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 |
---|---|---|---|---|---|
2011/12/30 | 118 | 121 | 117 | 121 | 955,000 |
2011/12/29 | 118 | 119 | 116 | 119 | 711,000 |
2011/12/28 | 118 | 119 | 115 | 117 | 906,000 |
2011/12/27 | 117 | 118 | 116 | 118 | 1,299,500 |
2011/12/26 | 121 | 121 | 119 | 120 | 563,000 |
2011/12/22 | 122 | 123 | 119 | 119 | 684,500 |
2011/12/21 | 126 | 127 | 121 | 122 | 804,500 |
2011/12/20 | 125 | 126 | 122 | 123 | 883,500 |
2011/12/19 | 124 | 124 | 119 | 120 | 1,420,000 |
2011/12/16 | 125 | 128 | 125 | 126 | 1,010,500 |
2011/12/15 | 132 | 132 | 124 | 126 | 1,930,000 |
2011/12/14 | 133 | 138 | 132 | 134 | 1,710,000 |
2011/12/13 | 134 | 137 | 133 | 135 | 2,599,500 |
2011/12/12 | 127 | 140 | 127 | 136 | 10,139,500 |
2011/12/09 | 123 | 127 | 123 | 125 | 889,000 |
2011/12/08 | 125 | 126 | 123 | 125 | 835,000 |
2011/12/07 | 123 | 127 | 122 | 127 | 849,500 |
2011/12/06 | 127 | 127 | 122 | 122 | 938,000 |
2011/12/05 | 125 | 128 | 125 | 128 | 705,500 |
2011/12/02 | 123 | 126 | 122 | 124 | 1,360,000 |
2011/12/01 | 122 | 125 | 120 | 122 | 1,967,000 |
2011/11/30 | 119 | 120 | 116 | 118 | 1,125,500 |
2011/11/29 | 118 | 120 | 116 | 120 | 1,521,500 |
2011/11/28 | 112 | 117 | 112 | 116 | 1,231,000 |
2011/11/25 | 110 | 112 | 110 | 110 | 576,500 |
2011/11/24 | 110 | 111 | 109 | 109 | 929,500 |
2011/11/22 | 109 | 114 | 108 | 113 | 839,500 |
2011/11/21 | 116 | 116 | 111 | 112 | 1,137,500 |
2011/11/18 | 117 | 118 | 116 | 116 | 639,000 |
2011/11/17 | 115 | 121 | 115 | 119 | 1,600,500 |
2011/11/16 | 121 | 121 | 116 | 116 | 1,201,500 |
2011/11/15 | 122 | 122 | 117 | 120 | 1,625,000 |
2011/11/14 | 118 | 129 | 117 | 125 | 3,400,500 |
2011/11/11 | 117 | 118 | 115 | 116 | 840,000 |
2011/11/10 | 116 | 117 | 114 | 116 | 1,409,500 |
2011/11/09 | 119 | 121 | 117 | 120 | 1,474,000 |
2011/11/08 | 121 | 122 | 117 | 118 | 2,051,000 |
2011/11/07 | 126 | 127 | 121 | 121 | 2,148,000 |
2011/11/04 | 129 | 131 | 126 | 127 | 1,471,000 |
2011/11/02 | 129 | 130 | 127 | 127 | 2,320,000 |
2011/11/01 | 138 | 139 | 133 | 133 | 2,008,000 |
2011/10/31 | 138 | 144 | 138 | 140 | 4,783,500 |
2011/10/28 | 138 | 139 | 136 | 137 | 2,401,000 |
2011/10/27 | 134 | 136 | 133 | 136 | 767,500 |
2011/10/26 | 133 | 135 | 132 | 134 | 588,500 |
2011/10/25 | 136 | 136 | 132 | 135 | 679,500 |
2011/10/24 | 136 | 136 | 133 | 134 | 800,500 |
2011/10/21 | 132 | 134 | 131 | 133 | 528,000 |
2011/10/20 | 135 | 135 | 131 | 132 | 924,000 |
2011/10/19 | 135 | 137 | 132 | 134 | 1,124,500 |
2011/10/18 | 133 | 136 | 133 | 134 | 997,000 |
2011/10/17 | 137 | 137 | 135 | 137 | 1,553,000 |
2011/10/14 | 134 | 135 | 133 | 134 | 1,593,000 |
2011/10/13 | 132 | 137 | 132 | 136 | 2,921,500 |
2011/10/12 | 128 | 132 | 127 | 131 | 1,319,500 |
2011/10/11 | 132 | 132 | 130 | 130 | 1,276,000 |
2011/10/07 | 130 | 131 | 128 | 128 | 2,114,500 |
2011/10/06 | 124 | 129 | 123 | 127 | 2,330,500 |
2011/10/05 | 129 | 129 | 120 | 121 | 1,931,500 |
2011/10/04 | 125 | 128 | 122 | 127 | 2,151,000 |
2011/10/03 | 129 | 131 | 124 | 130 | 2,999,000 |
2011/09/30 | 133 | 135 | 131 | 132 | 2,061,000 |
2011/09/29 | 128 | 136 | 127 | 134 | 2,401,000 |
2011/09/28 | 128 | 132 | 127 | 132 | 2,708,500 |
2011/09/27 | 123 | 123 | 120 | 123 | 2,299,000 |
2011/09/26 | 129 | 129 | 116 | 117 | 4,992,000 |
2011/09/22 | 131 | 133 | 129 | 129 | 2,021,000 |
2011/09/21 | 137 | 138 | 131 | 134 | 4,483,500 |
2011/09/20 | 138 | 139 | 136 | 138 | 2,528,500 |
2011/09/16 | 137 | 140 | 136 | 140 | 6,017,500 |
2011/09/15 | 135 | 136 | 132 | 135 | 3,931,000 |
2011/09/14 | 134 | 137 | 131 | 131 | 13,303,500 |
2011/09/13 | 135 | 138 | 133 | 135 | 4,380,500 |
2011/09/12 | 137 | 137 | 135 | 135 | 4,261,500 |
2011/09/09 | 137 | 140 | 134 | 138 | 4,318,500 |
2011/09/08 | 141 | 142 | 138 | 138 | 4,174,000 |
2011/09/07 | 145 | 145 | 139 | 140 | 11,341,000 |
2011/09/06 | 157 | 158 | 141 | 143 | 16,663,500 |
2011/09/05 | 166 | 166 | 161 | 161 | 4,353,500 |
2011/09/02 | 170 | 170 | 168 | 168 | 2,634,500 |
2011/09/01 | 171 | 172 | 169 | 171 | 4,578,500 |
2011/08/31 | 169 | 171 | 167 | 170 | 10,508,000 |
2011/08/30 | 167 | 173 | 165 | 170 | 20,044,000 |
2011/08/29 | 195 | 202 | 191 | 197 | 1,069,500 |
2011/08/26 | 189 | 193 | 187 | 192 | 740,500 |
2011/08/25 | 186 | 193 | 186 | 188 | 521,500 |
2011/08/24 | 194 | 195 | 183 | 184 | 1,333,000 |
2011/08/23 | 186 | 189 | 183 | 189 | 892,500 |
2011/08/22 | 191 | 196 | 182 | 183 | 1,063,500 |
2011/08/19 | 198 | 199 | 194 | 194 | 1,338,000 |
2011/08/18 | 205 | 205 | 200 | 201 | 932,000 |
2011/08/17 | 201 | 204 | 201 | 203 | 657,500 |
2011/08/16 | 207 | 208 | 203 | 205 | 723,500 |
2011/08/15 | 205 | 208 | 202 | 208 | 1,067,000 |
2011/08/12 | 206 | 206 | 201 | 202 | 881,000 |
2011/08/11 | 197 | 202 | 196 | 201 | 1,250,500 |
2011/08/10 | 208 | 209 | 202 | 205 | 1,396,000 |
2011/08/09 | 192 | 202 | 188 | 200 | 2,480,000 |
2011/08/08 | 212 | 214 | 199 | 201 | 2,140,000 |
2011/08/05 | 214 | 217 | 210 | 214 | 1,470,500 |
2011/08/04 | 227 | 230 | 224 | 225 | 990,500 |
2011/08/03 | 230 | 230 | 225 | 228 | 1,556,000 |
2011/08/02 | 233 | 235 | 231 | 234 | 1,306,000 |
2011/08/01 | 232 | 239 | 232 | 235 | 2,984,000 |
2011/07/29 | 227 | 235 | 224 | 230 | 7,336,000 |
2011/07/28 | 220 | 222 | 216 | 217 | 1,020,500 |
2011/07/27 | 222 | 222 | 219 | 222 | 822,500 |
2011/07/26 | 221 | 223 | 221 | 223 | 499,000 |
2011/07/25 | 223 | 223 | 220 | 220 | 441,500 |
2011/07/22 | 224 | 225 | 223 | 224 | 789,000 |
2011/07/21 | 219 | 225 | 219 | 222 | 1,510,500 |
2011/07/20 | 219 | 219 | 214 | 217 | 1,172,000 |
2011/07/19 | 216 | 217 | 214 | 215 | 679,000 |
2011/07/15 | 220 | 222 | 216 | 218 | 1,484,000 |
2011/07/14 | 217 | 231 | 217 | 223 | 4,050,500 |
2011/07/13 | 212 | 216 | 212 | 215 | 733,000 |
2011/07/12 | 217 | 218 | 214 | 214 | 1,176,500 |
2011/07/11 | 222 | 223 | 219 | 219 | 975,500 |
2011/07/08 | 226 | 227 | 221 | 223 | 2,198,000 |
2011/07/07 | 227 | 235 | 223 | 223 | 9,229,500 |
2011/07/06 | 211 | 216 | 211 | 216 | 788,500 |
2011/07/05 | 214 | 215 | 211 | 213 | 749,000 |
2011/07/04 | 215 | 217 | 214 | 214 | 753,000 |
2011/07/01 | 217 | 217 | 210 | 210 | 739,500 |
2011/06/30 | 215 | 216 | 212 | 216 | 818,500 |
2011/06/29 | 215 | 215 | 211 | 213 | 812,500 |
2011/06/28 | 211 | 211 | 209 | 210 | 288,500 |
2011/06/27 | 211 | 212 | 206 | 208 | 386,000 |
2011/06/24 | 207 | 212 | 207 | 211 | 537,500 |
2011/06/23 | 207 | 211 | 207 | 209 | 451,000 |
2011/06/22 | 203 | 209 | 203 | 209 | 589,500 |
2011/06/21 | 202 | 204 | 200 | 202 | 675,500 |
2011/06/20 | 205 | 205 | 200 | 201 | 468,500 |
2011/06/17 | 206 | 207 | 201 | 203 | 818,500 |
2011/06/16 | 206 | 209 | 205 | 206 | 744,000 |
2011/06/15 | 213 | 214 | 208 | 209 | 611,000 |
2011/06/14 | 203 | 209 | 203 | 209 | 601,500 |
2011/06/13 | 206 | 209 | 204 | 205 | 912,500 |
2011/06/10 | 208 | 213 | 208 | 211 | 1,817,500 |
2011/06/09 | 202 | 205 | 199 | 205 | 768,000 |
2011/06/08 | 202 | 203 | 200 | 203 | 627,000 |
2011/06/07 | 201 | 205 | 199 | 203 | 809,500 |
2011/06/06 | 206 | 208 | 202 | 202 | 1,205,000 |
2011/06/03 | 211 | 213 | 204 | 207 | 1,282,500 |
2011/06/02 | 210 | 214 | 209 | 213 | 920,500 |
2011/06/01 | 218 | 219 | 215 | 217 | 767,500 |
2011/05/31 | 214 | 218 | 214 | 218 | 577,000 |
2011/05/30 | 212 | 215 | 209 | 214 | 759,500 |
2011/05/27 | 206 | 218 | 203 | 211 | 2,075,500 |
2011/05/26 | 206 | 210 | 205 | 209 | 1,915,500 |
2011/05/25 | 215 | 216 | 206 | 210 | 1,603,500 |
2011/05/24 | 218 | 219 | 213 | 215 | 1,971,000 |
2011/05/23 | 217 | 227 | 213 | 220 | 3,448,500 |
2011/05/20 | 212 | 222 | 210 | 219 | 2,830,500 |
2011/05/19 | 214 | 217 | 207 | 209 | 1,131,000 |
2011/05/18 | 205 | 214 | 203 | 212 | 1,098,500 |
2011/05/17 | 198 | 207 | 195 | 207 | 1,201,500 |
2011/05/16 | 207 | 208 | 200 | 200 | 1,242,000 |
2011/05/13 | 214 | 215 | 207 | 211 | 1,880,500 |
2011/05/12 | 210 | 215 | 208 | 214 | 2,552,500 |
2011/05/11 | 214 | 221 | 207 | 213 | 9,594,500 |
2011/05/10 | 189 | 190 | 187 | 189 | 405,000 |
2011/05/09 | 184 | 187 | 184 | 187 | 309,000 |
2011/05/06 | 189 | 190 | 185 | 186 | 567,500 |
2011/05/02 | 190 | 193 | 190 | 192 | 387,500 |
2011/04/28 | 190 | 190 | 188 | 190 | 367,000 |
2011/04/27 | 190 | 191 | 188 | 189 | 426,000 |
2011/04/26 | 187 | 189 | 186 | 189 | 430,000 |
2011/04/25 | 185 | 187 | 185 | 187 | 185,500 |
2011/04/22 | 185 | 186 | 181 | 185 | 583,000 |
2011/04/21 | 188 | 188 | 185 | 187 | 500,500 |
2011/04/20 | 187 | 187 | 183 | 184 | 392,000 |
2011/04/19 | 184 | 186 | 180 | 182 | 682,000 |
2011/04/18 | 187 | 190 | 186 | 187 | 416,000 |
2011/04/15 | 192 | 193 | 187 | 187 | 942,000 |
2011/04/14 | 186 | 191 | 184 | 190 | 891,500 |
2011/04/13 | 179 | 187 | 179 | 186 | 596,000 |
2011/04/12 | 182 | 183 | 180 | 181 | 956,500 |
2011/04/11 | 183 | 188 | 181 | 186 | 644,000 |
2011/04/08 | 168 | 184 | 168 | 182 | 1,166,500 |
2011/04/07 | 170 | 174 | 170 | 172 | 756,000 |
2011/04/06 | 174 | 174 | 169 | 170 | 1,041,000 |
2011/04/05 | 180 | 182 | 174 | 177 | 1,149,500 |
2011/04/04 | 187 | 189 | 183 | 184 | 485,000 |
2011/04/01 | 190 | 191 | 185 | 186 | 642,000 |
2011/03/31 | 187 | 188 | 182 | 188 | 854,000 |
2011/03/30 | 177 | 186 | 176 | 186 | 1,308,500 |
2011/03/29 | 167 | 180 | 167 | 178 | 951,500 |
2011/03/28 | 169 | 173 | 166 | 169 | 1,685,000 |
2011/03/25 | 179 | 180 | 172 | 174 | 1,097,500 |
2011/03/24 | 178 | 182 | 177 | 178 | 945,000 |
2011/03/23 | 177 | 184 | 175 | 181 | 2,734,500 |
2011/03/22 | 191 | 196 | 187 | 191 | 1,939,000 |
2011/03/18 | 170 | 184 | 167 | 181 | 2,746,000 |
2011/03/17 | 133 | 160 | 132 | 160 | 2,003,000 |
2011/03/16 | 144 | 152 | 139 | 143 | 2,793,000 |
2011/03/15 | 170 | 171 | 126 | 131 | 2,907,500 |
2011/03/14 | 175 | 190 | 170 | 176 | 2,562,000 |
2011/03/11 | 210 | 215 | 209 | 211 | 1,006,500 |
2011/03/10 | 216 | 217 | 212 | 213 | 861,000 |
2011/03/09 | 223 | 223 | 217 | 218 | 761,500 |
2011/03/08 | 225 | 227 | 221 | 221 | 595,000 |
2011/03/07 | 228 | 229 | 221 | 225 | 878,000 |
2011/03/04 | 231 | 231 | 227 | 229 | 539,000 |
2011/03/03 | 226 | 228 | 226 | 226 | 345,000 |
2011/03/02 | 227 | 229 | 226 | 226 | 579,500 |
2011/03/01 | 232 | 233 | 230 | 231 | 658,500 |
2011/02/28 | 230 | 231 | 226 | 231 | 776,500 |
2011/02/25 | 227 | 229 | 226 | 229 | 826,000 |
2011/02/24 | 236 | 237 | 229 | 230 | 866,500 |
2011/02/23 | 237 | 241 | 237 | 237 | 730,000 |
2011/02/22 | 241 | 245 | 240 | 241 | 913,500 |
2011/02/21 | 245 | 245 | 241 | 242 | 522,000 |
2011/02/18 | 244 | 244 | 240 | 244 | 604,500 |
2011/02/17 | 248 | 248 | 243 | 243 | 1,086,500 |
2011/02/16 | 246 | 247 | 243 | 244 | 881,000 |
2011/02/15 | 246 | 250 | 246 | 247 | 1,431,500 |
2011/02/14 | 245 | 246 | 244 | 244 | 351,000 |
2011/02/10 | 242 | 245 | 241 | 243 | 561,500 |
2011/02/09 | 251 | 252 | 243 | 245 | 931,000 |
2011/02/08 | 249 | 251 | 247 | 250 | 947,000 |
2011/02/07 | 250 | 252 | 247 | 249 | 675,500 |
2011/02/04 | 253 | 256 | 248 | 249 | 1,780,500 |
2011/02/03 | 245 | 246 | 242 | 243 | 607,500 |
2011/02/02 | 244 | 247 | 243 | 245 | 830,000 |
2011/02/01 | 242 | 244 | 240 | 241 | 575,000 |
2011/01/31 | 238 | 241 | 236 | 240 | 817,000 |
2011/01/28 | 245 | 247 | 242 | 244 | 1,222,500 |
2011/01/27 | 249 | 251 | 247 | 249 | 591,000 |
2011/01/26 | 253 | 254 | 249 | 249 | 508,500 |
2011/01/25 | 251 | 255 | 250 | 253 | 668,500 |
2011/01/24 | 249 | 254 | 245 | 251 | 800,500 |
2011/01/21 | 264 | 265 | 249 | 250 | 2,695,000 |
2011/01/20 | 266 | 271 | 265 | 265 | 4,412,500 |
2011/01/19 | 256 | 272 | 255 | 268 | 6,762,500 |
2011/01/18 | 252 | 254 | 252 | 254 | 367,000 |
2011/01/17 | 255 | 256 | 251 | 254 | 824,500 |
2011/01/14 | 254 | 255 | 253 | 254 | 611,500 |
2011/01/13 | 259 | 260 | 253 | 254 | 847,500 |
2011/01/12 | 263 | 264 | 254 | 256 | 1,809,500 |
2011/01/11 | 256 | 260 | 253 | 260 | 1,353,500 |
2011/01/07 | 260 | 260 | 255 | 256 | 1,196,500 |
2011/01/06 | 263 | 264 | 259 | 260 | 2,186,500 |
2011/01/05 | 248 | 260 | 248 | 257 | 3,328,500 |
2011/01/04 | 242 | 248 | 241 | 246 | 978,500 |