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 |
|---|---|---|---|---|---|
| 2010/12/30 | 245 | 245 | 241 | 241 | 403,500 |
| 2010/12/29 | 242 | 245 | 239 | 244 | 779,000 |
| 2010/12/28 | 240 | 242 | 239 | 240 | 501,500 |
| 2010/12/27 | 240 | 241 | 238 | 239 | 666,500 |
| 2010/12/24 | 243 | 244 | 237 | 239 | 1,147,500 |
| 2010/12/22 | 246 | 248 | 244 | 245 | 1,036,000 |
| 2010/12/21 | 243 | 247 | 243 | 245 | 919,000 |
| 2010/12/20 | 248 | 248 | 240 | 245 | 1,153,000 |
| 2010/12/17 | 253 | 253 | 247 | 249 | 1,390,000 |
| 2010/12/16 | 255 | 257 | 252 | 252 | 1,285,000 |
| 2010/12/15 | 254 | 256 | 251 | 256 | 1,233,000 |
| 2010/12/14 | 256 | 260 | 253 | 255 | 1,397,000 |
| 2010/12/13 | 252 | 258 | 251 | 258 | 1,432,000 |
| 2010/12/10 | 255 | 257 | 252 | 256 | 1,132,000 |
| 2010/12/09 | 258 | 259 | 251 | 255 | 1,192,500 |
| 2010/12/08 | 254 | 258 | 253 | 256 | 1,249,500 |
| 2010/12/07 | 252 | 253 | 247 | 252 | 1,373,500 |
| 2010/12/06 | 238 | 253 | 238 | 251 | 2,467,500 |
| 2010/12/03 | 239 | 241 | 238 | 239 | 927,500 |
| 2010/12/02 | 237 | 240 | 235 | 237 | 1,337,500 |
| 2010/12/01 | 230 | 233 | 228 | 231 | 677,500 |
| 2010/11/30 | 237 | 238 | 232 | 234 | 1,161,000 |
| 2010/11/29 | 236 | 240 | 235 | 237 | 870,500 |
| 2010/11/26 | 234 | 240 | 234 | 234 | 1,126,500 |
| 2010/11/25 | 233 | 235 | 231 | 233 | 771,000 |
| 2010/11/24 | 226 | 230 | 221 | 229 | 1,399,000 |
| 2010/11/22 | 231 | 234 | 230 | 233 | 1,330,000 |
| 2010/11/19 | 228 | 229 | 225 | 226 | 1,177,500 |
| 2010/11/18 | 213 | 223 | 213 | 222 | 1,237,500 |
| 2010/11/17 | 210 | 215 | 209 | 214 | 628,500 |
| 2010/11/16 | 218 | 220 | 213 | 213 | 934,000 |
| 2010/11/15 | 215 | 216 | 215 | 216 | 407,000 |
| 2010/11/12 | 218 | 223 | 218 | 218 | 724,500 |
| 2010/11/11 | 224 | 224 | 221 | 221 | 928,000 |
| 2010/11/10 | 219 | 221 | 218 | 219 | 643,000 |
| 2010/11/09 | 217 | 218 | 216 | 217 | 502,000 |
| 2010/11/08 | 216 | 220 | 214 | 219 | 1,298,000 |
| 2010/11/05 | 210 | 212 | 209 | 212 | 1,576,000 |
| 2010/11/04 | 205 | 208 | 205 | 207 | 1,456,000 |
| 2010/11/02 | 210 | 210 | 199 | 201 | 2,445,000 |
| 2010/11/01 | 225 | 228 | 208 | 210 | 4,427,500 |
| 2010/10/29 | 242 | 243 | 234 | 237 | 852,500 |
| 2010/10/28 | 243 | 244 | 240 | 244 | 913,000 |
| 2010/10/27 | 247 | 248 | 241 | 242 | 800,000 |
| 2010/10/26 | 248 | 250 | 244 | 246 | 1,464,000 |
| 2010/10/25 | 253 | 256 | 248 | 251 | 1,054,000 |
| 2010/10/22 | 252 | 258 | 252 | 256 | 521,000 |
| 2010/10/21 | 260 | 261 | 253 | 253 | 669,500 |
| 2010/10/20 | 262 | 262 | 255 | 258 | 625,000 |
| 2010/10/19 | 265 | 271 | 262 | 265 | 907,000 |
| 2010/10/18 | 265 | 268 | 263 | 267 | 805,000 |
| 2010/10/15 | 272 | 273 | 267 | 268 | 809,500 |
| 2010/10/14 | 269 | 276 | 269 | 274 | 1,071,500 |
| 2010/10/13 | 272 | 276 | 265 | 265 | 1,193,000 |
| 2010/10/12 | 276 | 284 | 268 | 272 | 1,809,500 |
| 2010/10/08 | 281 | 283 | 276 | 276 | 1,968,000 |
| 2010/10/07 | 265 | 290 | 264 | 285 | 4,593,500 |
| 2010/10/06 | 257 | 264 | 251 | 264 | 1,355,000 |
| 2010/10/05 | 250 | 255 | 245 | 255 | 750,500 |
| 2010/10/04 | 254 | 256 | 251 | 251 | 500,000 |
| 2010/10/01 | 257 | 259 | 253 | 254 | 544,000 |
| 2010/09/30 | 263 | 264 | 255 | 256 | 447,500 |
| 2010/09/29 | 261 | 265 | 260 | 265 | 714,000 |
| 2010/09/28 | 258 | 265 | 258 | 262 | 429,000 |
| 2010/09/27 | 256 | 260 | 254 | 260 | 496,500 |
| 2010/09/24 | 259 | 261 | 255 | 258 | 671,500 |
| 2010/09/22 | 265 | 267 | 264 | 264 | 401,500 |
| 2010/09/21 | 273 | 275 | 269 | 270 | 406,000 |
| 2010/09/17 | 268 | 269 | 264 | 268 | 495,500 |
| 2010/09/16 | 274 | 274 | 263 | 267 | 627,500 |
| 2010/09/15 | 261 | 274 | 261 | 271 | 1,125,000 |
| 2010/09/14 | 265 | 267 | 262 | 265 | 505,500 |
| 2010/09/13 | 261 | 268 | 261 | 266 | 722,500 |
| 2010/09/10 | 257 | 259 | 255 | 258 | 793,500 |
| 2010/09/09 | 253 | 255 | 250 | 253 | 756,500 |
| 2010/09/08 | 254 | 254 | 250 | 250 | 598,500 |
| 2010/09/07 | 262 | 270 | 259 | 260 | 974,000 |
| 2010/09/06 | 260 | 262 | 257 | 262 | 708,000 |
| 2010/09/03 | 249 | 253 | 248 | 253 | 542,000 |
| 2010/09/02 | 254 | 256 | 244 | 249 | 686,000 |
| 2010/09/01 | 243 | 250 | 243 | 250 | 615,000 |
| 2010/08/31 | 252 | 252 | 244 | 244 | 654,500 |
| 2010/08/30 | 256 | 263 | 256 | 257 | 625,000 |
| 2010/08/27 | 247 | 257 | 242 | 252 | 1,041,500 |
| 2010/08/26 | 243 | 252 | 239 | 250 | 926,000 |
| 2010/08/25 | 242 | 246 | 240 | 243 | 996,000 |
| 2010/08/24 | 252 | 253 | 246 | 250 | 814,000 |
| 2010/08/23 | 255 | 258 | 254 | 254 | 383,000 |
| 2010/08/20 | 259 | 263 | 258 | 259 | 458,500 |
| 2010/08/19 | 256 | 266 | 256 | 264 | 850,000 |
| 2010/08/18 | 257 | 259 | 255 | 259 | 706,500 |
| 2010/08/17 | 256 | 257 | 252 | 255 | 785,000 |
| 2010/08/16 | 259 | 261 | 256 | 258 | 582,000 |
| 2010/08/13 | 262 | 264 | 257 | 263 | 574,000 |
| 2010/08/12 | 257 | 268 | 255 | 262 | 1,243,500 |
| 2010/08/11 | 273 | 274 | 265 | 265 | 909,500 |
| 2010/08/10 | 278 | 283 | 274 | 277 | 2,032,500 |
| 2010/08/09 | 272 | 275 | 270 | 273 | 511,000 |
| 2010/08/06 | 269 | 274 | 269 | 274 | 643,000 |
| 2010/08/05 | 273 | 274 | 268 | 272 | 536,000 |
| 2010/08/04 | 276 | 276 | 268 | 268 | 1,189,500 |
| 2010/08/03 | 276 | 278 | 273 | 276 | 1,348,000 |
| 2010/08/02 | 273 | 273 | 267 | 268 | 952,500 |
| 2010/07/30 | 282 | 282 | 276 | 276 | 1,190,500 |
| 2010/07/29 | 283 | 293 | 282 | 289 | 1,383,500 |
| 2010/07/28 | 280 | 283 | 279 | 283 | 723,500 |
| 2010/07/27 | 281 | 283 | 277 | 277 | 561,000 |
| 2010/07/26 | 282 | 285 | 280 | 282 | 870,500 |
| 2010/07/23 | 270 | 277 | 269 | 274 | 1,347,500 |
| 2010/07/22 | 262 | 267 | 261 | 263 | 744,500 |
| 2010/07/21 | 273 | 276 | 266 | 267 | 782,000 |
| 2010/07/20 | 272 | 273 | 266 | 269 | 1,232,500 |
| 2010/07/16 | 281 | 284 | 275 | 276 | 1,069,000 |
| 2010/07/15 | 294 | 294 | 286 | 286 | 751,000 |
| 2010/07/14 | 296 | 298 | 293 | 295 | 923,000 |
| 2010/07/13 | 293 | 298 | 289 | 289 | 865,500 |
| 2010/07/12 | 289 | 301 | 289 | 292 | 1,185,000 |
| 2010/07/09 | 295 | 296 | 289 | 292 | 1,048,500 |
| 2010/07/08 | 297 | 297 | 290 | 293 | 1,037,500 |
| 2010/07/07 | 289 | 294 | 281 | 284 | 1,154,000 |
| 2010/07/06 | 283 | 291 | 275 | 291 | 1,466,500 |
| 2010/07/05 | 286 | 293 | 284 | 286 | 944,000 |
| 2010/07/02 | 280 | 291 | 277 | 288 | 1,008,000 |
| 2010/07/01 | 286 | 289 | 277 | 280 | 1,475,000 |
| 2010/06/30 | 293 | 293 | 286 | 290 | 1,451,500 |
| 2010/06/29 | 307 | 312 | 299 | 300 | 1,232,500 |
| 2010/06/28 | 315 | 316 | 305 | 306 | 877,500 |
| 2010/06/25 | 318 | 322 | 311 | 313 | 1,283,000 |
| 2010/06/24 | 323 | 331 | 322 | 326 | 1,001,500 |
| 2010/06/23 | 328 | 331 | 325 | 326 | 1,259,000 |
| 2010/06/22 | 337 | 341 | 335 | 337 | 1,253,500 |
| 2010/06/21 | 332 | 343 | 330 | 341 | 1,925,000 |
| 2010/06/18 | 331 | 334 | 325 | 326 | 1,630,500 |
| 2010/06/17 | 336 | 342 | 330 | 331 | 3,265,500 |
| 2010/06/16 | 318 | 339 | 315 | 336 | 8,044,000 |
| 2010/06/15 | 306 | 315 | 304 | 306 | 969,000 |
| 2010/06/14 | 306 | 308 | 304 | 306 | 1,066,000 |
| 2010/06/11 | 295 | 305 | 292 | 300 | 2,480,500 |
| 2010/06/10 | 286 | 288 | 278 | 285 | 1,357,000 |
| 2010/06/09 | 288 | 295 | 282 | 285 | 1,553,000 |
| 2010/06/08 | 285 | 296 | 284 | 290 | 1,823,500 |
| 2010/06/07 | 291 | 294 | 284 | 289 | 1,889,000 |
| 2010/06/04 | 300 | 304 | 298 | 299 | 1,327,500 |
| 2010/06/03 | 305 | 308 | 302 | 305 | 1,312,000 |
| 2010/06/02 | 301 | 306 | 295 | 298 | 1,906,000 |
| 2010/06/01 | 313 | 316 | 305 | 309 | 1,002,000 |
| 2010/05/31 | 309 | 320 | 308 | 315 | 1,165,000 |
| 2010/05/28 | 312 | 320 | 307 | 312 | 1,903,000 |
| 2010/05/27 | 289 | 304 | 286 | 304 | 2,039,000 |
| 2010/05/26 | 295 | 299 | 286 | 292 | 2,053,000 |
| 2010/05/25 | 304 | 306 | 288 | 289 | 1,955,500 |
| 2010/05/24 | 303 | 312 | 298 | 309 | 2,126,000 |
| 2010/05/21 | 299 | 306 | 297 | 305 | 3,155,500 |
| 2010/05/20 | 318 | 324 | 308 | 313 | 1,707,500 |
| 2010/05/19 | 305 | 325 | 302 | 322 | 2,178,500 |
| 2010/05/18 | 329 | 332 | 310 | 313 | 1,907,500 |
| 2010/05/17 | 339 | 344 | 327 | 329 | 2,104,500 |
| 2010/05/14 | 342 | 356 | 338 | 346 | 3,203,500 |
| 2010/05/13 | 343 | 349 | 332 | 347 | 3,240,000 |
| 2010/05/12 | 330 | 347 | 327 | 339 | 3,909,000 |
| 2010/05/11 | 335 | 337 | 322 | 324 | 2,925,000 |
| 2010/05/10 | 314 | 327 | 314 | 325 | 2,853,000 |
| 2010/05/07 | 301 | 323 | 299 | 316 | 2,869,000 |
| 2010/05/06 | 335 | 337 | 323 | 325 | 2,487,500 |
| 2010/04/30 | 354 | 357 | 347 | 351 | 1,565,500 |
| 2010/04/28 | 355 | 356 | 351 | 354 | 1,717,000 |
| 2010/04/27 | 363 | 368 | 361 | 363 | 1,245,000 |
| 2010/04/26 | 360 | 367 | 359 | 363 | 1,308,500 |
| 2010/04/23 | 362 | 362 | 353 | 357 | 1,281,000 |
| 2010/04/22 | 355 | 357 | 350 | 354 | 1,297,500 |
| 2010/04/21 | 356 | 362 | 352 | 360 | 1,508,000 |
| 2010/04/20 | 359 | 359 | 347 | 348 | 1,521,500 |
| 2010/04/19 | 357 | 363 | 352 | 353 | 2,102,000 |
| 2010/04/16 | 368 | 372 | 361 | 368 | 2,324,000 |
| 2010/04/15 | 355 | 374 | 352 | 371 | 4,806,000 |
| 2010/04/14 | 355 | 356 | 349 | 351 | 1,288,500 |
| 2010/04/13 | 363 | 363 | 350 | 353 | 1,399,500 |
| 2010/04/12 | 364 | 368 | 362 | 362 | 1,241,000 |
| 2010/04/09 | 360 | 362 | 356 | 361 | 938,000 |
| 2010/04/08 | 355 | 363 | 355 | 358 | 1,361,000 |
| 2010/04/07 | 361 | 364 | 352 | 360 | 2,478,500 |
| 2010/04/06 | 371 | 373 | 361 | 364 | 2,155,000 |
| 2010/04/05 | 375 | 376 | 371 | 372 | 1,782,000 |
| 2010/04/02 | 373 | 375 | 367 | 369 | 1,920,000 |
| 2010/04/01 | 368 | 374 | 366 | 373 | 2,067,000 |
| 2010/03/31 | 372 | 375 | 366 | 370 | 2,609,000 |
| 2010/03/30 | 370 | 383 | 368 | 373 | 5,756,000 |
| 2010/03/29 | 336 | 360 | 335 | 358 | 4,163,000 |
| 2010/03/26 | 335 | 341 | 334 | 337 | 2,343,000 |
| 2010/03/25 | 326 | 331 | 321 | 330 | 1,576,500 |
| 2010/03/24 | 332 | 332 | 318 | 323 | 2,170,000 |
| 2010/03/23 | 332 | 338 | 323 | 325 | 2,631,500 |
| 2010/03/19 | 337 | 339 | 329 | 337 | 2,069,000 |
| 2010/03/18 | 334 | 342 | 334 | 337 | 3,529,000 |
| 2010/03/17 | 327 | 335 | 326 | 332 | 2,696,000 |
| 2010/03/16 | 324 | 326 | 321 | 325 | 2,661,500 |
| 2010/03/15 | 323 | 332 | 319 | 330 | 5,519,500 |
| 2010/03/12 | 311 | 319 | 306 | 317 | 7,523,000 |
| 2010/03/11 | 286 | 315 | 285 | 309 | 11,119,000 |
| 2010/03/10 | 285 | 287 | 282 | 283 | 1,358,500 |
| 2010/03/09 | 289 | 289 | 286 | 287 | 1,253,000 |
| 2010/03/08 | 292 | 294 | 286 | 291 | 3,567,000 |
| 2010/03/05 | 286 | 293 | 285 | 288 | 2,679,500 |
| 2010/03/04 | 279 | 291 | 277 | 285 | 5,566,000 |
| 2010/03/03 | 270 | 279 | 269 | 278 | 3,714,500 |
| 2010/03/02 | 269 | 273 | 265 | 269 | 1,627,000 |
| 2010/03/01 | 269 | 274 | 266 | 267 | 2,338,000 |
| 2010/02/26 | 264 | 269 | 262 | 264 | 1,869,000 |
| 2010/02/25 | 268 | 275 | 265 | 265 | 2,193,000 |
| 2010/02/24 | 272 | 275 | 268 | 269 | 2,639,500 |
| 2010/02/23 | 276 | 280 | 273 | 279 | 2,728,000 |
| 2010/02/22 | 287 | 288 | 278 | 279 | 3,350,000 |
| 2010/02/19 | 290 | 295 | 278 | 280 | 4,788,000 |
| 2010/02/18 | 291 | 294 | 282 | 290 | 6,706,500 |
| 2010/02/17 | 267 | 290 | 262 | 290 | 8,440,000 |
| 2010/02/16 | 267 | 269 | 256 | 257 | 2,482,500 |
| 2010/02/15 | 274 | 275 | 265 | 265 | 1,844,000 |
| 2010/02/12 | 270 | 275 | 263 | 274 | 3,708,000 |
| 2010/02/10 | 271 | 277 | 263 | 264 | 4,604,000 |
| 2010/02/09 | 268 | 281 | 260 | 275 | 8,545,500 |
| 2010/02/08 | 326 | 328 | 315 | 316 | 1,465,500 |
| 2010/02/05 | 325 | 335 | 323 | 331 | 985,000 |
| 2010/02/04 | 344 | 344 | 334 | 338 | 881,000 |
| 2010/02/03 | 356 | 358 | 344 | 346 | 1,186,000 |
| 2010/02/02 | 342 | 348 | 342 | 348 | 1,023,000 |
| 2010/02/01 | 338 | 341 | 332 | 335 | 1,301,000 |
| 2010/01/29 | 347 | 353 | 340 | 340 | 1,263,500 |
| 2010/01/28 | 354 | 359 | 346 | 347 | 1,703,500 |
| 2010/01/27 | 360 | 363 | 347 | 350 | 1,169,500 |
| 2010/01/26 | 372 | 374 | 358 | 360 | 1,048,500 |
| 2010/01/25 | 364 | 372 | 364 | 370 | 882,500 |
| 2010/01/22 | 371 | 378 | 371 | 376 | 1,327,500 |
| 2010/01/21 | 380 | 387 | 373 | 387 | 1,310,500 |
| 2010/01/20 | 400 | 403 | 382 | 386 | 1,843,500 |
| 2010/01/19 | 392 | 405 | 389 | 393 | 1,594,500 |
| 2010/01/18 | 396 | 397 | 389 | 392 | 1,557,500 |
| 2010/01/15 | 407 | 408 | 398 | 404 | 1,457,000 |
| 2010/01/14 | 404 | 409 | 401 | 408 | 1,459,500 |
| 2010/01/13 | 407 | 415 | 398 | 398 | 2,265,500 |
| 2010/01/12 | 397 | 415 | 396 | 415 | 2,990,500 |
| 2010/01/08 | 401 | 404 | 392 | 398 | 2,547,000 |
| 2010/01/07 | 393 | 407 | 390 | 403 | 5,736,500 |
| 2010/01/06 | 374 | 381 | 371 | 381 | 2,962,000 |
| 2010/01/05 | 366 | 374 | 363 | 368 | 2,417,000 |
| 2010/01/04 | 358 | 364 | 356 | 358 | 882,000 |