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
2001/12/28 33 37 33 37 1,008,000
2001/12/27 34 34 31 33 366,000
2001/12/26 32 33 30 33 525,000
2001/12/25 32 34 30 32 411,000
2001/12/21 34 34 30 32 1,425,000
2001/12/20 27 36 27 35 1,936,000
2001/12/19 26 28 25 25 1,212,000
2001/12/18 27 28 22 24 1,221,000
2001/12/17 26 28 25 27 1,107,000
2001/12/14 31 31 27 29 1,597,000
2001/12/13 32 33 31 31 466,000
2001/12/12 33 34 31 33 690,000
2001/12/11 32 33 32 33 650,000
2001/12/10 34 35 31 32 1,164,000
2001/12/07 34 35 31 35 2,308,000
2001/12/06 41 43 37 38 1,362,000
2001/12/05 40 41 38 40 1,377,000
2001/12/04 42 42 38 39 1,196,000
2001/12/03 44 45 42 42 910,000
2001/11/30 44 47 44 44 1,181,000
2001/11/29 52 52 41 44 2,056,000
2001/11/28 55 55 50 52 632,000
2001/11/27 55 57 54 57 330,000
2001/11/26 54 54 52 54 403,000
2001/11/22 52 54 52 54 127,000
2001/11/21 53 54 52 54 257,000
2001/11/20 55 55 53 53 165,000
2001/11/19 53 54 53 54 197,000
2001/11/16 55 55 52 53 264,000
2001/11/15 54 55 54 55 132,000
2001/11/14 55 56 54 55 160,000
2001/11/13 55 55 54 54 454,000
2001/11/12 57 57 55 55 481,000
2001/11/09 59 60 57 58 381,000
2001/11/08 60 61 58 60 201,000
2001/11/07 59 61 59 61 234,000
2001/11/06 60 61 59 59 133,000
2001/11/05 60 60 59 60 124,000
2001/11/02 60 61 59 60 162,000
2001/11/01 59 60 59 59 181,000
2001/10/31 60 61 60 61 140,000
2001/10/30 61 62 61 62 189,000
2001/10/29 65 66 63 63 380,000
2001/10/26 65 65 63 65 533,000
2001/10/25 66 66 63 65 495,000
2001/10/24 61 67 61 65 1,017,000
2001/10/23 62 62 60 62 228,000
2001/10/22 62 62 59 62 353,000
2001/10/19 58 65 58 62 961,000
2001/10/18 59 59 58 59 147,000
2001/10/17 58 59 58 58 139,000
2001/10/16 58 59 58 59 260,000
2001/10/15 58 60 58 58 104,000
2001/10/12 59 60 58 59 247,000
2001/10/11 59 60 58 59 101,000
2001/10/10 59 60 58 58 213,000
2001/10/09 60 60 59 60 164,000
2001/10/05 62 62 60 60 161,000
2001/10/04 61 62 60 62 137,000
2001/10/03 63 63 61 62 128,000
2001/10/02 60 62 60 62 377,000
2001/10/01 60 60 59 60 153,000
2001/09/28 59 60 58 60 258,000
2001/09/27 59 59 57 58 210,000
2001/09/26 60 60 58 59 104,000
2001/09/25 61 63 59 60 198,000
2001/09/21 60 60 58 59 215,000
2001/09/20 63 63 60 61 129,000
2001/09/19 61 63 60 61 162,000
2001/09/18 58 63 57 60 338,000
2001/09/17 60 61 58 58 461,000
2001/09/14 64 65 60 63 351,000
2001/09/13 57 62 57 62 573,000
2001/09/12 57 60 56 57 892,000
2001/09/11 62 64 61 63 342,000
2001/09/10 65 65 61 64 639,000
2001/09/07 69 69 68 68 242,000
2001/09/06 70 72 69 69 253,000
2001/09/05 71 72 71 71 163,000
2001/09/04 72 73 70 73 237,000
2001/09/03 73 75 71 71 248,000
2001/08/31 74 76 74 74 222,000
2001/08/30 75 77 75 77 242,000
2001/08/29 81 81 77 77 226,000
2001/08/28 80 81 80 81 253,000
2001/08/27 79 80 78 79 122,000
2001/08/24 79 79 77 79 321,000
2001/08/23 84 85 79 79 740,000
2001/08/22 79 84 78 84 1,360,000
2001/08/21 76 80 75 79 545,000
2001/08/20 79 79 75 75 307,000
2001/08/17 75 78 75 77 317,000
2001/08/16 75 77 73 77 227,000
2001/08/15 75 76 73 76 158,000
2001/08/14 74 77 73 75 134,000
2001/08/13 74 74 72 73 233,000
2001/08/10 75 75 73 74 101,000
2001/08/09 76 77 74 74 175,000
2001/08/08 78 78 76 77 111,000
2001/08/07 77 78 74 78 387,000
2001/08/06 75 78 75 77 171,000
2001/08/03 78 78 76 76 324,000
2001/08/02 73 79 73 79 357,000
2001/08/01 74 75 72 74 215,000
2001/07/31 76 76 73 75 321,000
2001/07/30 80 81 75 76 801,000
2001/07/27 81 81 77 77 1,274,000
2001/07/26 70 83 70 80 2,346,000
2001/07/25 66 70 66 68 151,000
2001/07/24 64 70 63 70 847,000
2001/07/23 69 69 65 65 506,000
2001/07/19 72 73 67 70 674,000
2001/07/18 74 75 72 72 374,000
2001/07/17 78 78 74 75 340,000
2001/07/16 79 79 76 76 152,000
2001/07/13 79 79 76 79 201,000
2001/07/12 77 79 76 78 165,000
2001/07/11 76 77 76 76 196,000
2001/07/10 78 80 77 80 244,000
2001/07/09 73 79 73 78 578,000
2001/07/06 83 83 82 83 390,000
2001/07/05 85 85 83 84 354,000
2001/07/04 87 87 84 85 509,000
2001/07/03 87 88 85 88 472,000
2001/07/02 89 90 86 87 427,000
2001/06/29 91 93 88 88 500,000
2001/06/28 95 95 89 90 835,000
2001/06/27 91 96 91 94 1,941,000
2001/06/26 88 90 86 88 946,000
2001/06/25 88 89 86 87 502,000
2001/06/22 87 88 85 87 526,000
2001/06/21 83 88 83 85 513,000
2001/06/20 89 89 82 85 1,719,000
2001/06/19 88 91 87 89 1,008,000
2001/06/18 93 94 89 89 1,075,000
2001/06/15 94 96 93 95 1,171,000
2001/06/14 99 100 97 99 974,000
2001/06/13 97 100 95 100 1,619,000
2001/06/12 100 101 93 96 3,491,000
2001/06/11 108 108 98 102 4,943,000
2001/06/08 105 109 103 108 7,522,000
2001/06/07 101 104 101 103 9,928,000
2001/06/06 91 103 89 101 8,621,000
2001/06/05 88 91 87 91 2,312,000
2001/06/04 84 87 84 85 476,000
2001/06/01 85 86 83 83 510,000
2001/05/31 87 87 85 85 318,000
2001/05/30 83 88 82 88 457,000
2001/05/29 85 85 83 84 618,000
2001/05/28 88 88 85 85 455,000
2001/05/25 89 90 87 88 420,000
2001/05/24 87 89 87 88 422,000
2001/05/23 89 92 87 87 816,000
2001/05/22 90 94 88 92 1,357,000
2001/05/21 88 90 87 89 493,000
2001/05/18 90 90 88 88 652,000
2001/05/17 90 92 87 89 701,000
2001/05/16 91 92 89 90 1,386,000
2001/05/15 91 93 88 91 2,321,000
2001/05/14 95 99 93 95 7,054,000
2001/05/11 90 91 87 91 1,653,000
2001/05/10 84 90 83 90 806,000
2001/05/09 84 87 82 87 930,000
2001/05/08 90 90 85 87 1,061,000
2001/05/07 90 90 87 90 1,142,000
2001/05/02 91 91 87 90 1,781,000
2001/05/01 90 91 89 90 1,150,000
2001/04/27 91 92 86 90 1,935,000
2001/04/26 91 94 89 91 4,985,000
2001/04/25 88 92 88 89 3,220,000
2001/04/24 82 88 82 86 1,418,000
2001/04/23 81 82 80 81 459,000
2001/04/20 80 83 80 82 470,000
2001/04/19 84 85 81 83 986,000
2001/04/18 85 86 82 82 801,000
2001/04/17 87 88 84 84 1,012,000
2001/04/16 88 89 84 84 1,895,000
2001/04/13 87 90 83 84 5,815,000
2001/04/12 73 83 73 83 2,826,000
2001/04/11 73 73 71 71 476,000
2001/04/10 71 73 71 71 253,000
2001/04/09 75 75 72 73 264,000
2001/04/06 76 77 74 75 1,026,000
2001/04/05 78 80 75 75 1,256,000
2001/04/04 72 77 71 77 1,348,000
2001/04/03 70 74 70 74 929,000
2001/04/02 68 70 66 69 288,000
2001/03/30 67 68 66 68 228,000
2001/03/29 68 68 66 67 429,000
2001/03/28 68 69 67 69 347,000
2001/03/27 68 68 66 67 464,000
2001/03/26 63 67 62 67 537,000
2001/03/23 63 64 61 64 155,000
2001/03/22 61 65 61 64 376,000
2001/03/21 61 64 58 64 408,000
2001/03/19 58 61 58 59 291,000
2001/03/16 57 61 57 58 392,000
2001/03/15 57 58 57 57 83,000
2001/03/14 58 59 58 58 258,000
2001/03/13 58 59 58 58 166,000
2001/03/12 60 60 58 59 416,000
2001/03/09 60 61 59 61 316,000
2001/03/08 60 60 59 60 159,000
2001/03/07 60 60 59 59 263,000
2001/03/06 60 60 59 60 123,000
2001/03/05 60 61 59 59 378,000
2001/03/02 63 63 61 61 164,000
2001/03/01 64 65 62 65 415,000
2001/02/28 66 66 64 64 236,000
2001/02/27 65 67 64 65 318,000
2001/02/26 64 65 63 64 229,000
2001/02/23 59 63 59 63 290,000
2001/02/22 59 60 58 59 254,000
2001/02/21 59 61 59 60 145,000
2001/02/20 59 61 59 59 159,000
2001/02/19 60 60 58 58 100,000
2001/02/16 62 62 60 61 310,000
2001/02/15 59 62 58 62 433,000
2001/02/14 59 60 58 59 59,000
2001/02/13 57 59 57 58 183,000
2001/02/09 57 58 56 57 58,000
2001/02/08 58 58 57 57 95,000
2001/02/07 58 58 56 57 84,000
2001/02/06 58 58 57 58 63,000
2001/02/05 57 59 57 58 140,000
2001/02/02 57 58 56 57 187,000
2001/02/01 60 60 58 58 123,000
2001/01/31 59 60 58 59 72,000
2001/01/30 60 60 58 58 165,000
2001/01/29 58 59 56 59 324,000
2001/01/26 56 58 56 57 151,000
2001/01/25 57 57 56 57 60,000
2001/01/24 56 57 56 57 167,000
2001/01/23 58 58 56 57 48,000
2001/01/22 56 58 56 58 158,000
2001/01/19 58 59 56 56 203,000
2001/01/18 56 58 56 56 119,000
2001/01/17 57 57 56 57 75,000
2001/01/16 55 58 55 58 158,000
2001/01/15 56 56 55 55 81,000
2001/01/12 54 56 54 56 188,000
2001/01/11 57 58 52 55 368,000
2001/01/10 56 58 56 58 92,000
2001/01/09 57 58 56 58 110,000
2001/01/05 58 60 56 58 159,000
2001/01/04 58 59 57 57 166,000

このページの先頭へ