000
1998/08/10 93 93 90 90 419,000
1998/08/07 95 99 93 93 374,000
1998/08/06 96 98 95 95 231,000
1998/08/05 98 99 95 96 238,000
1998/08/04 97 100 97 98 127,000
1998/08/03 99 100 97 98 216,000
1998/07/31 100 102 99 99 267,000
1998/07/30 100 102 98 98 326,000
1998/07/29 100 102 98 102 222,000
1998/07/28 100 101 96 97 224,000
1998/07/27 103 103 95 95 466,000
1998/07/24 99 103 98 100 562,000
1998/07/23 101 103 99 100 409,000
1998/07/22 106 106 102 103 239,000
1998/07/21 110 110 106 106 396,000
1998/07/17 108 110 106 107 402,000
1998/07/16 104 108 104 108 424,000
1998/07/15 110 110 105 109 566,000
1998/07/14 108 113 103 105 647,000
1998/07/13 90 108 89 108 904,000
1998/07/10 101 102 94 95 2,309,000
1998/07/09 106 109 103 103 1,097,000
1998/07/08 113 116 108 108 994,000
1998/07/07 130 130 111 113 1,890,000
1998/07/06 128 132 118 120 4,551,000
1998/07/03 102 120 101 120 1,534,000
1998/07/02 119 125 100 107 4,645,000
1998/07/01 91 115 90 115 2,765,000
1998/06/30 85 89 83 88 817,000
1998/06/29 81 83 80 83 181,000
1998/06/26 80 80 76 80 374,000
1998/06/25 77 82 77 77 283,000
1998/06/24 83 83 79 82 137,000
1998/06/23 82 85 78 80 200,000
1998/06/22 84 85 82 83 210,000
1998/06/19 82 85 80 84 186,000
1998/06/18 88 88 75 75 1,174,000
1998/06/17 77 79 73 73 503,000
1998/06/16 74 77 72 72 435,000
1998/06/15 76 77 74 74 339,000
1998/06/12 78 78 75 78 1,282,000
1998/06/11 78 80 78 78 322,000
1998/06/10 80 81 79 79 429,000
1998/06/09 80 83 80 82 131,000
1998/06/08 81 85 81 83 81,000
1998/06/05 82 83 81 81 141,000
1998/06/04 82 88 82 82 90,000
1998/06/03 83 83 80 81 299,000
1998/06/02 88 88 83 83 141,000
1998/06/01 90 90 84 84 136,000
1998/05/29 87 88 84 85 160,000
1998/05/28 83 91 83 87 328,000
1998/05/27 90 90 86 86 310,000
1998/05/26 89 92 87 90 163,000
1998/05/25 91 92 88 89 336,000
1998/05/22 89 93 86 89 626,000
1998/05/21 84 88 84 87 932,000
1998/05/20 83 86 82 84 343,000
1998/05/19 82 82 78 81 228,000
1998/05/18 80 83 76 83 366,000
1998/05/15 84 84 79 79 1,958,000
1998/05/14 85 88 85 85 406,000
1998/05/13 88 90 85 90 492,000
1998/05/12 93 93 90 90 280,000
1998/05/11 90 95 90 93 232,000
1998/05/08 86 99 86 91 991,000
1998/05/07 90 91 86 91 478,000
1998/05/06 95 95 90 91 385,000
1998/05/01 97 100 95 100 396,000
1998/04/30 95 100 95 96 243,000
1998/04/28 97 100 95 95 534,000
1998/04/27 101 102 97 98 457,000
1998/04/24 101 105 100 101 298,000
1998/04/23 101 103 100 100 237,000
1998/04/22 100 104 100 104 211,000
1998/04/21 105 105 100 105 204,000
1998/04/20 104 104 101 101 200,000
1998/04/17 101 106 100 101 504,000
1998/04/16 105 110 100 102 426,000
1998/04/15 105 111 105 110 162,000
1998/04/14 108 111 107 107 178,000
1998/04/13 112 114 107 109 380,000
1998/04/10 118 118 110 112 419,000
1998/04/09 110 122 109 120 364,000
1998/04/08 116 118 113 117 355,000
1998/04/07 110 118 108 117 285,000
1998/04/06 105 110 101 109 478,000
1998/04/03 100 105 97 101 490,000
1998/04/02 102 102 92 97 989,000
1998/04/01 110 111 100 103 839,000
1998/03/31 115 120 110 115 1,040,000
1998/03/30 132 132 110 111 368,000
1998/03/27 130 135 127 127 366,000
1998/03/26 127 139 127 132 355,000
1998/03/25 128 137 128 130 265,000
1998/03/24 131 135 126 126 579,000
1998/03/23 144 145 134 135 392,000
1998/03/20 136 140 133 139 344,000
1998/03/19 137 140 136 137 237,000
1998/03/18 145 146 136 137 595,000
1998/03/17 143 149 143 146 484,000
1998/03/16 151 151 137 143 849,000
1998/03/13 146 155 146 146 5,006,000
1998/03/12 129 155 129 145 4,148,000
1998/03/11 132 132 128 129 221,000
1998/03/10 127 132 127 129 330,000
1998/03/09 138 141 126 127 1,444,000
1998/03/06 122 133 121 133 993,000
1998/03/05 123 126 121 121 372,000
1998/03/04 126 130 122 123 244,000
1998/03/03 133 134 128 131 499,000
1998/03/02 130 135 130 134 488,000
1998/02/27 124 129 124 129 484,000
1998/02/26 120 122 115 122 145,000
1998/02/25 111 116 110 116 207,000
1998/02/24 121 121 112 115 338,000
1998/02/23 118 124 118 121 55,000
1998/02/20 124 125 119 125 202,000
1998/02/19 122 125 120 123 217,000
1998/02/18 128 129 122 122 178,000
1998/02/17 118 128 116 128 209,000
1998/02/16 125 125 118 118 289,000
1998/02/13 139 139 121 125 1,125,000
1998/02/12 135 139 133 135 774,000
1998/02/10 128 132 126 132 739,000
1998/02/09 125 127 122 124 414,000
1998/02/06 122 125 120 121 574,000
1998/02/05 117 121 113 119 377,000
1998/02/04 114 116 110 115 198,000
1998/02/03 119 119 112 115 635,000
1998/02/02 107 114 107 110 434,000
1998/01/30 120 121 100 103 855,000
1998/01/29 143 145 122 125 1,431,000
1998/01/28 125 139 122 136 2,329,000
1998/01/27 119 119 111 116 1,595,000
1998/01/26 104 118 104 114 1,880,000
1998/01/23 85 100 85 100 1,326,000
1998/01/22 94 97 85 85 1,208,000
1998/01/21 90 100 88 95 1,424,000
1998/01/20 74 86 72 86 1,172,000
1998/01/19 75 79 72 75 701,000
1998/01/16 60 70 60 70 822,000
1998/01/14 59 61 59 60 271,000
1998/01/13 58 60 56 59 317,000
1998/01/12 53 59 53 56 345,000
1998/01/09 55 59 52 59 627,000
1998/01/08 58 62 58 58 569,000
1998/01/07 57 60 57 58 242,000
1998/01/06 61 61 55 57 487,000
1998/01/05 57 58 56 56 287,000

このページの先頭へ