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 |
|---|---|---|---|---|---|
| 2006/12/29 | 775 | 779 | 761 | 770 | 1,302,500 |
| 2006/12/28 | 778 | 783 | 752 | 774 | 6,295,000 |
| 2006/12/27 | 785 | 793 | 754 | 768 | 7,651,500 |
| 2006/12/26 | 740 | 792 | 735 | 780 | 14,280,500 |
| 2006/12/25 | 713 | 742 | 703 | 739 | 6,941,500 |
| 2006/12/22 | 717 | 721 | 705 | 716 | 3,800,000 |
| 2006/12/21 | 719 | 732 | 714 | 721 | 6,249,000 |
| 2006/12/20 | 695 | 712 | 695 | 710 | 4,504,000 |
| 2006/12/19 | 695 | 712 | 687 | 688 | 6,834,000 |
| 2006/12/18 | 692 | 706 | 686 | 702 | 5,495,000 |
| 2006/12/15 | 691 | 698 | 680 | 686 | 4,630,500 |
| 2006/12/14 | 684 | 697 | 673 | 688 | 8,356,500 |
| 2006/12/13 | 653 | 687 | 647 | 684 | 13,004,000 |
| 2006/12/12 | 668 | 668 | 649 | 652 | 3,889,000 |
| 2006/12/11 | 651 | 664 | 646 | 662 | 4,467,000 |
| 2006/12/08 | 630 | 655 | 630 | 643 | 3,802,000 |
| 2006/12/07 | 650 | 650 | 631 | 633 | 1,840,500 |
| 2006/12/06 | 646 | 647 | 635 | 643 | 1,569,500 |
| 2006/12/05 | 655 | 655 | 644 | 646 | 3,876,500 |
| 2006/12/04 | 646 | 655 | 641 | 648 | 3,032,500 |
| 2006/12/01 | 639 | 649 | 631 | 645 | 3,588,000 |
| 2006/11/30 | 638 | 641 | 631 | 635 | 2,398,000 |
| 2006/11/29 | 640 | 644 | 624 | 631 | 3,089,000 |
| 2006/11/28 | 593 | 635 | 591 | 629 | 4,692,000 |
| 2006/11/27 | 586 | 607 | 585 | 605 | 1,900,000 |
| 2006/11/24 | 600 | 600 | 579 | 593 | 1,671,500 |
| 2006/11/22 | 569 | 605 | 567 | 600 | 3,506,500 |
| 2006/11/21 | 577 | 586 | 562 | 563 | 1,979,000 |
| 2006/11/20 | 601 | 602 | 568 | 573 | 3,280,500 |
| 2006/11/17 | 634 | 634 | 596 | 601 | 3,088,500 |
| 2006/11/16 | 620 | 649 | 614 | 625 | 3,098,500 |
| 2006/11/15 | 655 | 657 | 623 | 628 | 3,951,000 |
| 2006/11/14 | 644 | 654 | 638 | 650 | 3,670,000 |
| 2006/11/13 | 667 | 667 | 623 | 627 | 5,038,000 |
| 2006/11/10 | 640 | 671 | 638 | 671 | 7,600,000 |
| 2006/11/09 | 637 | 652 | 627 | 643 | 6,438,500 |
| 2006/11/08 | 634 | 643 | 616 | 640 | 6,826,000 |
| 2006/11/07 | 609 | 631 | 605 | 630 | 10,041,500 |
| 2006/11/06 | 592 | 599 | 586 | 597 | 1,336,000 |
| 2006/11/02 | 590 | 602 | 588 | 597 | 2,162,000 |
| 2006/11/01 | 581 | 595 | 581 | 591 | 1,220,000 |
| 2006/10/31 | 590 | 593 | 584 | 586 | 741,500 |
| 2006/10/30 | 594 | 596 | 583 | 588 | 1,725,000 |
| 2006/10/27 | 598 | 598 | 589 | 594 | 1,458,000 |
| 2006/10/26 | 588 | 598 | 584 | 595 | 1,884,500 |
| 2006/10/25 | 573 | 589 | 571 | 585 | 3,987,000 |
| 2006/10/24 | 599 | 604 | 572 | 575 | 7,590,000 |
| 2006/10/23 | 605 | 615 | 601 | 608 | 2,478,000 |
| 2006/10/20 | 606 | 618 | 603 | 611 | 5,066,500 |
| 2006/10/19 | 607 | 615 | 596 | 603 | 5,778,000 |
| 2006/10/18 | 571 | 610 | 570 | 610 | 11,541,000 |
| 2006/10/17 | 578 | 586 | 565 | 570 | 8,916,000 |
| 2006/10/16 | 539 | 562 | 537 | 558 | 5,922,000 |
| 2006/10/13 | 498 | 530 | 489 | 522 | 3,706,500 |
| 2006/10/12 | 492 | 506 | 487 | 490 | 2,469,000 |
| 2006/10/11 | 525 | 527 | 491 | 491 | 1,621,000 |
| 2006/10/10 | 515 | 527 | 515 | 519 | 742,000 |
| 2006/10/06 | 528 | 532 | 523 | 524 | 626,000 |
| 2006/10/05 | 533 | 533 | 522 | 525 | 995,500 |
| 2006/10/04 | 543 | 544 | 513 | 517 | 1,768,500 |
| 2006/10/03 | 541 | 545 | 538 | 539 | 766,000 |
| 2006/10/02 | 538 | 548 | 535 | 546 | 1,351,000 |
| 2006/09/29 | 538 | 540 | 530 | 538 | 1,026,500 |
| 2006/09/28 | 530 | 542 | 526 | 535 | 1,742,000 |
| 2006/09/27 | 534 | 534 | 523 | 530 | 959,000 |
| 2006/09/26 | 524 | 528 | 517 | 526 | 788,500 |
| 2006/09/25 | 515 | 521 | 508 | 517 | 940,500 |
| 2006/09/22 | 537 | 541 | 520 | 520 | 1,792,000 |
| 2006/09/21 | 545 | 546 | 520 | 536 | 1,215,500 |
| 2006/09/20 | 525 | 546 | 524 | 538 | 2,027,500 |
| 2006/09/19 | 543 | 549 | 532 | 535 | 1,882,000 |
| 2006/09/15 | 544 | 548 | 531 | 548 | 2,366,000 |
| 2006/09/14 | 529 | 550 | 518 | 545 | 6,393,500 |
| 2006/09/13 | 513 | 534 | 510 | 530 | 8,471,500 |
| 2006/09/12 | 514 | 516 | 482 | 501 | 4,758,500 |
| 2006/09/11 | 523 | 543 | 517 | 519 | 7,787,500 |
| 2006/09/08 | 506 | 513 | 502 | 508 | 1,295,500 |
| 2006/09/07 | 506 | 513 | 505 | 508 | 664,500 |
| 2006/09/06 | 523 | 523 | 504 | 510 | 1,501,500 |
| 2006/09/05 | 516 | 525 | 515 | 524 | 1,206,500 |
| 2006/09/04 | 527 | 528 | 515 | 516 | 1,532,500 |
| 2006/09/01 | 500 | 522 | 498 | 518 | 1,992,000 |
| 2006/08/31 | 505 | 510 | 500 | 501 | 601,500 |
| 2006/08/30 | 506 | 512 | 501 | 503 | 718,000 |
| 2006/08/29 | 520 | 521 | 502 | 506 | 1,445,500 |
| 2006/08/28 | 510 | 526 | 508 | 513 | 1,783,500 |
| 2006/08/25 | 524 | 526 | 510 | 513 | 2,426,500 |
| 2006/08/24 | 526 | 529 | 514 | 527 | 3,491,000 |
| 2006/08/23 | 533 | 535 | 520 | 529 | 3,626,500 |
| 2006/08/22 | 518 | 533 | 513 | 530 | 6,110,500 |
| 2006/08/21 | 506 | 527 | 504 | 525 | 14,297,000 |
| 2006/08/18 | 481 | 500 | 479 | 496 | 10,450,500 |
| 2006/08/17 | 480 | 494 | 468 | 471 | 6,852,000 |
| 2006/08/16 | 463 | 465 | 458 | 460 | 1,057,500 |
| 2006/08/15 | 462 | 462 | 452 | 456 | 677,500 |
| 2006/08/14 | 459 | 468 | 451 | 462 | 688,000 |
| 2006/08/11 | 466 | 466 | 460 | 462 | 1,246,500 |
| 2006/08/10 | 460 | 466 | 457 | 464 | 1,631,000 |
| 2006/08/09 | 443 | 462 | 436 | 461 | 1,125,000 |
| 2006/08/08 | 432 | 452 | 415 | 447 | 2,403,500 |
| 2006/08/07 | 460 | 464 | 446 | 447 | 1,465,000 |
| 2006/08/04 | 461 | 463 | 450 | 456 | 756,500 |
| 2006/08/03 | 470 | 470 | 459 | 460 | 910,000 |
| 2006/08/02 | 457 | 471 | 457 | 470 | 900,000 |
| 2006/08/01 | 462 | 467 | 454 | 458 | 1,038,000 |
| 2006/07/31 | 468 | 471 | 459 | 460 | 1,158,000 |
| 2006/07/28 | 456 | 476 | 456 | 461 | 1,230,500 |
| 2006/07/27 | 445 | 459 | 445 | 456 | 1,399,500 |
| 2006/07/26 | 461 | 462 | 440 | 448 | 1,283,500 |
| 2006/07/25 | 460 | 468 | 458 | 461 | 915,500 |
| 2006/07/24 | 469 | 472 | 450 | 455 | 890,500 |
| 2006/07/21 | 478 | 485 | 472 | 474 | 669,500 |
| 2006/07/20 | 487 | 490 | 480 | 487 | 558,000 |
| 2006/07/19 | 471 | 482 | 466 | 472 | 459,500 |
| 2006/07/18 | 490 | 491 | 466 | 469 | 1,397,000 |
| 2006/07/14 | 498 | 503 | 495 | 495 | 577,500 |
| 2006/07/13 | 495 | 508 | 494 | 505 | 1,036,000 |
| 2006/07/12 | 503 | 508 | 499 | 502 | 469,500 |
| 2006/07/11 | 515 | 515 | 497 | 503 | 737,500 |
| 2006/07/10 | 503 | 510 | 500 | 510 | 719,000 |
| 2006/07/07 | 511 | 520 | 508 | 515 | 1,334,000 |
| 2006/07/06 | 512 | 515 | 502 | 506 | 513,500 |
| 2006/07/05 | 507 | 518 | 504 | 512 | 729,500 |
| 2006/07/04 | 520 | 525 | 513 | 515 | 1,050,000 |
| 2006/07/03 | 505 | 514 | 503 | 514 | 1,113,500 |
| 2006/06/30 | 511 | 512 | 500 | 502 | 800,500 |
| 2006/06/29 | 504 | 505 | 499 | 503 | 590,000 |
| 2006/06/28 | 505 | 510 | 496 | 502 | 824,500 |
| 2006/06/27 | 515 | 517 | 510 | 515 | 904,500 |
| 2006/06/26 | 503 | 507 | 496 | 506 | 677,000 |
| 2006/06/23 | 498 | 502 | 490 | 500 | 607,500 |
| 2006/06/22 | 494 | 506 | 489 | 504 | 911,000 |
| 2006/06/21 | 491 | 494 | 479 | 480 | 833,500 |
| 2006/06/20 | 487 | 496 | 479 | 482 | 1,071,500 |
| 2006/06/19 | 490 | 499 | 487 | 490 | 1,186,500 |
| 2006/06/16 | 465 | 489 | 462 | 487 | 2,484,500 |
| 2006/06/15 | 458 | 459 | 443 | 445 | 1,369,500 |
| 2006/06/14 | 439 | 451 | 428 | 433 | 2,378,500 |
| 2006/06/13 | 461 | 475 | 453 | 454 | 1,079,500 |
| 2006/06/12 | 459 | 473 | 451 | 471 | 743,500 |
| 2006/06/09 | 440 | 467 | 440 | 464 | 1,143,000 |
| 2006/06/08 | 447 | 453 | 435 | 435 | 1,223,500 |
| 2006/06/07 | 486 | 491 | 453 | 457 | 1,100,500 |
| 2006/06/06 | 496 | 499 | 485 | 486 | 921,500 |
| 2006/06/05 | 497 | 515 | 497 | 511 | 967,000 |
| 2006/06/02 | 500 | 500 | 451 | 493 | 1,794,000 |
| 2006/06/01 | 501 | 503 | 488 | 492 | 1,070,500 |
| 2006/05/31 | 505 | 510 | 484 | 486 | 3,276,500 |
| 2006/05/30 | 542 | 544 | 520 | 525 | 1,068,000 |
| 2006/05/29 | 546 | 558 | 533 | 540 | 1,024,000 |
| 2006/05/26 | 549 | 558 | 539 | 543 | 532,500 |
| 2006/05/25 | 538 | 543 | 531 | 539 | 525,000 |
| 2006/05/24 | 543 | 548 | 530 | 538 | 1,169,500 |
| 2006/05/23 | 540 | 560 | 533 | 536 | 1,185,000 |
| 2006/05/22 | 575 | 578 | 547 | 547 | 1,262,000 |
| 2006/05/19 | 535 | 560 | 525 | 556 | 1,061,000 |
| 2006/05/18 | 547 | 552 | 537 | 541 | 1,378,500 |
| 2006/05/17 | 554 | 555 | 535 | 555 | 1,491,000 |
| 2006/05/16 | 552 | 560 | 515 | 524 | 1,420,500 |
| 2006/05/15 | 548 | 561 | 546 | 558 | 644,000 |
| 2006/05/12 | 551 | 571 | 551 | 568 | 790,500 |
| 2006/05/11 | 567 | 578 | 553 | 565 | 1,709,000 |
| 2006/05/10 | 575 | 584 | 567 | 569 | 855,500 |
| 2006/05/09 | 595 | 597 | 583 | 585 | 647,500 |
| 2006/05/08 | 580 | 597 | 577 | 595 | 1,082,000 |
| 2006/05/02 | 565 | 586 | 562 | 576 | 759,500 |
| 2006/05/01 | 568 | 573 | 560 | 568 | 771,500 |
| 2006/04/28 | 579 | 582 | 565 | 574 | 846,000 |
| 2006/04/27 | 592 | 592 | 582 | 584 | 741,500 |
| 2006/04/26 | 588 | 595 | 582 | 590 | 873,500 |
| 2006/04/25 | 579 | 594 | 572 | 589 | 1,382,500 |
| 2006/04/24 | 614 | 619 | 575 | 582 | 3,159,500 |
| 2006/04/21 | 607 | 622 | 595 | 606 | 3,273,000 |
| 2006/04/20 | 582 | 614 | 574 | 607 | 3,486,500 |
| 2006/04/19 | 588 | 594 | 565 | 579 | 1,982,000 |
| 2006/04/18 | 567 | 585 | 557 | 582 | 2,418,000 |
| 2006/04/17 | 600 | 601 | 585 | 587 | 1,558,500 |
| 2006/04/14 | 605 | 605 | 592 | 596 | 1,393,000 |
| 2006/04/13 | 614 | 615 | 590 | 602 | 2,193,000 |
| 2006/04/12 | 594 | 623 | 586 | 612 | 6,713,500 |
| 2006/04/11 | 588 | 611 | 568 | 603 | 9,394,000 |
| 2006/04/10 | 550 | 589 | 546 | 581 | 8,866,500 |
| 2006/04/07 | 535 | 550 | 531 | 550 | 3,298,500 |
| 2006/04/06 | 525 | 532 | 516 | 530 | 1,202,000 |
| 2006/04/05 | 536 | 540 | 522 | 525 | 1,685,000 |
| 2006/04/04 | 536 | 544 | 532 | 535 | 1,661,000 |
| 2006/04/03 | 534 | 540 | 531 | 540 | 2,607,500 |
| 2006/03/31 | 525 | 529 | 520 | 525 | 738,500 |
| 2006/03/30 | 524 | 534 | 521 | 525 | 1,516,000 |
| 2006/03/29 | 525 | 526 | 518 | 523 | 1,566,500 |
| 2006/03/28 | 502 | 527 | 497 | 525 | 2,115,500 |
| 2006/03/27 | 505 | 510 | 502 | 502 | 710,000 |
| 2006/03/24 | 506 | 511 | 502 | 504 | 564,500 |
| 2006/03/23 | 520 | 521 | 506 | 506 | 879,500 |
| 2006/03/22 | 495 | 513 | 495 | 513 | 1,994,000 |
| 2006/03/20 | 494 | 499 | 490 | 494 | 1,196,500 |
| 2006/03/17 | 490 | 501 | 485 | 499 | 1,247,000 |
| 2006/03/16 | 515 | 517 | 496 | 500 | 1,157,000 |
| 2006/03/15 | 518 | 520 | 512 | 516 | 765,000 |
| 2006/03/14 | 524 | 526 | 509 | 512 | 1,353,000 |
| 2006/03/13 | 532 | 535 | 520 | 522 | 1,143,000 |
| 2006/03/10 | 517 | 527 | 517 | 522 | 1,197,500 |
| 2006/03/09 | 507 | 527 | 507 | 518 | 1,452,000 |
| 2006/03/08 | 513 | 515 | 506 | 508 | 784,000 |
| 2006/03/07 | 515 | 526 | 506 | 513 | 1,679,500 |
| 2006/03/06 | 515 | 518 | 496 | 514 | 1,580,500 |
| 2006/03/03 | 506 | 521 | 503 | 511 | 2,340,000 |
| 2006/03/02 | 535 | 538 | 505 | 510 | 2,513,500 |
| 2006/03/01 | 497 | 540 | 497 | 529 | 5,287,000 |
| 2006/02/28 | 546 | 548 | 511 | 516 | 5,319,500 |
| 2006/02/27 | 555 | 560 | 536 | 549 | 5,829,500 |
| 2006/02/24 | 525 | 548 | 517 | 545 | 7,684,000 |
| 2006/02/23 | 522 | 540 | 518 | 525 | 9,784,000 |
| 2006/02/22 | 475 | 527 | 468 | 520 | 7,735,500 |
| 2006/02/21 | 461 | 476 | 460 | 471 | 2,916,500 |
| 2006/02/20 | 480 | 481 | 451 | 454 | 2,745,500 |
| 2006/02/17 | 487 | 505 | 474 | 475 | 4,057,500 |
| 2006/02/16 | 481 | 502 | 478 | 490 | 3,694,500 |
| 2006/02/15 | 510 | 514 | 476 | 481 | 5,417,500 |
| 2006/02/14 | 479 | 508 | 457 | 500 | 6,196,000 |
| 2006/02/13 | 505 | 521 | 479 | 484 | 18,240,500 |
| 2006/02/10 | 484 | 516 | 467 | 514 | 28,453,000 |
| 2006/02/09 | 453 | 467 | 453 | 456 | 2,451,500 |
| 2006/02/08 | 458 | 463 | 446 | 451 | 2,076,000 |
| 2006/02/07 | 450 | 466 | 449 | 464 | 5,238,000 |
| 2006/02/06 | 433 | 443 | 430 | 440 | 1,614,500 |
| 2006/02/03 | 428 | 432 | 424 | 428 | 646,000 |
| 2006/02/02 | 435 | 438 | 428 | 428 | 783,000 |
| 2006/02/01 | 427 | 433 | 426 | 431 | 887,000 |
| 2006/01/31 | 431 | 431 | 424 | 429 | 423,000 |
| 2006/01/30 | 430 | 435 | 427 | 428 | 720,500 |
| 2006/01/27 | 425 | 426 | 418 | 425 | 681,000 |
| 2006/01/26 | 415 | 421 | 413 | 415 | 901,500 |
| 2006/01/25 | 402 | 424 | 396 | 419 | 2,819,500 |
| 2006/01/24 | 391 | 399 | 385 | 387 | 2,603,000 |
| 2006/01/23 | 401 | 405 | 390 | 391 | 1,062,500 |
| 2006/01/20 | 420 | 425 | 405 | 408 | 1,111,500 |
| 2006/01/19 | 390 | 423 | 390 | 421 | 1,166,500 |
| 2006/01/18 | 422 | 427 | 352 | 394 | 3,153,000 |
| 2006/01/17 | 445 | 454 | 432 | 432 | 1,057,500 |
| 2006/01/16 | 449 | 451 | 444 | 448 | 697,500 |
| 2006/01/13 | 448 | 453 | 447 | 449 | 1,046,500 |
| 2006/01/12 | 446 | 450 | 442 | 449 | 972,000 |
| 2006/01/11 | 440 | 443 | 437 | 443 | 846,000 |
| 2006/01/10 | 445 | 445 | 435 | 435 | 764,000 |
| 2006/01/06 | 443 | 447 | 441 | 444 | 579,000 |
| 2006/01/05 | 446 | 448 | 440 | 443 | 606,500 |
| 2006/01/04 | 447 | 448 | 441 | 444 | 342,000 |