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
2000/12/29 59 60 58 58 166,000
2000/12/28 58 60 58 59 204,000
2000/12/27 59 60 59 59 186,000
2000/12/26 60 60 58 58 159,000
2000/12/25 60 61 60 61 123,000
2000/12/22 59 60 58 58 410,000
2000/12/21 59 60 56 57 295,000
2000/12/20 62 62 59 60 200,000
2000/12/19 62 63 59 60 118,000
2000/12/18 63 65 62 62 105,000
2000/12/15 66 66 63 63 99,000
2000/12/14 68 68 65 65 114,000
2000/12/13 67 68 67 68 343,000
2000/12/12 68 69 66 68 210,000
2000/12/11 66 68 66 68 440,000
2000/12/08 62 68 62 64 231,000
2000/12/07 68 68 66 66 121,000
2000/12/06 72 72 69 69 253,000
2000/12/05 73 75 70 71 1,312,000
2000/12/04 72 77 70 73 752,000
2000/12/01 65 67 64 67 505,000
2000/11/30 63 66 62 65 477,000
2000/11/29 63 64 62 63 330,000
2000/11/28 66 66 63 63 550,000
2000/11/27 59 68 59 67 1,154,000
2000/11/24 57 58 56 58 204,000
2000/11/22 56 57 56 56 220,000
2000/11/21 55 57 55 56 100,000
2000/11/20 55 56 54 56 228,000
2000/11/17 56 57 54 54 442,000
2000/11/16 57 57 56 56 76,000
2000/11/15 57 58 57 58 81,000
2000/11/14 56 58 56 58 174,000
2000/11/13 58 58 56 58 80,000
2000/11/10 57 58 57 58 83,000
2000/11/09 58 58 57 58 101,000
2000/11/08 57 59 57 59 111,000
2000/11/07 58 59 57 58 163,000
2000/11/06 59 59 57 59 129,000
2000/11/02 57 58 56 58 88,000
2000/11/01 55 57 55 56 258,000
2000/10/31 56 57 55 56 297,000
2000/10/30 58 58 56 57 103,000
2000/10/27 57 58 56 57 91,000
2000/10/26 56 57 55 57 123,000
2000/10/25 56 59 55 58 197,000
2000/10/24 56 59 55 58 254,000
2000/10/23 56 58 55 55 528,000
2000/10/20 58 58 56 57 322,000
2000/10/19 56 57 55 57 251,000
2000/10/18 58 58 55 58 283,000
2000/10/17 59 60 58 58 115,000
2000/10/16 59 61 59 61 301,000
2000/10/13 59 60 58 60 218,000
2000/10/12 60 61 59 59 223,000
2000/10/11 60 61 60 61 296,000
2000/10/10 62 62 60 60 158,000
2000/10/06 62 63 60 61 135,000
2000/10/05 62 63 62 62 58,000
2000/10/04 61 63 61 62 115,000
2000/10/03 62 62 60 62 134,000
2000/10/02 62 62 60 62 110,000
2000/09/29 65 65 59 60 681,000
2000/09/28 65 65 57 59 408,000
2000/09/27 66 67 65 65 493,000
2000/09/26 68 68 66 66 192,000
2000/09/25 68 68 66 68 114,000
2000/09/22 69 69 67 68 115,000
2000/09/21 69 70 67 70 123,000
2000/09/20 69 70 67 70 118,000
2000/09/19 66 68 66 68 335,000
2000/09/18 66 67 66 66 87,000
2000/09/14 66 68 66 68 297,000
2000/09/13 66 67 66 66 235,000
2000/09/12 67 67 66 66 111,000
2000/09/11 67 68 67 67 85,000
2000/09/08 68 69 67 68 207,000
2000/09/07 66 68 66 68 183,000
2000/09/06 68 68 66 66 153,000
2000/09/05 67 69 67 68 82,000
2000/09/04 69 69 66 67 189,000
2000/09/01 68 70 68 69 196,000
2000/08/31 70 71 69 71 154,000
2000/08/30 71 71 69 70 50,000
2000/08/29 70 71 70 70 122,000
2000/08/28 72 72 70 70 106,000
2000/08/25 71 72 70 72 141,000
2000/08/24 71 73 70 71 146,000
2000/08/23 71 72 69 69 186,000
2000/08/22 74 74 71 72 102,000
2000/08/21 74 74 72 72 164,000
2000/08/18 74 75 73 74 166,000
2000/08/17 74 75 72 73 352,000
2000/08/16 74 74 73 73 168,000
2000/08/15 75 75 72 74 203,000
2000/08/14 71 74 70 74 226,000
2000/08/11 70 71 69 71 103,000
2000/08/10 69 70 68 70 142,000
2000/08/09 69 70 68 69 106,000
2000/08/08 69 70 68 69 74,000
2000/08/07 70 70 68 68 122,000
2000/08/04 68 70 68 69 278,000
2000/08/03 70 70 68 68 348,000
2000/08/02 70 70 68 68 297,000
2000/08/01 67 70 67 67 276,000
2000/07/31 68 69 66 67 500,000
2000/07/28 72 72 69 69 151,000
2000/07/27 73 73 70 72 148,000
2000/07/26 73 73 70 73 185,000
2000/07/25 70 73 70 73 171,000
2000/07/24 73 73 69 70 264,000
2000/07/21 75 75 73 73 199,000
2000/07/19 73 75 73 75 232,000
2000/07/18 78 78 73 73 325,000
2000/07/17 77 78 76 76 253,000
2000/07/14 75 77 75 77 186,000
2000/07/13 77 78 76 76 326,000
2000/07/12 78 79 77 77 179,000
2000/07/11 77 78 76 78 560,000
2000/07/10 77 79 75 76 338,000
2000/07/07 76 79 75 77 399,000
2000/07/06 78 80 75 76 356,000
2000/07/05 81 82 78 81 600,000
2000/07/04 88 89 82 83 1,259,000
2000/07/03 76 83 76 83 2,053,000
2000/06/30 75 75 72 75 301,000
2000/06/29 72 75 72 75 521,000
2000/06/28 71 73 71 71 376,000
2000/06/27 69 72 68 70 287,000
2000/06/26 70 70 68 69 298,000
2000/06/23 71 71 69 69 134,000
2000/06/22 70 71 70 70 226,000
2000/06/21 70 72 70 70 202,000
2000/06/20 70 71 70 71 198,000
2000/06/19 70 72 69 72 280,000
2000/06/16 71 73 70 70 182,000
2000/06/15 73 73 71 71 228,000
2000/06/14 76 76 72 73 496,000
2000/06/13 75 76 73 73 603,000
2000/06/12 74 76 73 74 1,457,000
2000/06/09 68 72 67 72 1,293,000
2000/06/08 67 68 66 68 214,000
2000/06/07 69 69 67 67 195,000
2000/06/06 68 69 67 67 178,000
2000/06/05 68 68 67 67 170,000
2000/06/02 66 67 66 66 451,000
2000/06/01 66 66 65 65 571,000
2000/05/31 68 68 66 66 414,000
2000/05/30 68 69 66 66 749,000
2000/05/29 68 70 67 69 306,000
2000/05/26 69 70 68 69 107,000
2000/05/25 69 71 68 68 241,000
2000/05/24 69 70 68 69 237,000
2000/05/23 70 71 69 69 181,000
2000/05/22 73 73 69 71 600,000
2000/05/19 71 72 70 72 536,000
2000/05/18 70 71 69 71 238,000
2000/05/17 68 70 67 70 522,000
2000/05/16 68 69 68 68 181,000
2000/05/15 68 69 66 68 330,000
2000/05/12 69 70 68 70 142,000
2000/05/11 70 70 68 69 387,000
2000/05/10 70 71 69 71 199,000
2000/05/09 71 71 69 70 266,000
2000/05/08 69 70 68 70 279,000
2000/05/02 68 69 68 68 214,000
2000/05/01 65 68 64 68 768,000
2000/04/28 67 68 65 67 455,000
2000/04/27 68 69 66 67 719,000
2000/04/26 68 68 66 68 714,000
2000/04/25 70 71 66 67 2,220,000
2000/04/24 77 77 68 68 3,288,000
2000/04/21 70 75 66 67 5,008,000
2000/04/20 72 74 69 69 3,152,000
2000/04/19 73 77 70 71 3,025,000
2000/04/18 81 83 71 71 2,270,000
2000/04/17 65 85 65 79 3,017,000
2000/04/14 95 96 92 95 922,000
2000/04/13 95 97 93 97 639,000
2000/04/12 92 95 92 95 337,000
2000/04/11 93 94 91 93 273,000
2000/04/10 96 96 92 95 267,000
2000/04/07 94 96 92 96 284,000
2000/04/06 95 95 93 95 432,000
2000/04/05 94 95 93 95 336,000
2000/04/04 95 97 93 94 309,000
2000/04/03 94 97 93 97 419,000
2000/03/31 95 97 94 95 286,000
2000/03/30 95 97 95 97 300,000
2000/03/29 98 98 95 95 268,000
2000/03/28 98 99 93 99 298,000
2000/03/27 97 97 92 92 877,000
2000/03/24 95 97 93 97 595,000
2000/03/23 96 96 94 96 111,000
2000/03/22 95 96 90 96 871,000
2000/03/21 97 97 94 96 311,000
2000/03/17 96 98 95 95 1,332,000
2000/03/16 94 99 91 93 663,000
2000/03/15 102 104 95 99 462,000
2000/03/14 96 109 96 104 2,036,000
2000/03/13 97 98 94 97 1,001,000
2000/03/10 98 98 88 89 1,937,000
2000/03/09 90 93 87 91 392,000
2000/03/08 93 96 88 88 363,000
2000/03/07 98 99 90 98 436,000
2000/03/06 96 99 95 98 542,000
2000/03/03 86 94 84 92 274,000
2000/03/02 84 87 84 86 370,000
2000/03/01 86 87 84 84 257,000
2000/02/29 86 88 85 87 165,000
2000/02/28 87 88 84 85 340,000
2000/02/25 86 88 85 87 351,000
2000/02/24 88 88 86 86 373,000
2000/02/23 86 88 86 86 389,000
2000/02/22 91 93 86 86 404,000
2000/02/21 95 95 91 91 291,000
2000/02/18 94 96 91 95 554,000
2000/02/17 96 97 95 95 332,000
2000/02/16 94 96 94 96 617,000
2000/02/15 92 95 91 94 487,000
2000/02/14 95 98 92 92 499,000
2000/02/10 92 98 92 98 784,000
2000/02/09 96 98 91 92 848,000
2000/02/08 105 107 95 96 1,319,000
2000/02/07 106 108 104 105 1,236,000
2000/02/04 112 117 105 105 4,770,000
2000/02/03 95 110 95 107 4,745,000
2000/02/02 88 95 88 95 522,000
2000/02/01 90 90 87 90 278,000
2000/01/31 87 90 85 90 277,000
2000/01/28 86 89 83 89 469,000
2000/01/27 87 88 85 85 276,000
2000/01/26 88 90 86 87 192,000
2000/01/25 90 90 87 90 292,000
2000/01/24 90 93 90 91 204,000
2000/01/21 89 94 89 94 312,000
2000/01/20 94 94 90 94 365,000
2000/01/19 90 94 89 92 497,000
2000/01/18 95 95 89 89 519,000
2000/01/17 85 98 84 95 1,221,000
2000/01/14 84 87 83 83 467,000
2000/01/13 85 87 82 83 326,000
2000/01/12 83 86 82 84 204,000
2000/01/11 85 87 83 85 374,000
2000/01/07 85 88 83 83 353,000
2000/01/06 86 88 85 85 333,000
2000/01/05 83 90 83 85 368,000
2000/01/04 83 88 82 83 168,000

このページの先頭へ