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
2004/12/30 519 520 514 515 730,000
2004/12/29 513 518 510 518 1,394,000
2004/12/28 504 506 501 505 1,037,000
2004/12/27 504 507 502 505 785,500
2004/12/24 507 510 502 502 1,212,000
2004/12/22 510 516 504 508 1,532,500
2004/12/21 512 520 510 511 2,475,500
2004/12/20 515 524 505 523 1,960,500
2004/12/17 501 516 501 509 1,826,500
2004/12/16 513 514 503 506 1,721,500
2004/12/15 517 526 512 514 2,303,500
2004/12/14 513 518 502 517 2,362,500
2004/12/13 532 533 501 505 3,778,000
2004/12/10 539 546 533 535 3,220,000
2004/12/09 555 555 529 535 5,715,000
2004/12/08 513 547 513 547 8,498,500
2004/12/07 543 553 527 527 10,060,500
2004/12/06 535 549 526 547 8,181,000
2004/12/03 517 538 513 525 14,351,500
2004/12/02 497 519 496 519 8,303,500
2004/12/01 481 486 478 484 1,038,500
2004/11/30 488 488 483 486 866,000
2004/11/29 491 492 487 489 1,178,000
2004/11/26 493 499 484 487 4,991,000
2004/11/25 475 493 468 488 7,064,000
2004/11/24 452 462 449 455 851,500
2004/11/22 450 450 443 449 830,500
2004/11/19 454 460 451 455 815,500
2004/11/18 466 468 455 458 711,000
2004/11/17 471 480 460 464 1,299,000
2004/11/16 471 480 470 470 1,201,500
2004/11/15 469 475 469 473 494,000
2004/11/12 467 472 465 469 490,000
2004/11/11 471 479 466 466 836,500
2004/11/10 468 472 467 469 362,000
2004/11/09 460 468 459 466 342,500
2004/11/08 478 479 464 467 898,000
2004/11/05 469 473 467 473 931,000
2004/11/04 469 469 463 464 782,500
2004/11/02 454 458 448 456 761,500
2004/11/01 461 465 445 449 1,018,000
2004/10/29 461 471 456 464 1,280,000
2004/10/28 463 479 459 476 1,517,000
2004/10/27 463 466 453 453 783,000
2004/10/26 468 469 456 456 1,135,500
2004/10/25 452 473 452 473 1,575,000
2004/10/22 450 472 448 467 2,360,000
2004/10/21 460 463 442 444 1,875,500
2004/10/20 470 470 454 456 1,648,000
2004/10/19 480 484 473 474 1,297,500
2004/10/18 495 497 476 477 1,846,500
2004/10/15 468 497 466 492 3,163,000
2004/10/14 490 496 477 478 3,569,000
2004/10/13 524 527 509 510 1,939,500
2004/10/12 512 530 511 523 5,249,500
2004/10/08 498 515 495 512 2,788,000
2004/10/07 508 521 505 508 5,728,000
2004/10/06 477 514 476 512 8,455,500
2004/10/05 478 484 476 480 1,635,000
2004/10/04 486 494 482 486 5,722,000
2004/10/01 471 477 467 476 2,708,000
2004/09/30 452 464 451 461 1,442,000
2004/09/29 453 456 445 447 832,000
2004/09/28 440 450 437 447 1,029,000
2004/09/27 435 447 434 447 1,183,000
2004/09/24 443 448 440 445 2,208,000
2004/09/22 467 474 453 458 1,928,000
2004/09/21 471 472 460 464 1,691,500
2004/09/17 482 482 459 467 2,595,000
2004/09/16 456 482 454 478 5,439,500
2004/09/15 476 483 463 466 5,876,000
2004/09/14 473 491 468 486 15,874,000
2004/09/13 450 470 445 468 14,458,500
2004/09/10 436 442 432 441 4,585,000
2004/09/09 428 450 426 431 10,497,000
2004/09/08 432 432 425 425 983,500
2004/09/07 432 432 429 431 1,401,500
2004/09/06 425 434 425 432 1,843,500
2004/09/03 435 435 422 425 1,894,000
2004/09/02 430 437 428 432 3,577,500
2004/09/01 418 426 415 422 3,407,000
2004/08/31 406 414 405 414 1,796,500
2004/08/30 403 410 402 407 887,500
2004/08/27 402 411 402 403 820,000
2004/08/26 414 416 406 406 1,522,000
2004/08/25 400 414 396 413 2,522,500
2004/08/24 394 402 389 401 830,500
2004/08/23 402 403 395 396 1,186,000
2004/08/20 379 399 376 397 1,829,500
2004/08/19 374 381 372 380 688,000
2004/08/18 375 376 366 371 548,500
2004/08/17 380 380 374 375 561,000
2004/08/16 374 375 366 374 744,500
2004/08/13 380 384 374 380 873,000
2004/08/12 382 391 381 388 1,009,000
2004/08/11 389 392 383 384 1,378,000
2004/08/10 386 386 377 383 712,000
2004/08/09 365 383 365 383 934,000
2004/08/06 368 376 368 375 720,500
2004/08/05 374 378 368 378 809,000
2004/08/04 373 378 362 377 1,638,000
2004/08/03 393 395 376 386 1,771,000
2004/08/02 376 393 376 386 1,683,000
2004/07/30 370 372 366 370 837,000
2004/07/29 381 381 356 362 1,366,500
2004/07/28 381 383 372 378 1,699,000
2004/07/27 386 389 360 366 2,739,500
2004/07/26 391 395 387 387 1,718,000
2004/07/23 423 423 396 401 3,405,500
2004/07/22 419 426 414 424 2,187,500
2004/07/21 444 447 428 428 4,870,500
2004/07/20 424 442 415 434 9,042,500
2004/07/16 421 435 413 426 11,060,000
2004/07/15 408 424 398 424 9,925,000
2004/07/14 410 415 385 393 7,098,500
2004/07/13 397 418 387 412 23,268,000
2004/07/12 344 345 340 342 418,000
2004/07/09 325 335 325 334 613,000
2004/07/08 327 338 323 325 1,395,000
2004/07/07 318 324 316 319 579,500
2004/07/06 325 334 325 325 780,000
2004/07/05 330 333 322 330 959,500
2004/07/02 339 345 335 340 859,000
2004/07/01 355 365 348 350 818,000
2004/06/30 358 358 354 357 418,000
2004/06/29 362 362 354 354 560,500
2004/06/28 361 361 356 358 510,000
2004/06/25 353 363 352 358 815,000
2004/06/24 358 360 353 357 778,000
2004/06/23 368 368 351 351 1,128,500
2004/06/22 350 366 349 363 956,500
2004/06/21 352 361 350 352 517,500
2004/06/18 353 358 350 355 536,000
2004/06/17 361 363 356 359 438,000
2004/06/16 365 367 361 361 630,000
2004/06/15 364 368 357 361 666,500
2004/06/14 362 373 360 368 1,284,000
2004/06/11 367 369 358 360 1,949,000
2004/06/10 341 367 340 363 2,528,000
2004/06/09 346 349 342 344 810,500
2004/06/08 363 364 344 351 1,726,500
2004/06/07 336 358 334 353 1,702,000
2004/06/04 327 336 326 336 769,000
2004/06/03 345 348 329 332 871,500
2004/06/02 348 350 340 341 646,500
2004/06/01 334 354 331 353 1,413,500
2004/05/31 338 342 325 339 1,036,500
2004/05/28 350 351 340 345 1,070,000
2004/05/27 351 356 338 340 1,050,500
2004/05/26 372 372 347 352 1,667,000
2004/05/25 363 366 352 358 2,884,500
2004/05/24 353 382 353 373 4,965,000
2004/05/21 329 348 326 343 1,717,000
2004/05/20 330 341 316 324 2,318,500
2004/05/19 303 334 303 326 2,793,000
2004/05/18 283 305 283 299 2,418,000
2004/05/17 312 313 278 288 3,019,000
2004/05/14 334 344 314 322 1,789,000
2004/05/13 346 350 324 324 1,080,500
2004/05/12 348 355 344 351 1,681,000
2004/05/11 323 355 320 333 2,699,500
2004/05/10 362 369 320 333 3,730,000
2004/05/07 371 385 367 377 3,077,000
2004/05/06 407 407 382 386 2,843,500
2004/04/30 400 409 393 408 3,098,500
2004/04/28 426 429 416 421 1,894,500
2004/04/27 410 430 405 419 3,403,000
2004/04/26 428 429 418 419 2,135,000
2004/04/23 422 431 410 430 4,277,500
2004/04/22 435 444 418 418 15,696,000
2004/04/21 390 419 382 417 11,193,000
2004/04/20 370 387 356 380 2,661,000
2004/04/19 373 374 339 366 3,622,500
2004/04/16 388 393 381 383 1,651,000
2004/04/15 409 411 381 393 3,592,000
2004/04/14 384 414 383 407 7,138,500
2004/04/13 402 406 385 389 3,850,500
2004/04/12 400 412 398 402 4,057,500
2004/04/09 390 404 385 390 7,116,000
2004/04/08 377 402 369 400 6,625,000
2004/04/07 367 385 365 377 3,711,000
2004/04/06 389 391 365 375 6,080,500
2004/04/05 365 384 356 384 9,420,500
2004/04/02 349 361 338 360 4,382,500
2004/04/01 363 365 334 347 7,592,000
2004/03/31 327 355 322 353 8,932,500
2004/03/30 315 331 311 323 3,618,500
2004/03/29 336 336 317 320 3,268,500
2004/03/26 330 336 305 333 5,847,500
2004/03/25 340 350 316 320 7,582,500
2004/03/24 288 357 285 340 15,236,000
2004/03/23 267 285 264 278 5,834,500
2004/03/22 252 282 248 271 9,207,000
2004/03/19 228 254 228 252 5,578,500
2004/03/18 237 241 230 237 6,746,500
2004/03/17 232 244 222 242 11,202,500
2004/03/16 218 229 215 227 14,082,000
2004/03/15 185 203 185 203 5,579,000
2004/03/12 184 185 180 182 1,635,500
2004/03/11 170 186 168 185 3,804,500
2004/03/10 172 173 169 170 743,000
2004/03/09 171 172 167 171 776,500
2004/03/08 174 175 172 172 618,000
2004/03/05 176 178 172 173 596,000
2004/03/04 171 178 171 175 1,043,500
2004/03/03 169 172 168 170 453,000
2004/03/02 173 174 169 170 622,500
2004/03/01 165 173 164 170 1,101,000
2004/02/27 165 166 163 164 353,500
2004/02/26 164 165 161 163 255,000
2004/02/25 165 166 161 162 291,000
2004/02/24 166 167 163 163 435,000
2004/02/23 165 167 165 165 332,500
2004/02/20 166 166 164 164 229,500
2004/02/19 166 167 165 165 320,500
2004/02/18 171 172 166 167 457,000
2004/02/17 167 172 167 170 523,500
2004/02/16 163 167 162 166 492,000
2004/02/13 164 166 163 165 299,000
2004/02/12 167 167 165 165 275,500
2004/02/10 166 169 163 167 284,500
2004/02/09 170 173 165 169 445,500
2004/02/06 165 169 164 168 260,000
2004/02/05 162 166 162 163 476,000
2004/02/04 168 169 162 162 562,000
2004/02/03 171 173 167 169 341,500
2004/02/02 177 177 172 172 240,000
2004/01/30 168 179 168 175 342,000
2004/01/29 175 175 167 171 530,000
2004/01/28 175 179 175 177 357,000
2004/01/27 184 185 180 180 241,500
2004/01/26 182 184 181 184 430,000
2004/01/23 190 190 185 187 590,500
2004/01/22 189 197 189 192 1,850,500
2004/01/21 182 187 180 186 535,000
2004/01/20 183 186 181 181 421,000
2004/01/19 181 185 180 181 397,500
2004/01/16 181 184 180 180 361,000
2004/01/15 186 189 178 180 883,500
2004/01/14 186 188 184 186 668,500
2004/01/13 188 190 186 188 589,000
2004/01/09 188 188 185 186 409,000
2004/01/08 187 188 183 186 647,000
2004/01/07 182 186 178 185 651,000
2004/01/06 190 193 182 183 1,215,000
2004/01/05 190 191 185 188 916,000

このページの先頭へ