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
2008/12/30 255 257 250 252 394,000
2008/12/29 246 255 242 254 915,500
2008/12/26 245 245 235 242 578,000
2008/12/25 238 243 237 242 556,000
2008/12/24 243 246 235 242 1,007,000
2008/12/22 255 256 244 248 1,030,500
2008/12/19 262 264 249 250 1,472,500
2008/12/18 259 273 251 267 2,085,500
2008/12/17 270 272 248 255 1,631,500
2008/12/16 275 276 261 261 2,212,000
2008/12/15 269 281 265 277 2,914,500
2008/12/12 267 276 253 255 3,323,500
2008/12/11 261 278 259 266 2,917,000
2008/12/10 249 270 246 263 3,531,500
2008/12/09 255 261 242 245 2,916,000
2008/12/08 237 246 232 245 1,986,000
2008/12/05 244 245 228 236 2,281,500
2008/12/04 255 262 235 239 6,339,000
2008/12/03 241 260 241 256 12,758,000
2008/12/02 236 244 231 232 4,849,000
2008/12/01 224 251 222 248 10,312,500
2008/11/28 198 224 194 218 3,759,000
2008/11/27 189 198 188 193 1,290,000
2008/11/26 186 193 185 185 1,069,500
2008/11/25 205 205 187 196 1,982,000
2008/11/21 183 191 179 190 2,808,500
2008/11/20 209 209 191 191 2,092,000
2008/11/19 226 228 210 214 1,094,000
2008/11/18 214 227 213 221 1,363,000
2008/11/17 220 231 214 216 1,525,000
2008/11/14 240 243 219 222 1,445,000
2008/11/13 228 238 226 228 2,896,000
2008/11/12 248 253 237 238 4,513,500
2008/11/11 260 266 253 259 4,181,500
2008/11/10 260 267 256 261 4,176,500
2008/11/07 252 260 236 250 2,172,000
2008/11/06 268 278 264 267 2,177,000
2008/11/05 280 290 275 283 3,361,000
2008/11/04 264 275 257 266 2,423,000
2008/10/31 260 280 255 267 2,888,500
2008/10/30 226 280 223 277 5,123,000
2008/10/29 259 259 209 219 3,429,500
2008/10/28 191 229 183 229 2,213,500
2008/10/27 212 224 196 196 2,545,000
2008/10/24 240 241 215 217 2,047,500
2008/10/23 235 250 234 249 1,764,500
2008/10/22 273 275 251 251 1,834,000
2008/10/21 279 285 268 280 1,323,000
2008/10/20 261 270 250 268 1,694,500
2008/10/17 251 260 243 256 1,998,000
2008/10/16 253 261 245 245 2,369,000
2008/10/15 306 309 277 288 2,342,000
2008/10/14 319 324 296 321 2,573,500
2008/10/10 241 263 233 259 2,805,500
2008/10/09 248 280 248 264 2,895,500
2008/10/08 277 282 235 244 3,437,000
2008/10/07 270 296 270 284 2,890,000
2008/10/06 321 327 295 300 2,435,500
2008/10/03 340 344 321 325 1,824,500
2008/10/02 372 377 340 345 2,244,500
2008/10/01 386 389 364 367 1,711,500
2008/09/30 368 384 367 381 2,407,500
2008/09/29 410 417 392 394 1,403,000
2008/09/26 434 440 411 413 1,272,500
2008/09/25 431 440 423 439 926,500
2008/09/24 414 444 413 436 1,134,500
2008/09/22 435 437 420 425 1,281,000
2008/09/19 417 426 410 419 2,320,000
2008/09/18 400 410 385 408 2,873,500
2008/09/17 430 434 404 406 1,955,500
2008/09/16 415 430 410 425 2,090,500
2008/09/12 420 454 416 450 3,022,000
2008/09/11 433 444 415 419 1,566,000
2008/09/10 424 446 415 440 1,986,500
2008/09/09 481 483 432 439 2,067,500
2008/09/08 460 480 457 479 1,470,000
2008/09/05 445 460 435 450 2,286,000
2008/09/04 462 474 445 464 3,034,500
2008/09/03 517 517 461 465 3,815,500
2008/09/02 520 541 515 517 1,412,000
2008/09/01 530 541 523 527 1,317,000
2008/08/29 522 542 513 542 2,439,500
2008/08/28 522 528 509 516 1,527,000
2008/08/27 515 523 503 514 1,967,000
2008/08/26 518 531 513 523 2,148,500
2008/08/25 540 548 527 528 2,966,000
2008/08/22 560 579 537 545 5,859,500
2008/08/21 550 551 527 549 4,538,500
2008/08/20 506 537 504 536 6,470,500
2008/08/19 493 500 489 493 1,045,000
2008/08/18 485 504 477 498 1,639,000
2008/08/15 495 500 481 486 1,477,000
2008/08/14 494 517 491 504 2,318,500
2008/08/13 480 499 476 484 1,756,000
2008/08/12 509 512 487 490 1,608,500
2008/08/11 515 534 506 515 1,801,500
2008/08/08 492 540 488 525 2,757,000
2008/08/07 499 517 491 502 1,453,500
2008/08/06 493 513 485 509 2,459,000
2008/08/05 504 504 474 481 3,430,500
2008/08/04 552 552 499 499 2,863,500
2008/08/01 585 586 560 562 1,995,000
2008/07/31 632 637 582 595 3,068,500
2008/07/30 623 634 607 631 1,926,000
2008/07/29 592 616 590 613 2,238,000
2008/07/28 615 629 595 600 2,036,000
2008/07/25 630 630 613 614 1,120,500
2008/07/24 641 641 631 638 831,500
2008/07/23 613 637 613 631 995,500
2008/07/22 602 619 587 614 1,456,000
2008/07/18 615 624 591 597 1,271,000
2008/07/17 611 625 602 607 1,428,000
2008/07/16 625 630 595 600 2,127,000
2008/07/15 664 669 633 641 1,635,000
2008/07/14 663 694 657 670 1,074,000
2008/07/11 654 679 654 669 1,340,000
2008/07/10 635 666 633 661 2,127,000
2008/07/09 660 667 633 636 2,391,000
2008/07/08 681 692 651 654 1,563,000
2008/07/07 684 685 657 682 2,116,500
2008/07/04 689 709 683 692 1,804,000
2008/07/03 712 712 688 692 1,362,500
2008/07/02 720 725 717 722 1,261,000
2008/07/01 710 726 705 719 1,955,000
2008/06/30 730 730 710 712 1,489,000
2008/06/27 716 729 711 721 1,090,500
2008/06/26 745 751 727 736 1,194,500
2008/06/25 752 756 730 749 1,377,500
2008/06/24 760 764 744 746 833,500
2008/06/23 755 762 744 756 1,179,500
2008/06/20 763 779 756 763 1,120,000
2008/06/19 775 788 772 773 929,500
2008/06/18 803 804 790 795 847,000
2008/06/17 810 810 790 795 1,172,000
2008/06/16 790 808 786 805 1,534,000
2008/06/13 748 803 748 789 3,696,000
2008/06/12 765 774 749 753 2,156,000
2008/06/11 801 812 772 788 1,546,500
2008/06/10 815 816 788 791 1,508,500
2008/06/09 800 817 800 805 1,192,500
2008/06/06 827 840 819 825 2,516,000
2008/06/05 780 825 779 821 3,470,500
2008/06/04 800 800 774 780 1,811,500
2008/06/03 785 805 776 788 2,322,500
2008/06/02 768 794 765 786 2,722,000
2008/05/30 762 772 748 759 2,670,000
2008/05/29 760 775 751 766 2,855,000
2008/05/28 803 807 754 757 3,978,500
2008/05/27 825 826 798 809 1,921,500
2008/05/26 832 839 817 819 2,361,500
2008/05/23 850 866 844 852 2,017,000
2008/05/22 860 877 825 869 5,137,500
2008/05/21 853 891 843 888 5,299,000
2008/05/20 813 863 811 860 4,021,500
2008/05/19 820 823 808 818 1,750,000
2008/05/16 817 832 802 811 2,314,500
2008/05/15 809 825 808 813 2,301,000
2008/05/14 819 820 801 813 3,740,000
2008/05/13 820 829 802 826 1,557,500
2008/05/12 836 836 795 818 1,968,500
2008/05/09 865 873 842 846 2,223,500
2008/05/08 875 886 864 867 2,093,500
2008/05/07 840 885 838 884 3,394,500
2008/05/02 817 824 812 823 1,312,000
2008/05/01 828 835 808 808 1,606,000
2008/04/30 840 849 827 829 2,156,500
2008/04/28 817 843 815 843 2,911,000
2008/04/25 802 816 800 813 2,295,000
2008/04/24 800 815 791 798 1,759,000
2008/04/23 808 822 803 808 2,120,500
2008/04/22 796 819 795 800 3,954,000
2008/04/21 775 805 770 796 4,911,000
2008/04/18 736 769 735 765 3,006,000
2008/04/17 746 750 730 735 1,727,000
2008/04/16 742 747 723 731 2,407,000
2008/04/15 711 745 703 737 4,088,500
2008/04/14 693 711 688 707 2,122,000
2008/04/11 708 722 695 716 3,308,000
2008/04/10 699 708 682 692 8,813,000
2008/04/09 796 796 753 759 2,489,000
2008/04/08 788 803 780 787 2,280,000
2008/04/07 800 800 773 789 2,301,500
2008/04/04 788 797 777 784 2,443,000
2008/04/03 779 805 771 800 3,591,500
2008/04/02 790 792 762 769 3,566,500
2008/04/01 778 788 762 768 3,282,000
2008/03/31 827 827 781 798 3,248,000
2008/03/28 837 852 818 841 2,535,500
2008/03/27 832 835 804 827 2,315,500
2008/03/26 809 832 806 824 2,783,000
2008/03/25 796 808 784 798 2,446,000
2008/03/24 780 809 775 786 3,004,000
2008/03/21 795 800 773 782 3,269,500
2008/03/19 815 842 800 822 3,962,500
2008/03/18 841 845 762 795 6,332,500
2008/03/17 819 886 794 861 5,196,000
2008/03/14 865 878 818 833 3,842,000
2008/03/13 855 889 843 860 3,907,500
2008/03/12 934 935 850 865 5,815,500
2008/03/11 820 898 806 894 5,782,500
2008/03/10 919 927 849 850 5,394,000
2008/03/07 968 978 940 949 4,756,000
2008/03/06 1,028 1,030 990 998 4,520,500
2008/03/05 989 1,021 966 1,006 5,434,500
2008/03/04 986 1,002 943 999 6,849,500
2008/03/03 980 984 937 937 5,070,000
2008/02/29 1,015 1,036 993 1,020 7,929,000
2008/02/28 953 1,016 945 1,005 8,407,500
2008/02/27 972 975 941 956 3,703,000
2008/02/26 960 984 946 952 6,118,500
2008/02/25 968 980 933 950 5,689,000
2008/02/22 905 960 901 958 8,718,500
2008/02/21 889 935 884 925 8,433,500
2008/02/20 905 912 866 869 4,198,500
2008/02/19 904 913 881 899 2,878,500
2008/02/18 881 908 877 894 3,715,000
2008/02/15 832 873 829 866 3,272,500
2008/02/14 840 853 827 849 3,462,000
2008/02/13 820 828 802 810 3,051,500
2008/02/12 790 809 752 795 4,102,500
2008/02/08 843 863 784 793 6,042,000
2008/02/07 875 888 823 863 7,126,500
2008/02/06 882 893 870 870 4,747,000
2008/02/05 900 945 898 922 4,947,500
2008/02/04 897 923 892 917 7,962,500
2008/02/01 834 869 831 857 8,393,500
2008/01/31 785 822 777 816 3,437,000
2008/01/30 813 835 792 802 5,025,500
2008/01/29 829 833 795 818 5,242,500
2008/01/28 811 851 777 779 8,499,500
2008/01/25 773 816 772 815 6,565,500
2008/01/24 747 767 732 757 4,860,500
2008/01/23 727 743 704 728 6,534,500
2008/01/22 701 719 668 677 6,918,000
2008/01/21 749 777 732 739 7,089,000
2008/01/18 661 761 661 752 8,402,000
2008/01/17 655 696 643 685 6,393,000
2008/01/16 659 676 635 636 8,671,000
2008/01/15 708 725 674 689 12,129,000
2008/01/11 711 722 673 678 2,860,000
2008/01/10 732 744 707 708 3,165,000
2008/01/09 696 744 685 738 3,741,500
2008/01/08 693 717 678 716 3,905,000
2008/01/07 713 716 680 694 4,514,500
2008/01/04 747 767 721 732 2,711,500

このページの先頭へ