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
1999/12/30 80 84 80 82 192,000
1999/12/29 81 85 80 80 403,000
1999/12/28 88 89 80 80 441,000
1999/12/27 92 92 87 88 332,000
1999/12/24 81 95 78 87 630,000
1999/12/22 82 83 79 82 499,000
1999/12/21 84 85 81 81 436,000
1999/12/20 85 88 83 85 474,000
1999/12/17 87 88 85 85 494,000
1999/12/16 88 91 87 87 421,000
1999/12/15 97 97 89 89 853,000
1999/12/14 98 110 95 96 2,561,000
1999/12/13 94 96 91 93 801,000
1999/12/10 86 95 85 89 3,277,000
1999/12/09 93 96 84 87 1,063,000
1999/12/08 98 100 93 93 850,000
1999/12/07 98 100 96 98 933,000
1999/12/06 104 105 98 98 1,116,000
1999/12/03 112 114 97 106 2,366,000
1999/12/02 125 125 108 111 4,049,000
1999/12/01 134 140 105 110 15,569,000
1999/11/30 104 124 104 124 9,808,000
1999/11/29 81 96 80 94 1,092,000
1999/11/26 76 81 76 80 309,000
1999/11/25 76 79 75 77 188,000
1999/11/24 78 80 76 80 238,000
1999/11/22 76 81 75 81 416,000
1999/11/19 78 78 73 73 459,000
1999/11/18 77 78 76 77 442,000
1999/11/17 71 75 70 72 538,000
1999/11/16 71 75 70 75 334,000
1999/11/15 76 77 71 71 945,000
1999/11/12 75 78 75 75 700,000
1999/11/11 75 79 75 75 624,000
1999/11/10 77 80 76 76 469,000
1999/11/09 79 83 78 78 449,000
1999/11/08 79 80 75 78 444,000
1999/11/05 80 81 79 79 422,000
1999/11/04 79 82 79 81 411,000
1999/11/02 80 83 79 79 254,000
1999/11/01 83 85 80 82 195,000
1999/10/29 82 84 80 83 324,000
1999/10/28 80 82 78 79 297,000
1999/10/27 82 83 79 79 604,000
1999/10/26 81 85 81 82 632,000
1999/10/25 83 84 80 81 622,000
1999/10/22 86 86 83 84 366,000
1999/10/21 86 88 83 87 506,000
1999/10/20 87 88 84 86 457,000
1999/10/19 89 89 86 88 299,000
1999/10/18 87 91 87 90 378,000
1999/10/15 88 91 88 88 585,000
1999/10/14 91 92 88 88 466,000
1999/10/13 90 92 89 92 502,000
1999/10/12 95 96 93 93 381,000
1999/10/08 95 99 93 95 956,000
1999/10/07 97 99 96 98 693,000
1999/10/06 98 98 95 97 567,000
1999/10/05 95 98 95 95 394,000
1999/10/04 98 100 93 95 281,000
1999/10/01 93 98 93 93 686,000
1999/09/30 96 102 91 91 773,000
1999/09/29 95 97 93 95 591,000
1999/09/28 103 104 96 98 682,000
1999/09/27 106 110 99 101 1,536,000
1999/09/24 99 101 96 100 1,279,000
1999/09/22 96 104 96 100 2,264,000
1999/09/21 106 114 103 105 6,418,000
1999/09/20 93 101 88 101 3,374,000
1999/09/17 87 95 85 85 1,092,000
1999/09/16 90 95 84 87 2,026,000
1999/09/14 88 102 85 94 3,256,000
1999/09/13 76 90 76 86 746,000
1999/09/10 72 81 72 81 1,866,000
1999/09/09 84 84 81 82 142,000
1999/09/08 83 84 81 81 149,000
1999/09/07 80 86 80 84 366,000
1999/09/06 81 83 80 80 147,000
1999/09/03 80 83 80 81 149,000
1999/09/02 85 85 80 82 242,000
1999/09/01 89 89 85 86 404,000
1999/08/31 88 93 86 90 1,143,000
1999/08/30 82 84 80 84 425,000
1999/08/27 77 78 75 78 267,000
1999/08/26 78 79 76 77 142,000
1999/08/25 81 82 79 80 330,000
1999/08/24 80 81 80 80 303,000
1999/08/23 78 82 75 75 659,000
1999/08/20 77 78 74 75 349,000
1999/08/19 78 78 74 77 180,000
1999/08/18 75 79 75 77 180,000
1999/08/17 73 75 73 75 176,000
1999/08/16 72 76 72 72 356,000
1999/08/13 73 73 71 71 658,000
1999/08/12 73 74 71 73 223,000
1999/08/11 74 74 70 73 317,000
1999/08/10 74 75 60 69 1,559,000
1999/08/09 75 77 74 74 187,000
1999/08/06 75 76 72 75 573,000
1999/08/05 78 80 74 75 496,000
1999/08/04 82 83 79 81 468,000
1999/08/03 83 84 81 84 281,000
1999/08/02 83 85 83 83 129,000
1999/07/30 86 87 84 84 250,000
1999/07/29 86 87 85 85 243,000
1999/07/28 88 89 86 86 349,000
1999/07/27 86 90 86 90 212,000
1999/07/26 89 89 86 88 217,000
1999/07/23 90 90 86 90 240,000
1999/07/22 90 92 86 91 596,000
1999/07/21 88 90 86 88 293,000
1999/07/19 83 90 83 90 287,000
1999/07/16 85 87 83 85 625,000
1999/07/15 88 89 85 86 392,000
1999/07/14 87 90 87 88 230,000
1999/07/13 88 92 87 89 434,000
1999/07/12 89 93 88 92 223,000
1999/07/09 89 95 87 87 1,145,000
1999/07/08 91 91 89 89 493,000
1999/07/07 93 93 90 91 340,000
1999/07/06 95 96 92 92 452,000
1999/07/05 96 97 95 95 352,000
1999/07/02 96 97 95 97 397,000
1999/07/01 97 98 95 98 347,000
1999/06/30 99 99 96 97 333,000
1999/06/29 99 99 96 99 114,000
1999/06/28 99 99 97 99 188,000
1999/06/25 96 99 96 99 183,000
1999/06/24 96 99 96 98 254,000
1999/06/23 96 100 96 96 296,000
1999/06/22 100 100 96 98 569,000
1999/06/21 102 102 98 100 286,000
1999/06/18 102 102 100 100 576,000
1999/06/17 98 103 97 100 726,000
1999/06/16 96 98 96 96 503,000
1999/06/15 97 98 95 96 363,000
1999/06/14 100 100 96 96 752,000
1999/06/11 97 103 96 96 3,213,000
1999/06/10 102 103 98 102 929,000
1999/06/09 91 103 91 98 1,708,000
1999/06/08 95 96 90 91 255,000
1999/06/07 93 95 89 93 525,000
1999/06/04 85 88 85 88 213,000
1999/06/03 86 86 83 85 317,000
1999/06/02 84 88 84 88 277,000
1999/06/01 82 86 82 86 226,000
1999/05/31 86 87 82 87 354,000
1999/05/28 85 88 83 86 334,000
1999/05/27 88 90 85 89 173,000
1999/05/26 85 90 84 90 245,000
1999/05/25 90 92 85 87 308,000
1999/05/24 90 94 90 91 198,000
1999/05/21 91 93 90 91 241,000
1999/05/20 92 93 90 91 372,000
1999/05/19 95 97 92 92 402,000
1999/05/18 98 100 95 96 324,000
1999/05/17 99 100 98 98 499,000
1999/05/14 101 103 99 103 1,150,000
1999/05/13 104 104 99 99 707,000
1999/05/12 102 106 102 104 1,234,000
1999/05/11 108 108 103 106 1,630,000
1999/05/10 100 108 100 103 2,751,000
1999/05/07 95 100 95 96 1,783,000
1999/05/06 95 95 92 95 715,000
1999/04/30 93 94 90 93 454,000
1999/04/28 92 93 91 93 199,000
1999/04/27 94 95 91 91 278,000
1999/04/26 92 95 91 95 358,000
1999/04/23 92 95 92 95 340,000
1999/04/22 92 95 91 95 632,000
1999/04/21 96 96 91 91 864,000
1999/04/20 94 96 94 95 766,000
1999/04/19 95 98 92 93 762,000
1999/04/16 91 96 91 96 667,000
1999/04/15 95 97 92 92 616,000
1999/04/14 98 99 95 95 1,370,000
1999/04/13 95 98 94 98 2,430,000
1999/04/12 96 96 92 92 1,344,000
1999/04/09 100 100 90 92 4,617,000
1999/04/08 82 92 82 91 5,035,000
1999/04/07 75 78 75 77 548,000
1999/04/06 75 78 74 75 186,000
1999/04/05 78 79 74 74 392,000
1999/04/02 75 77 72 77 333,000
1999/04/01 71 76 71 76 304,000
1999/03/31 71 74 70 72 272,000
1999/03/30 74 76 73 73 248,000
1999/03/29 75 76 73 74 244,000
1999/03/26 75 76 73 73 299,000
1999/03/25 76 76 72 75 615,000
1999/03/24 74 76 72 76 438,000
1999/03/23 79 79 74 75 663,000
1999/03/19 74 79 74 78 943,000
1999/03/18 83 84 73 79 913,000
1999/03/17 85 88 80 84 2,444,000
1999/03/16 75 82 74 82 1,767,000
1999/03/15 72 75 70 73 437,000
1999/03/12 72 75 68 71 1,313,000
1999/03/11 76 76 72 72 890,000
1999/03/10 72 80 71 75 2,886,000
1999/03/09 66 67 64 67 656,000
1999/03/08 65 66 64 65 494,000
1999/03/05 63 65 60 63 652,000
1999/03/04 61 63 59 61 944,000
1999/03/03 61 63 59 60 1,503,000
1999/03/02 63 63 60 60 516,000
1999/03/01 63 64 61 63 153,000
1999/02/26 62 63 61 63 165,000
1999/02/25 63 64 61 62 146,000
1999/02/24 65 66 63 63 474,000
1999/02/23 62 65 62 65 603,000
1999/02/22 64 64 60 62 165,000
1999/02/19 61 63 60 63 223,000
1999/02/18 62 62 60 60 157,000
1999/02/17 63 65 61 62 169,000
1999/02/16 63 65 62 63 102,000
1999/02/15 62 65 61 63 76,000
1999/02/12 60 65 60 62 392,000
1999/02/10 61 65 60 64 187,000
1999/02/09 65 65 61 62 99,000
1999/02/08 60 64 60 61 133,000
1999/02/05 65 65 61 65 180,000
1999/02/04 66 66 62 65 134,000
1999/02/03 62 66 62 66 115,000
1999/02/02 66 66 63 66 194,000
1999/02/01 67 67 65 66 87,000
1999/01/29 64 66 63 63 188,000
1999/01/28 66 67 64 66 296,000
1999/01/27 66 68 65 67 203,000
1999/01/26 67 67 62 65 482,000
1999/01/25 65 68 63 63 316,000
1999/01/22 65 70 65 65 586,000
1999/01/21 65 68 63 66 299,000
1999/01/20 65 65 62 65 304,000
1999/01/19 63 63 61 63 121,000
1999/01/18 60 64 60 60 115,000
1999/01/14 58 64 57 59 316,000
1999/01/13 58 60 57 60 126,000
1999/01/12 59 60 57 60 282,000
1999/01/11 60 60 57 58 130,000
1999/01/08 57 60 57 58 273,000
1999/01/07 58 60 57 57 213,000
1999/01/06 57 58 55 58 429,000
1999/01/05 58 60 57 57 289,000
1999/01/04 59 60 58 59 172,000

このページの先頭へ