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 |
|---|---|---|---|---|---|
| 2009/12/30 | 368 | 368 | 355 | 356 | 1,885,500 |
| 2009/12/29 | 365 | 369 | 363 | 369 | 1,752,500 |
| 2009/12/28 | 363 | 372 | 362 | 367 | 2,272,500 |
| 2009/12/25 | 367 | 367 | 360 | 365 | 1,417,000 |
| 2009/12/24 | 369 | 371 | 360 | 364 | 2,363,500 |
| 2009/12/22 | 370 | 371 | 359 | 361 | 3,251,500 |
| 2009/12/21 | 376 | 377 | 369 | 371 | 780,000 |
| 2009/12/18 | 370 | 376 | 366 | 371 | 2,070,000 |
| 2009/12/17 | 360 | 382 | 357 | 380 | 3,842,500 |
| 2009/12/16 | 359 | 363 | 354 | 355 | 811,500 |
| 2009/12/15 | 364 | 364 | 355 | 355 | 786,500 |
| 2009/12/14 | 360 | 365 | 350 | 362 | 1,357,500 |
| 2009/12/11 | 357 | 359 | 343 | 355 | 1,954,500 |
| 2009/12/10 | 361 | 372 | 351 | 355 | 1,691,500 |
| 2009/12/09 | 373 | 374 | 365 | 366 | 1,822,000 |
| 2009/12/08 | 388 | 392 | 383 | 388 | 1,029,500 |
| 2009/12/07 | 394 | 400 | 388 | 398 | 1,437,500 |
| 2009/12/04 | 387 | 394 | 377 | 391 | 1,963,500 |
| 2009/12/03 | 389 | 391 | 382 | 387 | 1,567,500 |
| 2009/12/02 | 366 | 382 | 360 | 376 | 2,029,500 |
| 2009/12/01 | 340 | 368 | 340 | 367 | 1,774,000 |
| 2009/11/30 | 344 | 348 | 342 | 345 | 877,000 |
| 2009/11/27 | 346 | 348 | 331 | 334 | 2,297,500 |
| 2009/11/26 | 337 | 357 | 333 | 351 | 1,568,500 |
| 2009/11/25 | 345 | 351 | 335 | 339 | 1,132,000 |
| 2009/11/24 | 358 | 362 | 343 | 346 | 1,479,500 |
| 2009/11/20 | 343 | 353 | 341 | 348 | 1,370,000 |
| 2009/11/19 | 359 | 359 | 341 | 348 | 1,632,000 |
| 2009/11/18 | 373 | 377 | 344 | 355 | 1,993,000 |
| 2009/11/17 | 395 | 396 | 370 | 374 | 1,138,000 |
| 2009/11/16 | 397 | 403 | 387 | 390 | 818,500 |
| 2009/11/13 | 397 | 408 | 387 | 407 | 1,664,000 |
| 2009/11/12 | 424 | 427 | 402 | 402 | 1,247,500 |
| 2009/11/11 | 423 | 431 | 417 | 423 | 1,017,500 |
| 2009/11/10 | 423 | 432 | 419 | 424 | 1,105,000 |
| 2009/11/09 | 417 | 422 | 414 | 417 | 696,500 |
| 2009/11/06 | 430 | 430 | 420 | 424 | 685,000 |
| 2009/11/05 | 428 | 431 | 416 | 423 | 1,259,500 |
| 2009/11/04 | 437 | 449 | 431 | 433 | 1,012,000 |
| 2009/11/02 | 431 | 440 | 430 | 439 | 980,500 |
| 2009/10/30 | 454 | 458 | 449 | 451 | 1,077,500 |
| 2009/10/29 | 426 | 444 | 426 | 444 | 1,209,000 |
| 2009/10/28 | 448 | 453 | 440 | 441 | 1,070,500 |
| 2009/10/27 | 473 | 473 | 454 | 455 | 1,761,000 |
| 2009/10/26 | 484 | 490 | 478 | 480 | 784,000 |
| 2009/10/23 | 495 | 498 | 484 | 489 | 1,011,000 |
| 2009/10/22 | 483 | 494 | 479 | 491 | 1,563,000 |
| 2009/10/21 | 483 | 486 | 478 | 482 | 1,228,500 |
| 2009/10/20 | 495 | 500 | 486 | 488 | 965,500 |
| 2009/10/19 | 474 | 491 | 469 | 490 | 1,103,000 |
| 2009/10/16 | 497 | 497 | 480 | 484 | 987,500 |
| 2009/10/15 | 504 | 507 | 493 | 497 | 1,106,500 |
| 2009/10/14 | 500 | 500 | 478 | 490 | 1,550,000 |
| 2009/10/13 | 493 | 503 | 492 | 500 | 1,431,500 |
| 2009/10/09 | 482 | 504 | 481 | 485 | 2,213,500 |
| 2009/10/08 | 472 | 479 | 463 | 473 | 1,948,000 |
| 2009/10/07 | 439 | 472 | 437 | 471 | 2,727,500 |
| 2009/10/06 | 432 | 434 | 421 | 429 | 1,209,500 |
| 2009/10/05 | 425 | 431 | 418 | 422 | 1,509,500 |
| 2009/10/02 | 435 | 437 | 418 | 424 | 2,172,000 |
| 2009/10/01 | 460 | 468 | 448 | 450 | 1,871,500 |
| 2009/09/30 | 449 | 457 | 446 | 448 | 1,181,000 |
| 2009/09/29 | 456 | 464 | 450 | 459 | 1,143,000 |
| 2009/09/28 | 455 | 455 | 443 | 448 | 1,736,500 |
| 2009/09/25 | 482 | 486 | 471 | 472 | 1,546,500 |
| 2009/09/24 | 506 | 508 | 493 | 497 | 1,251,500 |
| 2009/09/18 | 510 | 512 | 496 | 506 | 1,441,500 |
| 2009/09/17 | 504 | 519 | 501 | 514 | 2,411,500 |
| 2009/09/16 | 498 | 506 | 492 | 494 | 1,389,000 |
| 2009/09/15 | 505 | 507 | 490 | 497 | 1,213,000 |
| 2009/09/14 | 510 | 512 | 497 | 498 | 1,687,000 |
| 2009/09/11 | 535 | 538 | 514 | 520 | 2,408,000 |
| 2009/09/10 | 542 | 545 | 532 | 540 | 2,012,500 |
| 2009/09/09 | 519 | 547 | 516 | 534 | 3,145,000 |
| 2009/09/08 | 517 | 519 | 503 | 514 | 1,636,500 |
| 2009/09/07 | 522 | 523 | 512 | 515 | 1,578,000 |
| 2009/09/04 | 528 | 531 | 508 | 510 | 2,472,000 |
| 2009/09/03 | 520 | 528 | 518 | 520 | 2,025,000 |
| 2009/09/02 | 528 | 532 | 522 | 525 | 3,245,500 |
| 2009/09/01 | 541 | 556 | 536 | 547 | 2,099,500 |
| 2009/08/31 | 567 | 575 | 541 | 544 | 3,078,500 |
| 2009/08/28 | 576 | 578 | 561 | 564 | 1,587,000 |
| 2009/08/27 | 587 | 588 | 566 | 573 | 2,614,500 |
| 2009/08/26 | 595 | 602 | 587 | 590 | 2,017,000 |
| 2009/08/25 | 575 | 604 | 571 | 597 | 4,039,000 |
| 2009/08/24 | 580 | 582 | 570 | 575 | 2,378,000 |
| 2009/08/21 | 578 | 584 | 555 | 563 | 2,481,000 |
| 2009/08/20 | 592 | 594 | 574 | 588 | 2,317,500 |
| 2009/08/19 | 598 | 613 | 579 | 582 | 2,449,000 |
| 2009/08/18 | 579 | 599 | 577 | 599 | 2,729,000 |
| 2009/08/17 | 610 | 618 | 595 | 599 | 2,509,000 |
| 2009/08/14 | 612 | 641 | 612 | 625 | 3,625,000 |
| 2009/08/13 | 589 | 616 | 588 | 612 | 4,979,000 |
| 2009/08/12 | 579 | 587 | 573 | 577 | 1,728,500 |
| 2009/08/11 | 585 | 592 | 573 | 589 | 2,800,500 |
| 2009/08/10 | 569 | 580 | 561 | 578 | 3,499,000 |
| 2009/08/07 | 554 | 567 | 547 | 562 | 3,798,500 |
| 2009/08/06 | 550 | 568 | 543 | 563 | 8,156,000 |
| 2009/08/05 | 527 | 538 | 510 | 528 | 6,387,000 |
| 2009/08/04 | 505 | 525 | 503 | 521 | 6,822,000 |
| 2009/08/03 | 493 | 494 | 487 | 491 | 930,000 |
| 2009/07/31 | 486 | 490 | 483 | 488 | 1,325,500 |
| 2009/07/30 | 489 | 493 | 466 | 476 | 1,942,500 |
| 2009/07/29 | 489 | 507 | 482 | 484 | 3,329,500 |
| 2009/07/28 | 496 | 499 | 489 | 494 | 1,903,500 |
| 2009/07/27 | 495 | 502 | 487 | 501 | 3,318,000 |
| 2009/07/24 | 486 | 494 | 482 | 490 | 3,085,500 |
| 2009/07/23 | 470 | 487 | 463 | 478 | 3,102,000 |
| 2009/07/22 | 462 | 476 | 455 | 468 | 3,344,000 |
| 2009/07/21 | 446 | 467 | 442 | 467 | 2,397,000 |
| 2009/07/17 | 436 | 436 | 416 | 431 | 1,894,000 |
| 2009/07/16 | 438 | 441 | 425 | 427 | 1,932,500 |
| 2009/07/15 | 422 | 430 | 410 | 418 | 2,206,500 |
| 2009/07/14 | 395 | 414 | 395 | 407 | 2,767,500 |
| 2009/07/13 | 423 | 426 | 379 | 380 | 4,234,500 |
| 2009/07/10 | 436 | 451 | 423 | 428 | 1,882,000 |
| 2009/07/09 | 425 | 462 | 424 | 441 | 3,140,500 |
| 2009/07/08 | 451 | 453 | 434 | 437 | 3,068,500 |
| 2009/07/07 | 483 | 487 | 457 | 462 | 2,809,000 |
| 2009/07/06 | 490 | 495 | 477 | 486 | 2,104,500 |
| 2009/07/03 | 474 | 498 | 471 | 496 | 2,779,500 |
| 2009/07/02 | 480 | 493 | 476 | 485 | 3,951,500 |
| 2009/07/01 | 461 | 470 | 454 | 460 | 1,964,500 |
| 2009/06/30 | 480 | 482 | 463 | 467 | 1,628,500 |
| 2009/06/29 | 491 | 491 | 466 | 470 | 1,203,500 |
| 2009/06/26 | 495 | 499 | 478 | 486 | 2,646,000 |
| 2009/06/25 | 471 | 495 | 466 | 488 | 3,879,500 |
| 2009/06/24 | 457 | 462 | 442 | 456 | 1,686,000 |
| 2009/06/23 | 454 | 455 | 447 | 452 | 2,670,000 |
| 2009/06/22 | 468 | 476 | 464 | 470 | 1,715,000 |
| 2009/06/19 | 491 | 492 | 462 | 463 | 2,573,500 |
| 2009/06/18 | 499 | 499 | 474 | 481 | 1,831,000 |
| 2009/06/17 | 469 | 502 | 468 | 498 | 3,134,500 |
| 2009/06/16 | 483 | 490 | 471 | 474 | 2,609,500 |
| 2009/06/15 | 514 | 523 | 500 | 503 | 2,053,000 |
| 2009/06/12 | 522 | 522 | 505 | 511 | 4,469,500 |
| 2009/06/11 | 472 | 504 | 464 | 502 | 6,048,500 |
| 2009/06/10 | 451 | 473 | 448 | 472 | 4,015,500 |
| 2009/06/09 | 449 | 453 | 441 | 442 | 2,125,000 |
| 2009/06/08 | 455 | 457 | 442 | 445 | 2,281,500 |
| 2009/06/05 | 473 | 475 | 444 | 457 | 3,701,500 |
| 2009/06/04 | 447 | 467 | 444 | 465 | 3,643,000 |
| 2009/06/03 | 446 | 460 | 435 | 453 | 3,956,000 |
| 2009/06/02 | 474 | 480 | 438 | 442 | 7,044,500 |
| 2009/06/01 | 422 | 464 | 420 | 459 | 8,385,500 |
| 2009/05/29 | 410 | 416 | 402 | 412 | 2,606,500 |
| 2009/05/28 | 396 | 409 | 394 | 408 | 1,427,000 |
| 2009/05/27 | 410 | 414 | 399 | 401 | 1,786,000 |
| 2009/05/26 | 407 | 407 | 393 | 405 | 1,489,500 |
| 2009/05/25 | 398 | 407 | 396 | 402 | 2,475,500 |
| 2009/05/22 | 390 | 394 | 386 | 388 | 1,452,000 |
| 2009/05/21 | 394 | 405 | 390 | 398 | 3,775,000 |
| 2009/05/20 | 373 | 398 | 371 | 393 | 4,262,500 |
| 2009/05/19 | 371 | 373 | 360 | 365 | 1,423,500 |
| 2009/05/18 | 366 | 368 | 359 | 360 | 1,189,000 |
| 2009/05/15 | 379 | 382 | 374 | 378 | 1,121,500 |
| 2009/05/14 | 371 | 380 | 369 | 370 | 1,512,500 |
| 2009/05/13 | 385 | 394 | 376 | 383 | 2,167,000 |
| 2009/05/12 | 390 | 400 | 386 | 390 | 2,781,000 |
| 2009/05/11 | 425 | 428 | 395 | 399 | 4,813,000 |
| 2009/05/08 | 395 | 414 | 387 | 414 | 3,060,500 |
| 2009/05/07 | 397 | 402 | 386 | 397 | 5,158,000 |
| 2009/05/01 | 346 | 369 | 341 | 362 | 4,147,000 |
| 2009/04/30 | 352 | 354 | 339 | 339 | 2,288,000 |
| 2009/04/28 | 361 | 369 | 336 | 338 | 3,164,000 |
| 2009/04/27 | 362 | 378 | 357 | 365 | 2,936,500 |
| 2009/04/24 | 367 | 372 | 356 | 356 | 3,952,500 |
| 2009/04/23 | 368 | 382 | 352 | 377 | 4,571,000 |
| 2009/04/22 | 408 | 409 | 362 | 368 | 7,023,500 |
| 2009/04/21 | 380 | 401 | 377 | 396 | 4,759,000 |
| 2009/04/20 | 376 | 407 | 365 | 399 | 8,568,500 |
| 2009/04/17 | 360 | 372 | 337 | 369 | 7,065,000 |
| 2009/04/16 | 340 | 380 | 340 | 358 | 12,029,500 |
| 2009/04/15 | 337 | 344 | 328 | 328 | 3,797,500 |
| 2009/04/14 | 334 | 364 | 328 | 347 | 9,353,500 |
| 2009/04/13 | 280 | 317 | 278 | 309 | 5,606,500 |
| 2009/04/10 | 274 | 280 | 265 | 270 | 1,611,000 |
| 2009/04/09 | 261 | 270 | 261 | 270 | 1,138,500 |
| 2009/04/08 | 257 | 270 | 251 | 257 | 2,141,000 |
| 2009/04/07 | 249 | 263 | 248 | 260 | 2,116,500 |
| 2009/04/06 | 244 | 262 | 243 | 251 | 2,211,500 |
| 2009/04/03 | 247 | 250 | 237 | 240 | 1,221,000 |
| 2009/04/02 | 231 | 241 | 231 | 237 | 1,054,000 |
| 2009/04/01 | 219 | 230 | 218 | 228 | 905,500 |
| 2009/03/31 | 215 | 226 | 213 | 214 | 744,500 |
| 2009/03/30 | 237 | 239 | 218 | 218 | 863,000 |
| 2009/03/27 | 239 | 247 | 239 | 239 | 1,342,500 |
| 2009/03/26 | 229 | 236 | 228 | 235 | 524,500 |
| 2009/03/25 | 226 | 229 | 223 | 229 | 761,500 |
| 2009/03/24 | 230 | 230 | 222 | 227 | 902,500 |
| 2009/03/23 | 213 | 225 | 211 | 224 | 1,010,000 |
| 2009/03/19 | 214 | 216 | 210 | 213 | 573,500 |
| 2009/03/18 | 217 | 220 | 210 | 213 | 1,007,000 |
| 2009/03/17 | 211 | 218 | 205 | 215 | 1,079,500 |
| 2009/03/16 | 199 | 209 | 199 | 206 | 724,500 |
| 2009/03/13 | 200 | 200 | 193 | 197 | 1,114,500 |
| 2009/03/12 | 197 | 197 | 188 | 190 | 438,000 |
| 2009/03/11 | 195 | 198 | 193 | 197 | 769,000 |
| 2009/03/10 | 191 | 193 | 186 | 188 | 491,000 |
| 2009/03/09 | 192 | 198 | 191 | 192 | 555,500 |
| 2009/03/06 | 192 | 197 | 190 | 193 | 902,500 |
| 2009/03/05 | 203 | 205 | 199 | 200 | 1,100,000 |
| 2009/03/04 | 189 | 198 | 186 | 198 | 1,171,000 |
| 2009/03/03 | 187 | 190 | 184 | 188 | 676,500 |
| 2009/03/02 | 192 | 194 | 188 | 190 | 797,000 |
| 2009/02/27 | 198 | 198 | 190 | 192 | 951,000 |
| 2009/02/26 | 190 | 199 | 188 | 197 | 880,000 |
| 2009/02/25 | 194 | 199 | 188 | 193 | 686,000 |
| 2009/02/24 | 185 | 187 | 183 | 187 | 661,000 |
| 2009/02/23 | 188 | 195 | 184 | 190 | 693,000 |
| 2009/02/20 | 202 | 202 | 192 | 192 | 981,000 |
| 2009/02/19 | 204 | 208 | 200 | 202 | 872,500 |
| 2009/02/18 | 204 | 207 | 200 | 202 | 1,466,000 |
| 2009/02/17 | 218 | 219 | 211 | 212 | 650,000 |
| 2009/02/16 | 221 | 224 | 216 | 217 | 967,500 |
| 2009/02/13 | 224 | 226 | 221 | 224 | 621,000 |
| 2009/02/12 | 217 | 228 | 217 | 221 | 993,000 |
| 2009/02/10 | 225 | 228 | 217 | 220 | 1,248,500 |
| 2009/02/09 | 242 | 243 | 225 | 225 | 1,154,500 |
| 2009/02/06 | 255 | 258 | 233 | 235 | 2,673,000 |
| 2009/02/05 | 247 | 256 | 245 | 250 | 1,424,000 |
| 2009/02/04 | 238 | 247 | 237 | 245 | 1,101,000 |
| 2009/02/03 | 241 | 251 | 233 | 233 | 1,103,000 |
| 2009/02/02 | 230 | 246 | 227 | 236 | 1,469,000 |
| 2009/01/30 | 240 | 241 | 232 | 234 | 1,073,000 |
| 2009/01/29 | 255 | 256 | 244 | 247 | 1,167,000 |
| 2009/01/28 | 240 | 250 | 235 | 245 | 1,534,000 |
| 2009/01/27 | 231 | 251 | 228 | 250 | 1,595,000 |
| 2009/01/26 | 236 | 244 | 226 | 229 | 1,532,000 |
| 2009/01/23 | 247 | 247 | 235 | 235 | 1,420,500 |
| 2009/01/22 | 258 | 261 | 241 | 248 | 1,950,000 |
| 2009/01/21 | 256 | 260 | 255 | 255 | 679,500 |
| 2009/01/20 | 270 | 270 | 262 | 267 | 810,000 |
| 2009/01/19 | 280 | 280 | 269 | 272 | 863,500 |
| 2009/01/16 | 271 | 278 | 268 | 274 | 1,148,000 |
| 2009/01/15 | 256 | 265 | 256 | 261 | 1,273,000 |
| 2009/01/14 | 271 | 285 | 267 | 276 | 1,730,500 |
| 2009/01/13 | 270 | 274 | 265 | 266 | 1,557,000 |
| 2009/01/09 | 288 | 294 | 278 | 292 | 1,975,500 |
| 2009/01/08 | 298 | 298 | 286 | 286 | 2,287,000 |
| 2009/01/07 | 309 | 320 | 306 | 306 | 3,859,500 |
| 2009/01/06 | 294 | 315 | 290 | 305 | 7,420,000 |
| 2009/01/05 | 270 | 296 | 265 | 292 | 5,862,500 |