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 |
---|---|---|---|---|---|
2003/12/30 | 175 | 184 | 175 | 184 | 1,416,500 |
2003/12/29 | 170 | 175 | 170 | 173 | 1,572,000 |
2003/12/26 | 151 | 167 | 150 | 164 | 2,463,500 |
2003/12/25 | 147 | 152 | 145 | 149 | 576,500 |
2003/12/24 | 149 | 149 | 144 | 149 | 568,500 |
2003/12/22 | 150 | 150 | 146 | 147 | 445,500 |
2003/12/19 | 146 | 150 | 146 | 150 | 402,500 |
2003/12/18 | 151 | 154 | 146 | 146 | 465,000 |
2003/12/17 | 152 | 155 | 150 | 151 | 371,000 |
2003/12/16 | 151 | 152 | 150 | 151 | 214,500 |
2003/12/15 | 158 | 159 | 152 | 155 | 376,500 |
2003/12/12 | 149 | 151 | 147 | 150 | 455,500 |
2003/12/11 | 147 | 150 | 146 | 147 | 302,000 |
2003/12/10 | 153 | 155 | 148 | 150 | 467,000 |
2003/12/09 | 161 | 162 | 156 | 156 | 306,000 |
2003/12/08 | 161 | 161 | 156 | 157 | 360,500 |
2003/12/05 | 163 | 163 | 160 | 160 | 447,500 |
2003/12/04 | 159 | 163 | 158 | 162 | 503,500 |
2003/12/03 | 156 | 161 | 156 | 159 | 289,000 |
2003/12/02 | 163 | 163 | 156 | 158 | 435,000 |
2003/12/01 | 152 | 159 | 150 | 159 | 796,500 |
2003/11/28 | 164 | 165 | 158 | 160 | 420,500 |
2003/11/27 | 168 | 168 | 163 | 164 | 305,000 |
2003/11/26 | 167 | 167 | 162 | 167 | 627,000 |
2003/11/25 | 177 | 177 | 165 | 167 | 784,500 |
2003/11/21 | 152 | 160 | 149 | 159 | 812,500 |
2003/11/20 | 150 | 156 | 144 | 150 | 965,000 |
2003/11/19 | 144 | 155 | 144 | 147 | 1,043,000 |
2003/11/18 | 138 | 159 | 136 | 159 | 1,387,000 |
2003/11/17 | 165 | 165 | 143 | 143 | 1,308,000 |
2003/11/14 | 175 | 180 | 175 | 177 | 504,000 |
2003/11/13 | 182 | 184 | 176 | 181 | 742,500 |
2003/11/12 | 180 | 182 | 174 | 174 | 914,000 |
2003/11/11 | 190 | 194 | 171 | 175 | 1,666,000 |
2003/11/10 | 200 | 207 | 199 | 200 | 542,000 |
2003/11/07 | 212 | 213 | 202 | 204 | 428,000 |
2003/11/06 | 217 | 217 | 207 | 209 | 1,015,500 |
2003/11/05 | 207 | 218 | 206 | 218 | 1,163,500 |
2003/11/04 | 220 | 220 | 210 | 211 | 820,500 |
2003/10/31 | 215 | 217 | 209 | 212 | 587,500 |
2003/10/30 | 207 | 216 | 207 | 213 | 954,500 |
2003/10/29 | 217 | 220 | 203 | 212 | 1,435,000 |
2003/10/28 | 191 | 209 | 191 | 207 | 897,500 |
2003/10/27 | 188 | 193 | 185 | 191 | 661,000 |
2003/10/24 | 203 | 204 | 186 | 189 | 1,515,000 |
2003/10/23 | 200 | 210 | 192 | 197 | 1,772,500 |
2003/10/22 | 220 | 230 | 212 | 215 | 1,338,500 |
2003/10/21 | 227 | 240 | 212 | 222 | 4,632,000 |
2003/10/20 | 215 | 223 | 205 | 222 | 4,980,500 |
2003/10/17 | 199 | 221 | 198 | 200 | 8,535,500 |
2003/10/16 | 178 | 200 | 176 | 193 | 7,386,500 |
2003/10/15 | 172 | 177 | 168 | 175 | 963,500 |
2003/10/14 | 176 | 178 | 170 | 170 | 1,203,000 |
2003/10/10 | 175 | 180 | 167 | 175 | 2,620,000 |
2003/10/09 | 163 | 173 | 162 | 173 | 934,500 |
2003/10/08 | 166 | 169 | 163 | 164 | 537,500 |
2003/10/07 | 175 | 175 | 163 | 164 | 1,620,500 |
2003/10/06 | 171 | 175 | 169 | 173 | 2,627,000 |
2003/10/03 | 154 | 164 | 152 | 162 | 1,076,000 |
2003/10/02 | 153 | 155 | 151 | 155 | 521,000 |
2003/10/01 | 154 | 155 | 151 | 152 | 472,500 |
2003/09/30 | 154 | 159 | 154 | 156 | 301,000 |
2003/09/29 | 160 | 160 | 153 | 155 | 283,500 |
2003/09/26 | 151 | 159 | 151 | 158 | 424,500 |
2003/09/25 | 154 | 154 | 150 | 150 | 430,000 |
2003/09/24 | 160 | 165 | 156 | 157 | 1,086,000 |
2003/09/22 | 156 | 161 | 154 | 158 | 905,500 |
2003/09/19 | 157 | 159 | 155 | 155 | 590,000 |
2003/09/18 | 159 | 160 | 156 | 157 | 343,000 |
2003/09/17 | 165 | 168 | 159 | 159 | 1,536,000 |
2003/09/16 | 149 | 163 | 149 | 160 | 845,000 |
2003/09/12 | 149 | 152 | 148 | 149 | 470,500 |
2003/09/11 | 150 | 152 | 149 | 152 | 288,500 |
2003/09/10 | 155 | 155 | 151 | 151 | 329,500 |
2003/09/09 | 154 | 154 | 152 | 153 | 253,000 |
2003/09/08 | 154 | 155 | 149 | 152 | 324,000 |
2003/09/05 | 158 | 160 | 152 | 155 | 339,500 |
2003/09/04 | 156 | 160 | 155 | 158 | 365,000 |
2003/09/03 | 158 | 162 | 153 | 154 | 522,500 |
2003/09/02 | 161 | 161 | 158 | 159 | 473,500 |
2003/09/01 | 158 | 162 | 158 | 160 | 335,500 |
2003/08/29 | 161 | 161 | 157 | 158 | 330,000 |
2003/08/28 | 162 | 163 | 156 | 157 | 584,000 |
2003/08/27 | 168 | 168 | 162 | 165 | 592,500 |
2003/08/26 | 168 | 169 | 164 | 169 | 972,500 |
2003/08/25 | 172 | 173 | 166 | 168 | 3,682,500 |
2003/08/22 | 163 | 163 | 159 | 159 | 459,500 |
2003/08/21 | 154 | 163 | 154 | 162 | 692,500 |
2003/08/20 | 160 | 162 | 157 | 157 | 582,000 |
2003/08/19 | 167 | 167 | 159 | 162 | 1,546,500 |
2003/08/18 | 158 | 163 | 158 | 163 | 1,011,500 |
2003/08/15 | 164 | 164 | 155 | 157 | 1,429,000 |
2003/08/14 | 153 | 162 | 149 | 159 | 2,240,500 |
2003/08/13 | 145 | 151 | 144 | 149 | 685,500 |
2003/08/12 | 141 | 144 | 140 | 141 | 447,500 |
2003/08/11 | 139 | 144 | 139 | 142 | 218,000 |
2003/08/08 | 148 | 148 | 142 | 143 | 346,500 |
2003/08/07 | 139 | 155 | 138 | 145 | 1,477,000 |
2003/08/06 | 134 | 143 | 134 | 138 | 885,000 |
2003/08/05 | 148 | 150 | 143 | 144 | 681,500 |
2003/08/04 | 154 | 154 | 145 | 149 | 620,500 |
2003/08/01 | 156 | 157 | 152 | 155 | 744,500 |
2003/07/31 | 156 | 157 | 151 | 153 | 454,500 |
2003/07/30 | 151 | 161 | 151 | 155 | 1,171,500 |
2003/07/29 | 157 | 158 | 155 | 155 | 509,000 |
2003/07/28 | 159 | 160 | 154 | 155 | 724,000 |
2003/07/25 | 148 | 159 | 146 | 154 | 1,086,500 |
2003/07/24 | 164 | 165 | 152 | 153 | 2,671,000 |
2003/07/23 | 135 | 162 | 135 | 159 | 3,667,500 |
2003/07/22 | 135 | 135 | 131 | 132 | 730,000 |
2003/07/18 | 126 | 145 | 125 | 138 | 1,409,500 |
2003/07/17 | 145 | 149 | 133 | 135 | 1,924,500 |
2003/07/16 | 155 | 160 | 151 | 153 | 1,203,500 |
2003/07/15 | 165 | 165 | 156 | 158 | 558,500 |
2003/07/14 | 164 | 168 | 160 | 161 | 542,000 |
2003/07/11 | 161 | 164 | 160 | 163 | 418,500 |
2003/07/10 | 170 | 173 | 166 | 166 | 1,123,000 |
2003/07/09 | 157 | 168 | 155 | 166 | 1,263,000 |
2003/07/08 | 166 | 168 | 154 | 159 | 1,862,500 |
2003/07/07 | 180 | 184 | 166 | 170 | 3,948,500 |
2003/07/04 | 142 | 171 | 142 | 171 | 4,822,500 |
2003/07/03 | 161 | 164 | 145 | 151 | 3,373,000 |
2003/07/02 | 176 | 182 | 158 | 164 | 3,298,000 |
2003/07/01 | 186 | 197 | 175 | 176 | 4,729,000 |
2003/06/30 | 162 | 192 | 158 | 183 | 3,970,500 |
2003/06/27 | 155 | 170 | 153 | 167 | 3,380,000 |
2003/06/26 | 141 | 151 | 141 | 147 | 2,844,500 |
2003/06/25 | 126 | 142 | 126 | 141 | 1,682,000 |
2003/06/24 | 126 | 133 | 125 | 128 | 1,021,500 |
2003/06/23 | 140 | 143 | 135 | 136 | 2,026,000 |
2003/06/20 | 130 | 140 | 128 | 135 | 4,976,000 |
2003/06/19 | 107 | 125 | 106 | 125 | 4,214,000 |
2003/06/18 | 104 | 105 | 100 | 105 | 1,372,500 |
2003/06/17 | 101 | 108 | 99 | 99 | 3,776,500 |
2003/06/16 | 90 | 100 | 90 | 99 | 3,274,000 |
2003/06/13 | 90 | 91 | 89 | 90 | 778,500 |
2003/06/12 | 93 | 93 | 90 | 90 | 641,500 |
2003/06/11 | 92 | 94 | 90 | 90 | 1,274,000 |
2003/06/10 | 89 | 90 | 88 | 90 | 688,500 |
2003/06/09 | 90 | 92 | 88 | 90 | 1,715,500 |
2003/06/06 | 84 | 92 | 84 | 90 | 2,749,500 |
2003/06/05 | 85 | 85 | 82 | 83 | 1,337,000 |
2003/06/04 | 85 | 86 | 83 | 84 | 1,483,000 |
2003/06/03 | 83 | 88 | 81 | 86 | 5,406,500 |
2003/06/02 | 78 | 80 | 78 | 80 | 819,000 |
2003/05/30 | 77 | 79 | 76 | 78 | 637,000 |
2003/05/29 | 79 | 80 | 76 | 80 | 1,066,000 |
2003/05/28 | 76 | 80 | 76 | 79 | 1,587,500 |
2003/05/27 | 75 | 77 | 74 | 76 | 882,500 |
2003/05/26 | 81 | 82 | 74 | 74 | 3,300,500 |
2003/05/23 | 74 | 87 | 72 | 77 | 8,355,500 |
2003/05/22 | 59 | 59 | 58 | 59 | 150,000 |
2003/05/21 | 60 | 60 | 58 | 59 | 132,500 |
2003/05/20 | 57 | 59 | 56 | 59 | 172,500 |
2003/05/19 | 58 | 58 | 56 | 57 | 248,500 |
2003/05/16 | 60 | 60 | 58 | 59 | 147,000 |
2003/05/15 | 58 | 61 | 58 | 59 | 331,500 |
2003/05/14 | 59 | 59 | 58 | 58 | 112,000 |
2003/05/13 | 59 | 59 | 57 | 59 | 111,000 |
2003/05/12 | 57 | 59 | 57 | 59 | 189,500 |
2003/05/09 | 56 | 57 | 56 | 57 | 186,500 |
2003/05/08 | 56 | 57 | 56 | 56 | 266,500 |
2003/05/07 | 57 | 58 | 56 | 57 | 201,000 |
2003/05/06 | 57 | 59 | 57 | 58 | 431,000 |
2003/05/02 | 56 | 57 | 56 | 56 | 119,500 |
2003/05/01 | 53 | 58 | 53 | 56 | 259,000 |
2003/04/30 | 53 | 57 | 52 | 54 | 145,000 |
2003/04/28 | 55 | 55 | 51 | 51 | 237,500 |
2003/04/25 | 57 | 57 | 55 | 55 | 260,000 |
2003/04/24 | 62 | 63 | 57 | 58 | 727,500 |
2003/04/23 | 62 | 68 | 59 | 59 | 2,865,500 |
2003/04/22 | 58 | 63 | 56 | 60 | 1,965,500 |
2003/04/21 | 54 | 55 | 52 | 54 | 248,000 |
2003/04/18 | 51 | 54 | 51 | 54 | 146,000 |
2003/04/17 | 52 | 53 | 51 | 52 | 85,500 |
2003/04/16 | 53 | 53 | 51 | 53 | 142,000 |
2003/04/15 | 54 | 54 | 51 | 51 | 87,500 |
2003/04/14 | 53 | 54 | 52 | 53 | 131,000 |
2003/04/11 | 56 | 56 | 52 | 53 | 394,500 |
2003/04/10 | 54 | 59 | 52 | 54 | 1,257,500 |
2003/04/09 | 51 | 51 | 50 | 51 | 195,000 |
2003/04/08 | 51 | 51 | 50 | 51 | 124,000 |
2003/04/07 | 50 | 51 | 48 | 50 | 144,500 |
2003/04/04 | 49 | 50 | 48 | 48 | 115,000 |
2003/04/03 | 49 | 50 | 48 | 49 | 101,500 |
2003/04/02 | 49 | 49 | 47 | 48 | 143,000 |
2003/04/01 | 48 | 49 | 48 | 48 | 45,500 |
2003/03/31 | 51 | 51 | 48 | 48 | 41,500 |
2003/03/28 | 52 | 53 | 49 | 52 | 91,500 |
2003/03/27 | 52 | 52 | 50 | 51 | 42,000 |
2003/03/26 | 49 | 51 | 48 | 48 | 46,500 |
2003/03/25 | 43 | 51 | 43 | 49 | 130,000 |
2003/03/24 | 53 | 53 | 48 | 52 | 123,000 |
2003/03/20 | 52 | 52 | 47 | 51 | 132,500 |
2003/03/19 | 46 | 47 | 45 | 46 | 63,500 |
2003/03/18 | 47 | 48 | 45 | 46 | 42,000 |
2003/03/17 | 48 | 48 | 44 | 45 | 44,500 |
2003/03/14 | 43 | 47 | 43 | 47 | 185,500 |
2003/03/13 | 47 | 47 | 46 | 47 | 67,500 |
2003/03/12 | 50 | 50 | 46 | 47 | 134,500 |
2003/03/11 | 46 | 47 | 44 | 44 | 131,000 |
2003/03/10 | 48 | 49 | 47 | 47 | 132,000 |
2003/03/07 | 51 | 51 | 48 | 48 | 142,000 |
2003/03/06 | 51 | 52 | 51 | 52 | 183,000 |
2003/03/05 | 57 | 57 | 53 | 53 | 263,000 |
2003/03/04 | 54 | 57 | 53 | 55 | 510,000 |
2003/03/03 | 45 | 51 | 45 | 51 | 275,000 |
2003/02/28 | 49 | 49 | 45 | 45 | 156,000 |
2003/02/27 | 47 | 48 | 45 | 45 | 192,500 |
2003/02/26 | 46 | 47 | 40 | 45 | 407,500 |
2003/02/25 | 44 | 51 | 44 | 46 | 347,500 |
2003/02/25 | 1 -> 0.50 分割 | ||||
2003/02/18 | 30 | 30 | 28 | 29 | 760,000 |
2003/02/17 | 29 | 30 | 29 | 29 | 1,422,000 |
2003/02/14 | 27 | 29 | 27 | 28 | 7,702,000 |
2003/02/13 | 29 | 30 | 25 | 28 | 3,807,000 |
2003/02/12 | 24 | 32 | 23 | 28 | 3,688,000 |
2003/02/10 | 21 | 24 | 21 | 24 | 767,000 |
2003/02/07 | 23 | 23 | 21 | 22 | 215,000 |
2003/02/06 | 22 | 23 | 22 | 23 | 256,000 |
2003/02/05 | 22 | 23 | 21 | 22 | 458,000 |
2003/02/04 | 23 | 23 | 21 | 22 | 187,000 |
2003/02/03 | 21 | 24 | 20 | 22 | 788,000 |
2003/01/31 | 22 | 22 | 21 | 21 | 211,000 |
2003/01/30 | 22 | 22 | 21 | 22 | 234,000 |
2003/01/29 | 22 | 23 | 21 | 21 | 205,000 |
2003/01/28 | 24 | 24 | 22 | 22 | 465,000 |
2003/01/27 | 22 | 24 | 21 | 24 | 474,000 |
2003/01/24 | 22 | 23 | 22 | 22 | 232,000 |
2003/01/23 | 23 | 24 | 22 | 23 | 460,000 |
2003/01/22 | 23 | 24 | 23 | 24 | 347,000 |
2003/01/21 | 23 | 23 | 22 | 22 | 521,000 |
2003/01/20 | 21 | 23 | 20 | 23 | 635,000 |
2003/01/17 | 20 | 21 | 20 | 21 | 546,000 |
2003/01/16 | 19 | 21 | 19 | 21 | 433,000 |
2003/01/15 | 20 | 20 | 19 | 20 | 240,000 |
2003/01/14 | 19 | 20 | 18 | 20 | 127,000 |
2003/01/10 | 19 | 20 | 18 | 18 | 123,000 |
2003/01/09 | 19 | 20 | 19 | 19 | 185,000 |
2003/01/08 | 19 | 20 | 19 | 19 | 116,000 |
2003/01/07 | 20 | 21 | 19 | 19 | 151,000 |
2003/01/06 | 21 | 21 | 20 | 21 | 47,000 |