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
2005/12/30 442 446 437 446 492,500
2005/12/29 438 446 437 442 1,253,000
2005/12/28 427 435 427 435 701,500
2005/12/27 437 438 428 429 896,000
2005/12/26 443 444 436 437 699,000
2005/12/22 444 448 439 441 407,500
2005/12/21 449 454 444 445 928,000
2005/12/20 443 455 440 453 943,500
2005/12/19 442 445 436 441 836,000
2005/12/16 445 457 444 446 1,327,500
2005/12/15 460 473 452 455 1,383,500
2005/12/14 474 480 441 474 6,095,500
2005/12/13 435 483 431 479 9,176,000
2005/12/12 425 432 424 431 1,463,000
2005/12/09 415 425 415 422 1,452,500
2005/12/08 426 428 415 418 1,899,500
2005/12/07 433 434 426 429 1,309,000
2005/12/06 437 437 429 429 1,394,000
2005/12/05 429 435 423 435 1,725,000
2005/12/02 421 431 418 429 2,342,000
2005/12/01 421 421 415 419 1,546,000
2005/11/30 422 423 419 422 788,500
2005/11/29 418 424 418 419 1,092,500
2005/11/28 424 424 416 418 860,500
2005/11/25 421 422 414 419 1,390,500
2005/11/24 435 435 425 425 1,553,500
2005/11/22 430 435 428 434 835,000
2005/11/21 431 435 430 430 924,000
2005/11/18 435 437 430 431 1,850,000
2005/11/17 445 446 439 442 869,000
2005/11/16 433 445 430 444 774,500
2005/11/15 435 437 433 434 482,500
2005/11/14 444 446 437 437 766,500
2005/11/11 452 454 442 442 855,000
2005/11/10 456 460 441 451 1,489,000
2005/11/09 462 475 453 453 4,524,000
2005/11/08 434 456 431 455 1,889,000
2005/11/07 445 446 432 437 929,000
2005/11/04 450 453 441 443 1,400,000
2005/11/02 428 445 428 442 1,981,000
2005/11/01 430 432 428 431 627,500
2005/10/31 433 436 431 432 590,500
2005/10/28 428 431 425 429 497,000
2005/10/27 430 433 426 432 606,500
2005/10/26 420 430 419 429 628,000
2005/10/25 415 424 415 424 710,500
2005/10/24 420 420 410 410 641,500
2005/10/21 416 418 408 418 858,000
2005/10/20 419 425 418 421 850,500
2005/10/19 424 425 415 417 1,046,000
2005/10/18 413 427 413 426 1,053,000
2005/10/17 420 422 415 416 1,007,500
2005/10/14 427 430 418 419 1,050,500
2005/10/13 432 435 425 429 820,000
2005/10/12 445 447 437 437 1,276,000
2005/10/11 437 443 435 440 587,000
2005/10/07 425 442 424 434 861,000
2005/10/06 433 438 424 428 1,286,000
2005/10/05 436 444 434 443 1,047,500
2005/10/04 450 452 439 441 1,200,000
2005/10/03 448 453 434 450 1,960,500
2005/09/30 473 473 443 450 3,344,000
2005/09/29 484 498 462 473 4,965,500
2005/09/28 454 472 450 471 5,830,000
2005/09/27 428 467 425 441 5,799,500
2005/09/26 425 429 423 427 1,484,500
2005/09/22 417 424 415 423 1,017,000
2005/09/21 429 432 422 422 948,000
2005/09/20 424 433 423 426 1,800,000
2005/09/16 424 425 421 424 882,500
2005/09/15 417 426 416 425 1,478,000
2005/09/14 414 418 413 416 446,000
2005/09/13 412 417 412 414 587,500
2005/09/12 419 419 411 414 695,000
2005/09/09 411 413 403 409 1,682,000
2005/09/08 420 420 410 411 1,045,000
2005/09/07 427 429 415 418 1,037,500
2005/09/06 428 437 421 423 2,490,000
2005/09/05 424 427 423 425 757,500
2005/09/02 429 429 422 424 912,500
2005/09/01 427 429 425 425 1,201,000
2005/08/31 430 431 423 425 1,324,500
2005/08/30 417 432 416 431 2,209,500
2005/08/29 415 419 411 413 1,120,500
2005/08/26 408 413 407 412 578,500
2005/08/25 415 416 408 409 831,500
2005/08/24 415 419 415 418 643,000
2005/08/23 426 429 419 419 972,000
2005/08/22 423 426 421 424 1,089,000
2005/08/19 427 428 420 422 996,000
2005/08/18 432 432 425 428 1,322,500
2005/08/17 428 435 425 430 1,958,500
2005/08/16 434 438 423 430 4,646,500
2005/08/15 408 429 406 429 3,199,000
2005/08/12 408 409 403 406 1,493,000
2005/08/11 405 405 400 402 1,085,500
2005/08/10 415 415 403 405 3,529,500
2005/08/09 377 402 375 401 3,959,000
2005/08/08 366 373 357 373 1,111,000
2005/08/05 379 380 369 371 784,000
2005/08/04 388 388 380 383 782,000
2005/08/03 385 393 384 388 866,500
2005/08/02 390 391 383 385 823,000
2005/08/01 392 393 386 387 1,196,000
2005/07/29 394 396 391 391 574,500
2005/07/28 394 396 390 391 966,000
2005/07/27 387 390 380 390 1,126,000
2005/07/26 392 393 385 387 449,000
2005/07/25 389 392 387 391 528,500
2005/07/22 392 394 386 388 815,000
2005/07/21 398 403 390 392 3,096,500
2005/07/20 374 394 373 394 2,189,000
2005/07/19 376 376 370 373 1,016,500
2005/07/15 373 379 367 377 2,302,000
2005/07/14 376 380 372 373 2,765,000
2005/07/13 388 388 384 385 468,500
2005/07/12 390 392 386 388 621,500
2005/07/11 392 394 389 389 542,500
2005/07/08 389 390 386 389 1,169,500
2005/07/07 393 395 391 392 533,000
2005/07/06 397 397 394 395 574,500
2005/07/05 401 402 395 396 713,500
2005/07/04 399 401 398 400 573,500
2005/07/01 398 400 396 398 604,000
2005/06/30 400 402 398 398 686,500
2005/06/29 408 409 398 399 908,500
2005/06/28 395 406 395 405 851,500
2005/06/27 398 400 395 397 840,500
2005/06/24 398 403 396 402 1,081,500
2005/06/23 407 410 403 405 973,000
2005/06/22 406 409 402 407 907,000
2005/06/21 416 421 407 408 1,538,000
2005/06/20 424 425 412 419 2,688,500
2005/06/17 419 428 416 419 4,585,000
2005/06/16 398 412 397 411 2,653,500
2005/06/15 397 400 393 395 1,507,000
2005/06/14 408 408 393 394 1,815,000
2005/06/13 408 411 404 406 721,000
2005/06/10 402 407 401 407 1,436,000
2005/06/09 413 413 400 404 1,832,000
2005/06/08 420 423 411 412 1,413,500
2005/06/07 413 427 412 422 1,722,500
2005/06/06 411 417 403 414 1,245,000
2005/06/03 413 414 403 414 2,658,000
2005/06/02 435 436 417 420 1,880,500
2005/06/01 426 436 421 432 1,151,500
2005/05/31 418 428 418 426 1,087,000
2005/05/30 409 416 407 416 1,035,500
2005/05/27 411 418 405 406 1,608,500
2005/05/26 390 410 388 405 2,391,000
2005/05/25 425 425 396 400 3,520,000
2005/05/24 439 439 429 430 733,500
2005/05/23 445 445 433 439 996,000
2005/05/20 453 455 441 450 2,514,500
2005/05/19 439 458 436 458 1,370,000
2005/05/18 439 444 425 429 1,523,500
2005/05/17 451 453 402 433 2,828,500
2005/05/16 474 475 440 448 2,603,500
2005/05/13 480 480 476 477 884,500
2005/05/12 482 486 480 481 488,500
2005/05/11 488 490 478 481 1,708,500
2005/05/10 494 495 490 492 795,500
2005/05/09 496 497 489 489 1,222,500
2005/05/06 497 502 492 496 1,420,000
2005/05/02 505 505 494 495 1,296,500
2005/04/28 505 508 501 504 1,028,000
2005/04/27 496 515 496 513 1,203,000
2005/04/26 514 515 504 505 1,009,000
2005/04/25 515 518 506 507 791,500
2005/04/22 519 520 510 512 1,352,000
2005/04/21 484 502 483 500 1,319,500
2005/04/20 518 520 494 498 2,671,000
2005/04/19 485 504 485 504 2,031,500
2005/04/18 489 492 474 475 2,117,500
2005/04/15 509 514 504 505 1,294,500
2005/04/14 521 522 508 519 1,323,500
2005/04/13 526 537 525 526 1,816,000
2005/04/12 544 549 526 532 1,961,500
2005/04/11 556 558 548 550 958,000
2005/04/08 570 571 558 562 1,081,500
2005/04/07 576 579 564 571 1,150,500
2005/04/06 571 583 568 581 1,784,500
2005/04/05 561 571 561 567 954,000
2005/04/04 554 562 552 560 959,500
2005/04/01 565 566 556 560 1,474,500
2005/03/31 568 568 558 563 819,000
2005/03/30 552 560 545 558 1,482,500
2005/03/29 574 578 552 553 3,608,500
2005/03/28 539 560 535 557 3,800,000
2005/03/25 600 608 555 560 8,104,500
2005/03/24 619 636 602 628 3,555,000
2005/03/23 628 629 616 623 1,172,500
2005/03/22 632 638 630 632 884,500
2005/03/18 630 640 627 636 1,091,000
2005/03/17 629 633 625 631 1,378,500
2005/03/16 616 636 615 635 1,818,000
2005/03/15 620 622 612 613 935,500
2005/03/14 622 628 616 620 1,136,000
2005/03/11 629 634 621 625 1,563,000
2005/03/10 637 640 627 628 1,558,500
2005/03/09 625 641 625 639 1,572,000
2005/03/08 632 632 624 627 1,000,500
2005/03/07 638 644 631 631 1,935,000
2005/03/04 624 634 617 633 1,849,000
2005/03/03 613 632 612 622 2,660,000
2005/03/02 639 640 613 615 3,166,500
2005/03/01 624 630 622 630 3,460,000
2005/02/28 614 626 610 623 3,821,000
2005/02/25 598 608 595 608 2,187,500
2005/02/24 595 596 587 591 1,212,500
2005/02/23 572 584 571 581 1,321,000
2005/02/22 600 602 586 587 1,845,000
2005/02/21 601 610 598 603 2,158,000
2005/02/18 587 603 578 603 1,638,500
2005/02/17 580 590 575 582 1,407,500
2005/02/16 592 599 583 586 2,591,000
2005/02/15 594 612 591 609 3,173,500
2005/02/14 617 618 595 596 3,681,500
2005/02/10 591 608 579 603 8,983,500
2005/02/09 561 592 559 591 10,804,000
2005/02/08 555 564 553 556 12,127,500
2005/02/07 544 545 539 542 904,500
2005/02/04 548 548 536 542 1,096,500
2005/02/03 553 555 547 551 3,253,500
2005/02/02 536 551 536 550 2,018,500
2005/02/01 537 541 533 540 947,000
2005/01/31 538 543 536 543 492,000
2005/01/28 539 539 535 538 417,500
2005/01/27 545 549 538 541 769,000
2005/01/26 545 546 539 544 1,244,500
2005/01/25 530 540 526 535 1,386,500
2005/01/24 531 533 530 532 550,500
2005/01/21 526 533 526 531 1,296,000
2005/01/20 540 541 534 536 1,597,000
2005/01/19 558 558 544 548 2,078,500
2005/01/18 556 562 551 555 6,703,500
2005/01/17 540 550 540 549 2,087,500
2005/01/14 535 545 535 541 1,701,500
2005/01/13 543 553 541 541 3,166,000
2005/01/12 548 551 537 540 2,681,000
2005/01/11 541 555 537 555 4,651,000
2005/01/07 545 546 534 537 2,128,000
2005/01/06 523 543 520 542 3,112,000
2005/01/05 526 532 517 523 1,852,000
2005/01/04 518 533 517 532 1,764,000

このページの先頭へ