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 |
|---|---|---|---|---|---|
| 2007/12/28 | 775 | 784 | 772 | 777 | 1,326,000 |
| 2007/12/27 | 806 | 812 | 791 | 795 | 2,137,500 |
| 2007/12/26 | 808 | 816 | 790 | 816 | 1,827,500 |
| 2007/12/25 | 820 | 820 | 793 | 806 | 2,240,500 |
| 2007/12/21 | 762 | 793 | 751 | 792 | 3,190,000 |
| 2007/12/20 | 822 | 826 | 766 | 772 | 4,086,000 |
| 2007/12/19 | 815 | 850 | 808 | 810 | 2,850,500 |
| 2007/12/18 | 805 | 837 | 777 | 817 | 3,033,500 |
| 2007/12/17 | 853 | 857 | 813 | 815 | 2,949,000 |
| 2007/12/14 | 901 | 915 | 843 | 859 | 3,795,500 |
| 2007/12/13 | 921 | 944 | 895 | 900 | 3,092,500 |
| 2007/12/12 | 889 | 940 | 881 | 935 | 3,787,000 |
| 2007/12/11 | 904 | 912 | 893 | 909 | 2,673,000 |
| 2007/12/10 | 916 | 916 | 893 | 903 | 2,293,500 |
| 2007/12/07 | 890 | 914 | 872 | 900 | 5,347,000 |
| 2007/12/06 | 912 | 917 | 863 | 886 | 3,440,000 |
| 2007/12/05 | 914 | 922 | 874 | 892 | 4,394,000 |
| 2007/12/04 | 927 | 946 | 909 | 911 | 3,441,000 |
| 2007/12/03 | 934 | 956 | 908 | 923 | 4,318,000 |
| 2007/11/30 | 864 | 937 | 864 | 924 | 5,169,000 |
| 2007/11/29 | 876 | 886 | 856 | 870 | 3,265,000 |
| 2007/11/28 | 855 | 890 | 841 | 846 | 3,810,500 |
| 2007/11/27 | 834 | 863 | 825 | 845 | 2,444,000 |
| 2007/11/26 | 862 | 873 | 842 | 854 | 2,951,500 |
| 2007/11/22 | 833 | 876 | 820 | 868 | 4,392,500 |
| 2007/11/21 | 894 | 904 | 850 | 853 | 3,481,000 |
| 2007/11/20 | 852 | 933 | 826 | 924 | 5,397,000 |
| 2007/11/19 | 966 | 984 | 893 | 902 | 3,156,000 |
| 2007/11/16 | 983 | 995 | 963 | 972 | 2,508,000 |
| 2007/11/15 | 978 | 1,033 | 973 | 1,016 | 3,869,500 |
| 2007/11/14 | 963 | 999 | 948 | 988 | 4,420,000 |
| 2007/11/13 | 921 | 943 | 896 | 913 | 3,246,000 |
| 2007/11/12 | 975 | 977 | 915 | 932 | 3,612,000 |
| 2007/11/09 | 1,005 | 1,038 | 995 | 995 | 2,586,500 |
| 2007/11/08 | 992 | 1,000 | 965 | 992 | 3,518,000 |
| 2007/11/07 | 1,059 | 1,078 | 1,013 | 1,022 | 2,140,000 |
| 2007/11/06 | 1,002 | 1,064 | 1,002 | 1,044 | 2,293,000 |
| 2007/11/05 | 1,066 | 1,073 | 1,020 | 1,033 | 2,715,500 |
| 2007/11/02 | 1,052 | 1,097 | 1,052 | 1,084 | 2,492,500 |
| 2007/11/01 | 1,097 | 1,112 | 1,086 | 1,091 | 2,217,500 |
| 2007/10/31 | 1,107 | 1,112 | 1,066 | 1,088 | 2,460,500 |
| 2007/10/30 | 1,123 | 1,132 | 1,073 | 1,107 | 3,998,000 |
| 2007/10/29 | 1,164 | 1,165 | 1,106 | 1,116 | 7,262,000 |
| 2007/10/26 | 1,145 | 1,194 | 1,129 | 1,184 | 3,147,000 |
| 2007/10/25 | 1,167 | 1,183 | 1,114 | 1,135 | 4,054,000 |
| 2007/10/24 | 1,165 | 1,201 | 1,165 | 1,183 | 3,158,500 |
| 2007/10/23 | 1,182 | 1,205 | 1,149 | 1,157 | 3,115,000 |
| 2007/10/22 | 1,130 | 1,184 | 1,122 | 1,173 | 3,746,000 |
| 2007/10/19 | 1,227 | 1,227 | 1,190 | 1,195 | 2,575,000 |
| 2007/10/18 | 1,211 | 1,232 | 1,195 | 1,228 | 2,050,000 |
| 2007/10/17 | 1,235 | 1,243 | 1,166 | 1,204 | 4,502,500 |
| 2007/10/16 | 1,260 | 1,285 | 1,242 | 1,253 | 4,476,000 |
| 2007/10/15 | 1,269 | 1,285 | 1,254 | 1,271 | 5,206,500 |
| 2007/10/12 | 1,223 | 1,250 | 1,218 | 1,242 | 5,170,000 |
| 2007/10/11 | 1,197 | 1,227 | 1,196 | 1,222 | 3,527,000 |
| 2007/10/10 | 1,228 | 1,243 | 1,180 | 1,194 | 4,343,000 |
| 2007/10/09 | 1,230 | 1,238 | 1,205 | 1,212 | 4,237,000 |
| 2007/10/05 | 1,239 | 1,252 | 1,217 | 1,232 | 3,786,000 |
| 2007/10/04 | 1,209 | 1,251 | 1,207 | 1,226 | 6,312,500 |
| 2007/10/03 | 1,176 | 1,217 | 1,175 | 1,208 | 4,983,500 |
| 2007/10/02 | 1,190 | 1,190 | 1,162 | 1,175 | 4,242,000 |
| 2007/10/01 | 1,109 | 1,180 | 1,109 | 1,156 | 5,313,500 |
| 2007/09/28 | 1,179 | 1,200 | 1,144 | 1,149 | 6,233,500 |
| 2007/09/27 | 1,240 | 1,244 | 1,210 | 1,219 | 3,993,000 |
| 2007/09/26 | 1,200 | 1,232 | 1,180 | 1,224 | 5,120,000 |
| 2007/09/25 | 1,165 | 1,207 | 1,152 | 1,207 | 6,939,500 |
| 2007/09/21 | 1,140 | 1,203 | 1,126 | 1,174 | 9,175,500 |
| 2007/09/20 | 1,098 | 1,148 | 1,084 | 1,145 | 12,260,000 |
| 2007/09/19 | 1,020 | 1,044 | 1,006 | 1,038 | 5,211,000 |
| 2007/09/18 | 981 | 996 | 969 | 970 | 2,600,000 |
| 2007/09/14 | 982 | 1,005 | 969 | 1,004 | 3,582,000 |
| 2007/09/13 | 995 | 996 | 966 | 968 | 2,652,000 |
| 2007/09/12 | 1,024 | 1,039 | 972 | 985 | 3,736,000 |
| 2007/09/11 | 980 | 1,027 | 963 | 1,014 | 4,287,500 |
| 2007/09/10 | 964 | 996 | 962 | 990 | 4,925,500 |
| 2007/09/07 | 1,021 | 1,048 | 1,004 | 1,013 | 4,271,000 |
| 2007/09/06 | 1,014 | 1,039 | 992 | 1,039 | 8,675,500 |
| 2007/09/05 | 1,110 | 1,112 | 1,036 | 1,046 | 4,913,500 |
| 2007/09/04 | 1,119 | 1,140 | 1,088 | 1,092 | 6,544,000 |
| 2007/09/03 | 1,065 | 1,120 | 1,064 | 1,118 | 8,070,000 |
| 2007/08/31 | 1,032 | 1,055 | 1,006 | 1,045 | 5,855,500 |
| 2007/08/30 | 1,064 | 1,071 | 1,018 | 1,024 | 3,841,500 |
| 2007/08/29 | 1,000 | 1,045 | 998 | 1,041 | 4,751,500 |
| 2007/08/28 | 1,100 | 1,115 | 1,062 | 1,073 | 5,523,500 |
| 2007/08/27 | 1,161 | 1,171 | 1,109 | 1,115 | 5,077,000 |
| 2007/08/24 | 1,123 | 1,153 | 1,109 | 1,134 | 5,301,000 |
| 2007/08/23 | 1,110 | 1,156 | 1,092 | 1,142 | 8,723,000 |
| 2007/08/22 | 1,063 | 1,077 | 1,047 | 1,054 | 3,818,500 |
| 2007/08/21 | 1,050 | 1,112 | 1,042 | 1,083 | 6,527,500 |
| 2007/08/20 | 1,060 | 1,060 | 1,035 | 1,060 | 7,185,500 |
| 2007/08/17 | 1,098 | 1,106 | 927 | 960 | 8,847,000 |
| 2007/08/16 | 1,118 | 1,123 | 1,047 | 1,118 | 5,893,000 |
| 2007/08/15 | 1,145 | 1,170 | 1,125 | 1,144 | 4,544,000 |
| 2007/08/14 | 1,159 | 1,188 | 1,141 | 1,185 | 7,476,000 |
| 2007/08/13 | 1,140 | 1,178 | 1,104 | 1,108 | 7,762,500 |
| 2007/08/10 | 1,050 | 1,130 | 1,035 | 1,118 | 8,702,500 |
| 2007/08/09 | 1,156 | 1,181 | 1,037 | 1,109 | 12,749,500 |
| 2007/08/08 | 1,250 | 1,262 | 1,138 | 1,151 | 11,462,500 |
| 2007/08/07 | 1,320 | 1,324 | 1,252 | 1,265 | 7,105,500 |
| 2007/08/06 | 1,213 | 1,288 | 1,213 | 1,279 | 5,523,000 |
| 2007/08/03 | 1,309 | 1,314 | 1,251 | 1,273 | 6,305,500 |
| 2007/08/02 | 1,349 | 1,360 | 1,236 | 1,289 | 9,791,000 |
| 2007/08/01 | 1,391 | 1,417 | 1,321 | 1,323 | 6,389,000 |
| 2007/07/31 | 1,455 | 1,464 | 1,378 | 1,406 | 4,289,500 |
| 2007/07/30 | 1,366 | 1,443 | 1,351 | 1,433 | 5,517,500 |
| 2007/07/27 | 1,404 | 1,428 | 1,374 | 1,386 | 6,524,500 |
| 2007/07/26 | 1,506 | 1,511 | 1,460 | 1,464 | 4,179,000 |
| 2007/07/25 | 1,490 | 1,524 | 1,485 | 1,518 | 4,008,000 |
| 2007/07/24 | 1,567 | 1,569 | 1,518 | 1,545 | 5,100,500 |
| 2007/07/23 | 1,588 | 1,607 | 1,561 | 1,590 | 9,470,000 |
| 2007/07/20 | 1,555 | 1,573 | 1,544 | 1,564 | 9,065,000 |
| 2007/07/19 | 1,525 | 1,540 | 1,511 | 1,533 | 4,317,000 |
| 2007/07/18 | 1,502 | 1,541 | 1,495 | 1,514 | 6,506,000 |
| 2007/07/17 | 1,473 | 1,518 | 1,461 | 1,511 | 4,655,000 |
| 2007/07/13 | 1,509 | 1,513 | 1,469 | 1,486 | 4,700,000 |
| 2007/07/12 | 1,531 | 1,534 | 1,461 | 1,480 | 5,584,500 |
| 2007/07/11 | 1,491 | 1,533 | 1,482 | 1,518 | 6,597,000 |
| 2007/07/10 | 1,548 | 1,567 | 1,524 | 1,534 | 7,137,500 |
| 2007/07/09 | 1,585 | 1,594 | 1,563 | 1,574 | 5,945,500 |
| 2007/07/06 | 1,550 | 1,589 | 1,535 | 1,577 | 8,578,500 |
| 2007/07/05 | 1,590 | 1,613 | 1,542 | 1,556 | 14,546,000 |
| 2007/07/04 | 1,530 | 1,588 | 1,523 | 1,579 | 16,887,500 |
| 2007/07/03 | 1,543 | 1,555 | 1,508 | 1,532 | 11,020,000 |
| 2007/07/02 | 1,449 | 1,543 | 1,447 | 1,540 | 18,286,000 |
| 2007/06/29 | 1,430 | 1,456 | 1,412 | 1,443 | 4,998,000 |
| 2007/06/28 | 1,464 | 1,472 | 1,407 | 1,432 | 7,898,000 |
| 2007/06/27 | 1,486 | 1,492 | 1,433 | 1,444 | 19,297,000 |
| 2007/06/26 | 1,387 | 1,470 | 1,371 | 1,466 | 27,677,000 |
| 2007/06/25 | 1,401 | 1,407 | 1,320 | 1,327 | 8,462,500 |
| 2007/06/22 | 1,416 | 1,432 | 1,375 | 1,397 | 7,299,000 |
| 2007/06/21 | 1,383 | 1,438 | 1,362 | 1,415 | 13,164,500 |
| 2007/06/20 | 1,450 | 1,458 | 1,394 | 1,401 | 12,991,500 |
| 2007/06/19 | 1,493 | 1,513 | 1,476 | 1,482 | 6,554,500 |
| 2007/06/18 | 1,577 | 1,577 | 1,516 | 1,529 | 5,659,000 |
| 2007/06/15 | 1,532 | 1,551 | 1,511 | 1,549 | 6,380,000 |
| 2007/06/14 | 1,553 | 1,565 | 1,482 | 1,490 | 8,411,500 |
| 2007/06/13 | 1,525 | 1,558 | 1,512 | 1,528 | 8,963,000 |
| 2007/06/12 | 1,572 | 1,615 | 1,513 | 1,585 | 10,584,000 |
| 2007/06/11 | 1,704 | 1,704 | 1,525 | 1,549 | 16,160,500 |
| 2007/06/08 | 1,665 | 1,695 | 1,647 | 1,662 | 10,155,000 |
| 2007/06/07 | 1,646 | 1,713 | 1,640 | 1,706 | 10,875,500 |
| 2007/06/06 | 1,592 | 1,677 | 1,580 | 1,674 | 12,774,500 |
| 2007/06/05 | 1,598 | 1,598 | 1,551 | 1,577 | 5,217,000 |
| 2007/06/04 | 1,612 | 1,617 | 1,578 | 1,597 | 11,751,500 |
| 2007/06/01 | 1,460 | 1,537 | 1,456 | 1,522 | 11,250,000 |
| 2007/05/31 | 1,470 | 1,475 | 1,450 | 1,459 | 5,816,000 |
| 2007/05/30 | 1,449 | 1,466 | 1,426 | 1,441 | 7,046,000 |
| 2007/05/29 | 1,420 | 1,426 | 1,404 | 1,413 | 3,171,000 |
| 2007/05/28 | 1,412 | 1,438 | 1,397 | 1,419 | 8,029,500 |
| 2007/05/25 | 1,361 | 1,390 | 1,350 | 1,372 | 15,918,500 |
| 2007/05/24 | 1,436 | 1,483 | 1,411 | 1,420 | 13,125,500 |
| 2007/05/23 | 1,574 | 1,577 | 1,484 | 1,496 | 8,565,500 |
| 2007/05/22 | 1,539 | 1,588 | 1,516 | 1,573 | 10,200,000 |
| 2007/05/21 | 1,514 | 1,581 | 1,514 | 1,564 | 12,882,000 |
| 2007/05/18 | 1,580 | 1,596 | 1,482 | 1,507 | 17,505,500 |
| 2007/05/17 | 1,510 | 1,578 | 1,501 | 1,572 | 20,241,500 |
| 2007/05/16 | 1,499 | 1,499 | 1,440 | 1,471 | 13,905,000 |
| 2007/05/15 | 1,479 | 1,504 | 1,392 | 1,420 | 11,325,500 |
| 2007/05/14 | 1,465 | 1,530 | 1,441 | 1,500 | 14,512,000 |
| 2007/05/11 | 1,365 | 1,410 | 1,365 | 1,385 | 4,254,500 |
| 2007/05/10 | 1,416 | 1,425 | 1,381 | 1,401 | 4,771,500 |
| 2007/05/09 | 1,365 | 1,398 | 1,360 | 1,396 | 5,043,500 |
| 2007/05/08 | 1,374 | 1,401 | 1,350 | 1,364 | 6,992,000 |
| 2007/05/07 | 1,325 | 1,370 | 1,310 | 1,360 | 7,121,000 |
| 2007/05/02 | 1,259 | 1,296 | 1,243 | 1,291 | 6,886,500 |
| 2007/05/01 | 1,220 | 1,254 | 1,218 | 1,251 | 6,706,000 |
| 2007/04/27 | 1,180 | 1,227 | 1,177 | 1,226 | 6,243,500 |
| 2007/04/26 | 1,174 | 1,190 | 1,160 | 1,183 | 4,316,000 |
| 2007/04/25 | 1,160 | 1,172 | 1,152 | 1,167 | 2,294,000 |
| 2007/04/24 | 1,164 | 1,175 | 1,136 | 1,167 | 2,906,500 |
| 2007/04/23 | 1,170 | 1,179 | 1,145 | 1,163 | 3,803,500 |
| 2007/04/20 | 1,161 | 1,161 | 1,126 | 1,150 | 4,168,000 |
| 2007/04/19 | 1,136 | 1,172 | 1,119 | 1,153 | 9,505,000 |
| 2007/04/18 | 1,100 | 1,138 | 1,095 | 1,136 | 6,468,500 |
| 2007/04/17 | 1,075 | 1,114 | 1,074 | 1,114 | 6,196,500 |
| 2007/04/16 | 1,097 | 1,099 | 1,065 | 1,067 | 2,914,500 |
| 2007/04/13 | 1,110 | 1,110 | 1,072 | 1,077 | 3,801,500 |
| 2007/04/12 | 1,061 | 1,116 | 1,058 | 1,098 | 5,060,000 |
| 2007/04/11 | 1,075 | 1,081 | 1,054 | 1,073 | 3,488,000 |
| 2007/04/10 | 1,030 | 1,085 | 1,028 | 1,080 | 5,308,500 |
| 2007/04/09 | 1,064 | 1,064 | 1,022 | 1,036 | 3,318,000 |
| 2007/04/06 | 1,026 | 1,048 | 1,010 | 1,044 | 3,855,000 |
| 2007/04/05 | 1,032 | 1,049 | 1,025 | 1,030 | 3,704,500 |
| 2007/04/04 | 1,067 | 1,068 | 1,032 | 1,052 | 3,610,500 |
| 2007/04/03 | 1,033 | 1,056 | 1,006 | 1,046 | 4,730,500 |
| 2007/04/02 | 1,090 | 1,103 | 1,020 | 1,025 | 4,859,000 |
| 2007/03/30 | 1,125 | 1,132 | 1,080 | 1,091 | 3,278,000 |
| 2007/03/29 | 1,088 | 1,130 | 1,082 | 1,122 | 4,005,500 |
| 2007/03/28 | 1,130 | 1,145 | 1,100 | 1,114 | 4,988,500 |
| 2007/03/27 | 1,068 | 1,142 | 1,058 | 1,140 | 9,936,500 |
| 2007/03/26 | 1,080 | 1,080 | 1,057 | 1,064 | 2,448,500 |
| 2007/03/23 | 1,093 | 1,098 | 1,061 | 1,067 | 3,661,000 |
| 2007/03/22 | 1,085 | 1,103 | 1,075 | 1,095 | 3,466,000 |
| 2007/03/20 | 1,105 | 1,108 | 1,061 | 1,069 | 3,283,000 |
| 2007/03/19 | 1,052 | 1,087 | 1,045 | 1,075 | 3,057,500 |
| 2007/03/16 | 1,110 | 1,110 | 1,060 | 1,072 | 4,985,500 |
| 2007/03/15 | 1,091 | 1,125 | 1,086 | 1,109 | 5,069,000 |
| 2007/03/14 | 1,078 | 1,103 | 1,063 | 1,069 | 5,150,500 |
| 2007/03/13 | 1,140 | 1,157 | 1,116 | 1,118 | 3,746,000 |
| 2007/03/12 | 1,160 | 1,168 | 1,130 | 1,152 | 4,772,000 |
| 2007/03/09 | 1,131 | 1,153 | 1,123 | 1,148 | 7,423,500 |
| 2007/03/08 | 1,088 | 1,114 | 1,072 | 1,112 | 7,366,500 |
| 2007/03/07 | 1,150 | 1,150 | 1,051 | 1,068 | 9,311,000 |
| 2007/03/06 | 1,068 | 1,093 | 1,050 | 1,093 | 7,861,000 |
| 2007/03/05 | 1,098 | 1,120 | 997 | 1,008 | 9,358,500 |
| 2007/03/02 | 1,093 | 1,142 | 1,068 | 1,131 | 8,205,500 |
| 2007/03/01 | 1,143 | 1,165 | 1,055 | 1,113 | 11,063,500 |
| 2007/02/28 | 1,038 | 1,145 | 1,038 | 1,119 | 9,089,000 |
| 2007/02/27 | 1,244 | 1,246 | 1,168 | 1,178 | 7,872,000 |
| 2007/02/26 | 1,200 | 1,229 | 1,197 | 1,224 | 5,927,000 |
| 2007/02/23 | 1,173 | 1,199 | 1,165 | 1,191 | 4,452,000 |
| 2007/02/22 | 1,213 | 1,219 | 1,171 | 1,182 | 6,510,000 |
| 2007/02/21 | 1,167 | 1,193 | 1,143 | 1,184 | 9,071,000 |
| 2007/02/20 | 1,149 | 1,177 | 1,131 | 1,163 | 10,667,000 |
| 2007/02/19 | 1,100 | 1,150 | 1,098 | 1,145 | 10,727,500 |
| 2007/02/16 | 1,058 | 1,105 | 1,055 | 1,090 | 9,771,500 |
| 2007/02/15 | 1,080 | 1,081 | 1,050 | 1,058 | 5,745,500 |
| 2007/02/14 | 1,058 | 1,074 | 1,033 | 1,065 | 10,175,500 |
| 2007/02/13 | 1,042 | 1,089 | 1,042 | 1,052 | 8,332,500 |
| 2007/02/09 | 1,025 | 1,089 | 1,003 | 1,057 | 22,963,000 |
| 2007/02/08 | 964 | 1,043 | 948 | 1,030 | 28,476,000 |
| 2007/02/07 | 954 | 954 | 927 | 954 | 12,862,500 |
| 2007/02/06 | 822 | 859 | 822 | 854 | 9,289,500 |
| 2007/02/05 | 826 | 843 | 813 | 818 | 7,008,000 |
| 2007/02/02 | 815 | 836 | 808 | 829 | 7,742,500 |
| 2007/02/01 | 814 | 816 | 795 | 815 | 3,770,000 |
| 2007/01/31 | 795 | 817 | 790 | 815 | 5,233,500 |
| 2007/01/30 | 821 | 822 | 791 | 799 | 4,940,000 |
| 2007/01/29 | 799 | 817 | 788 | 816 | 10,719,000 |
| 2007/01/26 | 766 | 784 | 759 | 783 | 3,789,000 |
| 2007/01/25 | 783 | 783 | 757 | 761 | 3,511,500 |
| 2007/01/24 | 787 | 789 | 771 | 773 | 5,395,000 |
| 2007/01/23 | 770 | 780 | 763 | 777 | 7,361,000 |
| 2007/01/22 | 738 | 755 | 738 | 752 | 3,758,000 |
| 2007/01/19 | 750 | 760 | 730 | 738 | 5,164,000 |
| 2007/01/18 | 746 | 773 | 746 | 759 | 4,573,000 |
| 2007/01/17 | 743 | 752 | 735 | 750 | 4,456,500 |
| 2007/01/16 | 732 | 753 | 730 | 740 | 4,859,500 |
| 2007/01/15 | 711 | 722 | 707 | 722 | 2,631,000 |
| 2007/01/12 | 726 | 726 | 701 | 703 | 3,215,000 |
| 2007/01/11 | 705 | 726 | 705 | 716 | 3,699,000 |
| 2007/01/10 | 716 | 723 | 697 | 700 | 4,548,000 |
| 2007/01/09 | 711 | 740 | 705 | 725 | 3,588,500 |
| 2007/01/05 | 720 | 730 | 699 | 715 | 6,399,500 |
| 2007/01/04 | 767 | 767 | 741 | 741 | 1,882,000 |