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
2002/12/30 19 21 19 19 108,000
2002/12/27 20 21 19 20 448,000
2002/12/26 18 19 18 19 86,000
2002/12/25 18 19 18 19 381,000
2002/12/24 19 20 18 18 441,000
2002/12/20 20 20 19 19 264,000
2002/12/19 19 20 18 19 315,000
2002/12/18 20 21 19 19 153,000
2002/12/17 21 21 20 21 418,000
2002/12/16 22 22 20 20 447,000
2002/12/13 22 24 21 22 656,000
2002/12/12 25 26 23 24 1,408,000
2002/12/11 22 27 22 25 2,550,000
2002/12/10 19 20 19 20 198,000
2002/12/09 20 21 19 19 283,000
2002/12/06 21 21 19 20 501,000
2002/12/05 21 21 20 20 359,000
2002/12/04 20 21 20 21 399,000
2002/12/03 20 22 19 19 2,027,000
2002/12/02 19 20 18 19 533,000
2002/11/29 18 19 17 17 401,000
2002/11/28 17 18 16 18 225,000
2002/11/27 17 17 16 16 247,000
2002/11/26 18 18 16 16 234,000
2002/11/25 15 17 15 17 331,000
2002/11/22 16 16 14 15 309,000
2002/11/21 16 17 16 16 349,000
2002/11/20 14 16 12 16 624,000
2002/11/19 13 14 13 13 449,000
2002/11/18 13 14 13 13 345,000
2002/11/15 13 14 13 14 398,000
2002/11/14 15 15 13 13 665,000
2002/11/13 16 17 15 15 192,000
2002/11/12 17 17 15 17 353,000
2002/11/11 18 18 16 17 494,000
2002/11/08 19 20 18 18 141,000
2002/11/07 19 19 18 19 164,000
2002/11/06 19 19 18 19 223,000
2002/11/05 19 20 18 19 139,000
2002/11/01 19 20 18 20 371,000
2002/10/31 19 20 19 19 207,000
2002/10/30 19 21 19 19 227,000
2002/10/29 20 20 19 19 215,000
2002/10/28 21 21 19 20 129,000
2002/10/25 20 21 19 21 236,000
2002/10/24 20 20 19 20 110,000
2002/10/23 19 20 19 19 154,000
2002/10/22 21 21 20 20 402,000
2002/10/21 21 21 19 20 643,000
2002/10/18 20 20 19 19 142,000
2002/10/17 20 21 20 20 143,000
2002/10/16 20 21 19 20 261,000
2002/10/15 20 20 19 20 354,000
2002/10/11 20 20 19 20 283,000
2002/10/10 19 20 18 20 611,000
2002/10/09 19 20 18 18 466,000
2002/10/08 19 19 18 18 359,000
2002/10/07 20 21 19 19 938,000
2002/10/04 21 22 20 20 449,000
2002/10/03 21 23 20 21 1,071,000
2002/10/02 22 23 21 21 691,000
2002/10/01 20 22 20 22 912,000
2002/09/30 20 21 20 20 587,000
2002/09/27 20 21 19 20 687,000
2002/09/26 20 21 19 19 850,000
2002/09/25 22 22 18 20 2,006,000
2002/09/24 23 25 22 22 1,811,000
2002/09/20 25 26 22 23 3,294,000
2002/09/19 32 33 27 29 7,386,000
2002/09/18 35 35 32 34 1,065,000
2002/09/17 36 37 34 36 852,000
2002/09/13 37 38 37 37 342,000
2002/09/12 37 38 37 37 170,000
2002/09/11 38 38 37 38 227,000
2002/09/10 36 38 36 37 100,000
2002/09/09 36 38 36 37 173,000
2002/09/06 37 38 36 37 268,000
2002/09/05 38 39 38 38 314,000
2002/09/04 36 38 36 37 397,000
2002/09/03 39 39 37 37 872,000
2002/09/02 41 41 40 40 298,000
2002/08/30 40 41 40 41 160,000
2002/08/29 41 41 40 40 445,000
2002/08/28 42 42 41 42 128,000
2002/08/27 41 42 41 41 337,000
2002/08/26 41 43 41 43 168,000
2002/08/23 42 43 41 41 187,000
2002/08/22 42 42 39 42 891,000
2002/08/21 42 43 42 42 178,000
2002/08/20 44 44 42 44 179,000
2002/08/19 44 44 42 44 182,000
2002/08/16 43 44 42 44 137,000
2002/08/15 43 44 42 43 73,000
2002/08/14 43 44 42 42 76,000
2002/08/13 42 44 42 43 121,000
2002/08/12 44 44 42 42 112,000
2002/08/09 43 44 42 44 164,000
2002/08/08 43 44 42 42 149,000
2002/08/07 43 45 42 43 383,000
2002/08/06 42 42 42 42 94,000
2002/08/05 42 44 42 43 118,000
2002/08/02 42 44 42 43 193,000
2002/08/01 43 44 43 43 101,000
2002/07/31 44 44 42 43 232,000
2002/07/30 44 45 42 42 704,000
2002/07/29 43 43 42 42 148,000
2002/07/26 44 44 42 43 224,000
2002/07/25 44 44 43 43 104,000
2002/07/24 42 45 41 45 463,000
2002/07/23 42 43 41 42 123,000
2002/07/22 42 44 41 42 340,000
2002/07/19 43 43 42 42 282,000
2002/07/18 43 43 42 43 136,000
2002/07/17 43 43 42 43 230,000
2002/07/16 43 44 42 43 237,000
2002/07/15 44 45 44 44 102,000
2002/07/12 43 46 43 44 330,000
2002/07/11 45 45 43 43 177,000
2002/07/10 45 46 44 44 98,000
2002/07/09 44 45 44 45 125,000
2002/07/08 46 46 44 46 605,000
2002/07/05 44 46 44 44 1,188,000
2002/07/04 45 45 43 43 224,000
2002/07/03 44 45 43 45 244,000
2002/07/02 44 45 42 44 408,000
2002/07/01 42 44 42 44 537,000
2002/06/28 42 44 42 43 226,000
2002/06/27 41 43 41 42 333,000
2002/06/26 41 42 41 41 157,000
2002/06/25 42 43 40 42 484,000
2002/06/24 40 42 40 41 256,000
2002/06/21 41 42 41 41 275,000
2002/06/20 41 43 40 43 890,000
2002/06/19 43 43 42 42 181,000
2002/06/18 43 44 42 43 576,000
2002/06/17 43 44 42 43 762,000
2002/06/14 42 44 42 42 633,000
2002/06/13 45 45 42 44 839,000
2002/06/12 45 45 44 44 660,000
2002/06/11 45 46 44 44 621,000
2002/06/10 45 47 45 45 1,128,000
2002/06/07 44 45 43 45 405,000
2002/06/06 46 46 43 44 695,000
2002/06/05 44 46 43 44 1,686,000
2002/06/04 44 45 43 43 645,000
2002/06/03 44 45 42 43 855,000
2002/05/31 44 45 40 41 2,473,000
2002/05/30 46 47 43 44 1,288,000
2002/05/29 46 47 45 47 438,000
2002/05/28 46 48 45 46 1,270,000
2002/05/27 46 47 45 46 1,022,000
2002/05/24 47 47 43 44 1,853,000
2002/05/23 44 46 43 46 1,412,000
2002/05/22 43 44 42 44 709,000
2002/05/21 41 43 40 41 1,270,000
2002/05/20 40 41 39 39 575,000
2002/05/17 38 40 38 38 200,000
2002/05/16 39 40 38 40 177,000
2002/05/15 38 39 38 38 324,000
2002/05/14 40 40 38 38 197,000
2002/05/13 39 40 38 39 435,000
2002/05/10 40 40 38 38 398,000
2002/05/09 39 40 38 38 487,000
2002/05/08 38 39 38 38 93,000
2002/05/07 38 39 37 38 250,000
2002/05/02 39 39 37 37 961,000
2002/05/01 39 39 37 38 369,000
2002/04/30 37 39 37 38 912,000
2002/04/26 41 41 35 36 2,891,000
2002/04/25 41 43 41 41 254,000
2002/04/24 41 43 41 41 298,000
2002/04/23 42 42 41 42 260,000
2002/04/22 42 44 41 43 884,000
2002/04/19 41 42 40 41 266,000
2002/04/18 41 42 41 41 367,000
2002/04/17 42 42 40 41 250,000
2002/04/16 41 42 40 42 402,000
2002/04/15 41 43 41 43 229,000
2002/04/12 43 44 40 41 1,061,000
2002/04/11 44 45 43 43 226,000
2002/04/10 43 44 43 44 270,000
2002/04/09 46 47 43 45 849,000
2002/04/08 46 48 44 45 829,000
2002/04/05 46 47 43 44 1,404,000
2002/04/04 41 44 41 44 1,013,000
2002/04/03 40 42 40 42 395,000
2002/04/02 41 41 40 40 267,000
2002/04/01 41 43 39 41 637,000
2002/03/29 44 45 39 40 1,605,000
2002/03/28 43 47 43 43 4,173,000
2002/03/27 39 41 38 41 1,505,000
2002/03/26 39 40 38 38 201,000
2002/03/25 39 40 38 40 466,000
2002/03/22 39 40 38 39 438,000
2002/03/20 40 40 38 39 505,000
2002/03/19 37 40 37 38 674,000
2002/03/18 39 39 37 38 543,000
2002/03/15 39 40 36 36 1,530,000
2002/03/14 40 41 39 39 161,000
2002/03/13 40 41 39 41 857,000
2002/03/12 39 42 39 41 957,000
2002/03/11 39 40 39 40 316,000
2002/03/08 40 40 38 39 727,000
2002/03/07 38 40 38 40 372,000
2002/03/06 39 40 38 38 384,000
2002/03/05 42 43 38 39 1,266,000
2002/03/04 39 41 38 41 1,232,000
2002/03/01 35 39 35 39 1,296,000
2002/02/28 36 36 35 35 491,000
2002/02/27 33 36 33 36 652,000
2002/02/26 33 34 33 33 412,000
2002/02/25 33 34 32 33 1,284,000
2002/02/22 38 38 32 35 1,442,000
2002/02/21 38 38 36 38 210,000
2002/02/20 38 38 36 38 149,000
2002/02/19 37 37 36 37 173,000
2002/02/18 36 37 36 36 85,000
2002/02/15 38 39 36 37 367,000
2002/02/14 39 40 39 39 548,000
2002/02/13 37 40 36 39 1,835,000
2002/02/12 36 37 36 37 303,000
2002/02/08 35 36 34 35 304,000
2002/02/07 34 35 33 35 151,000
2002/02/06 34 36 33 35 555,000
2002/02/05 33 34 32 34 291,000
2002/02/04 33 34 32 34 238,000
2002/02/01 35 35 32 33 1,026,000
2002/01/31 36 37 35 35 202,000
2002/01/30 36 37 36 37 209,000
2002/01/29 38 38 36 37 366,000
2002/01/28 37 38 34 38 545,000
2002/01/25 37 39 35 37 890,000
2002/01/24 33 39 33 36 1,471,000
2002/01/23 34 35 33 33 337,000
2002/01/22 35 36 34 35 339,000
2002/01/21 35 36 34 36 277,000
2002/01/18 35 35 34 35 384,000
2002/01/17 35 36 34 35 282,000
2002/01/16 35 36 34 36 269,000
2002/01/15 35 37 34 35 835,000
2002/01/11 40 40 39 39 468,000
2002/01/10 42 43 39 40 1,098,000
2002/01/09 39 41 38 41 1,123,000
2002/01/08 37 39 36 37 464,000
2002/01/07 37 37 35 37 626,000
2002/01/04 38 40 37 37 670,000

このページの先頭へ