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 |
---|---|---|---|---|---|
2012/12/28 | 116 | 121 | 108 | 113 | 13,906,000 |
2012/12/27 | 94 | 117 | 93 | 111 | 18,668,500 |
2012/12/26 | 92 | 93 | 91 | 91 | 1,885,000 |
2012/12/25 | 94 | 94 | 88 | 90 | 2,487,500 |
2012/12/21 | 94 | 95 | 90 | 92 | 2,617,500 |
2012/12/20 | 93 | 96 | 92 | 93 | 3,476,500 |
2012/12/19 | 87 | 91 | 87 | 91 | 3,250,500 |
2012/12/18 | 84 | 86 | 84 | 86 | 2,838,500 |
2012/12/17 | 84 | 84 | 82 | 84 | 1,454,500 |
2012/12/14 | 81 | 82 | 80 | 82 | 1,195,500 |
2012/12/13 | 81 | 84 | 80 | 81 | 3,955,000 |
2012/12/12 | 78 | 81 | 78 | 80 | 1,562,500 |
2012/12/11 | 78 | 79 | 77 | 78 | 588,500 |
2012/12/10 | 80 | 81 | 77 | 78 | 1,832,500 |
2012/12/07 | 78 | 79 | 77 | 79 | 1,332,000 |
2012/12/06 | 77 | 79 | 76 | 78 | 2,240,500 |
2012/12/05 | 76 | 77 | 75 | 76 | 1,270,000 |
2012/12/04 | 74 | 75 | 73 | 74 | 1,293,000 |
2012/12/03 | 75 | 75 | 72 | 73 | 1,553,000 |
2012/11/30 | 74 | 75 | 72 | 74 | 3,232,000 |
2012/11/29 | 73 | 75 | 73 | 75 | 1,222,000 |
2012/11/28 | 77 | 77 | 72 | 72 | 1,554,500 |
2012/11/27 | 76 | 77 | 75 | 76 | 1,056,500 |
2012/11/26 | 76 | 79 | 76 | 77 | 1,964,000 |
2012/11/22 | 75 | 76 | 74 | 76 | 2,033,000 |
2012/11/21 | 73 | 75 | 72 | 74 | 2,345,500 |
2012/11/20 | 73 | 74 | 72 | 73 | 1,715,000 |
2012/11/19 | 71 | 72 | 69 | 71 | 2,204,500 |
2012/11/16 | 68 | 69 | 67 | 68 | 1,009,500 |
2012/11/15 | 67 | 68 | 66 | 67 | 1,348,500 |
2012/11/14 | 67 | 67 | 66 | 66 | 228,000 |
2012/11/13 | 68 | 68 | 66 | 67 | 214,000 |
2012/11/12 | 67 | 68 | 66 | 67 | 315,500 |
2012/11/09 | 68 | 69 | 67 | 67 | 323,500 |
2012/11/08 | 68 | 69 | 68 | 68 | 663,500 |
2012/11/07 | 70 | 70 | 69 | 70 | 343,500 |
2012/11/06 | 69 | 70 | 68 | 70 | 291,500 |
2012/11/05 | 70 | 70 | 68 | 68 | 757,500 |
2012/11/02 | 70 | 72 | 70 | 70 | 444,500 |
2012/11/01 | 70 | 71 | 69 | 69 | 541,500 |
2012/10/31 | 68 | 72 | 68 | 71 | 1,947,000 |
2012/10/30 | 66 | 68 | 66 | 67 | 592,000 |
2012/10/29 | 68 | 69 | 66 | 66 | 717,000 |
2012/10/26 | 71 | 71 | 67 | 67 | 1,209,000 |
2012/10/25 | 70 | 70 | 68 | 70 | 917,000 |
2012/10/24 | 69 | 71 | 68 | 69 | 814,500 |
2012/10/23 | 73 | 73 | 69 | 70 | 923,500 |
2012/10/22 | 71 | 73 | 70 | 73 | 1,559,000 |
2012/10/19 | 69 | 72 | 68 | 72 | 1,380,000 |
2012/10/18 | 68 | 70 | 67 | 68 | 1,133,500 |
2012/10/17 | 68 | 68 | 66 | 67 | 1,312,000 |
2012/10/16 | 64 | 67 | 64 | 66 | 1,132,500 |
2012/10/15 | 63 | 64 | 61 | 62 | 1,620,500 |
2012/10/12 | 64 | 65 | 63 | 63 | 996,500 |
2012/10/11 | 65 | 66 | 63 | 63 | 1,674,000 |
2012/10/10 | 68 | 68 | 66 | 67 | 895,500 |
2012/10/09 | 71 | 72 | 69 | 69 | 857,500 |
2012/10/05 | 70 | 72 | 70 | 72 | 703,500 |
2012/10/04 | 70 | 71 | 69 | 71 | 563,000 |
2012/10/03 | 70 | 70 | 68 | 69 | 547,000 |
2012/10/02 | 68 | 71 | 68 | 69 | 699,500 |
2012/10/01 | 70 | 71 | 68 | 68 | 500,500 |
2012/09/28 | 72 | 73 | 70 | 70 | 718,500 |
2012/09/27 | 73 | 73 | 70 | 71 | 1,045,000 |
2012/09/26 | 73 | 74 | 72 | 73 | 494,000 |
2012/09/25 | 74 | 75 | 72 | 74 | 1,057,000 |
2012/09/24 | 75 | 76 | 74 | 74 | 711,000 |
2012/09/21 | 74 | 76 | 74 | 76 | 953,000 |
2012/09/20 | 78 | 78 | 74 | 74 | 1,906,500 |
2012/09/19 | 77 | 78 | 75 | 78 | 1,497,500 |
2012/09/18 | 75 | 77 | 73 | 77 | 1,256,000 |
2012/09/14 | 70 | 74 | 70 | 74 | 2,278,500 |
2012/09/13 | 69 | 70 | 68 | 69 | 634,000 |
2012/09/12 | 66 | 70 | 66 | 70 | 990,500 |
2012/09/11 | 68 | 68 | 66 | 67 | 1,114,000 |
2012/09/10 | 69 | 71 | 67 | 69 | 1,564,000 |
2012/09/07 | 67 | 68 | 65 | 68 | 2,023,500 |
2012/09/06 | 63 | 64 | 62 | 64 | 1,329,500 |
2012/09/05 | 66 | 66 | 62 | 62 | 2,022,500 |
2012/09/04 | 69 | 71 | 66 | 67 | 1,642,000 |
2012/09/03 | 70 | 71 | 69 | 70 | 1,391,000 |
2012/08/31 | 72 | 73 | 69 | 71 | 1,377,500 |
2012/08/30 | 73 | 73 | 72 | 72 | 484,500 |
2012/08/29 | 71 | 74 | 71 | 74 | 1,307,500 |
2012/08/28 | 72 | 73 | 71 | 71 | 1,320,500 |
2012/08/27 | 76 | 77 | 73 | 73 | 1,591,500 |
2012/08/24 | 78 | 79 | 76 | 76 | 2,792,500 |
2012/08/23 | 79 | 79 | 77 | 78 | 1,594,500 |
2012/08/22 | 80 | 80 | 78 | 79 | 922,500 |
2012/08/21 | 82 | 82 | 80 | 80 | 789,500 |
2012/08/20 | 83 | 84 | 81 | 82 | 980,500 |
2012/08/17 | 79 | 81 | 78 | 81 | 1,799,000 |
2012/08/16 | 77 | 79 | 77 | 79 | 1,283,000 |
2012/08/15 | 81 | 82 | 77 | 77 | 2,235,000 |
2012/08/14 | 81 | 82 | 79 | 81 | 875,000 |
2012/08/13 | 79 | 82 | 79 | 82 | 794,000 |
2012/08/10 | 80 | 82 | 78 | 78 | 2,349,500 |
2012/08/09 | 78 | 80 | 77 | 77 | 1,105,500 |
2012/08/08 | 79 | 81 | 77 | 79 | 2,148,500 |
2012/08/07 | 80 | 81 | 78 | 78 | 1,076,000 |
2012/08/06 | 82 | 83 | 79 | 79 | 1,405,500 |
2012/08/03 | 83 | 83 | 80 | 82 | 1,610,000 |
2012/08/02 | 82 | 86 | 82 | 86 | 1,296,000 |
2012/08/01 | 80 | 82 | 79 | 81 | 786,500 |
2012/07/31 | 79 | 82 | 79 | 81 | 1,074,000 |
2012/07/30 | 81 | 83 | 79 | 79 | 1,323,500 |
2012/07/27 | 85 | 85 | 79 | 79 | 4,282,500 |
2012/07/26 | 87 | 88 | 84 | 86 | 1,056,000 |
2012/07/25 | 86 | 87 | 83 | 84 | 834,500 |
2012/07/24 | 87 | 89 | 86 | 87 | 1,158,500 |
2012/07/23 | 94 | 95 | 88 | 89 | 1,442,500 |
2012/07/20 | 101 | 101 | 95 | 96 | 867,500 |
2012/07/19 | 98 | 99 | 97 | 99 | 685,000 |
2012/07/18 | 100 | 100 | 97 | 97 | 965,000 |
2012/07/17 | 102 | 102 | 99 | 100 | 852,000 |
2012/07/13 | 102 | 103 | 101 | 103 | 675,000 |
2012/07/12 | 103 | 104 | 102 | 102 | 469,500 |
2012/07/11 | 105 | 105 | 102 | 103 | 1,169,000 |
2012/07/10 | 108 | 109 | 105 | 106 | 761,000 |
2012/07/09 | 108 | 110 | 107 | 108 | 701,500 |
2012/07/06 | 115 | 115 | 111 | 112 | 762,000 |
2012/07/05 | 114 | 116 | 114 | 114 | 976,000 |
2012/07/04 | 114 | 119 | 114 | 116 | 2,380,500 |
2012/07/03 | 114 | 115 | 113 | 114 | 299,000 |
2012/07/02 | 116 | 116 | 113 | 113 | 598,000 |
2012/06/29 | 110 | 114 | 109 | 113 | 766,500 |
2012/06/28 | 112 | 113 | 111 | 111 | 492,000 |
2012/06/27 | 110 | 110 | 108 | 110 | 432,500 |
2012/06/26 | 111 | 113 | 109 | 109 | 795,500 |
2012/06/25 | 115 | 116 | 113 | 114 | 442,500 |
2012/06/22 | 108 | 114 | 108 | 114 | 503,000 |
2012/06/21 | 111 | 114 | 111 | 112 | 662,000 |
2012/06/20 | 110 | 111 | 108 | 111 | 704,000 |
2012/06/19 | 107 | 109 | 106 | 106 | 624,000 |
2012/06/18 | 106 | 108 | 105 | 107 | 733,500 |
2012/06/15 | 105 | 105 | 102 | 102 | 741,500 |
2012/06/14 | 103 | 105 | 103 | 103 | 430,000 |
2012/06/13 | 106 | 106 | 104 | 105 | 403,000 |
2012/06/12 | 102 | 106 | 101 | 106 | 624,500 |
2012/06/11 | 102 | 104 | 101 | 104 | 457,000 |
2012/06/08 | 102 | 103 | 97 | 99 | 1,650,500 |
2012/06/07 | 106 | 107 | 102 | 104 | 1,010,500 |
2012/06/06 | 102 | 104 | 100 | 104 | 793,000 |
2012/06/05 | 98 | 102 | 98 | 102 | 663,000 |
2012/06/04 | 99 | 100 | 97 | 97 | 1,171,000 |
2012/06/01 | 105 | 106 | 101 | 102 | 880,000 |
2012/05/31 | 105 | 106 | 104 | 106 | 776,000 |
2012/05/30 | 109 | 110 | 105 | 108 | 708,000 |
2012/05/29 | 104 | 109 | 104 | 108 | 1,182,500 |
2012/05/28 | 108 | 108 | 105 | 106 | 387,500 |
2012/05/25 | 111 | 112 | 106 | 107 | 938,500 |
2012/05/24 | 110 | 112 | 109 | 112 | 635,000 |
2012/05/23 | 111 | 112 | 110 | 110 | 607,500 |
2012/05/22 | 108 | 110 | 108 | 110 | 500,500 |
2012/05/21 | 104 | 107 | 104 | 106 | 800,500 |
2012/05/18 | 107 | 108 | 103 | 103 | 1,560,500 |
2012/05/17 | 104 | 112 | 104 | 112 | 1,252,500 |
2012/05/16 | 105 | 111 | 105 | 109 | 1,266,500 |
2012/05/15 | 105 | 107 | 101 | 105 | 2,388,000 |
2012/05/14 | 116 | 116 | 107 | 108 | 2,462,500 |
2012/05/11 | 120 | 123 | 111 | 116 | 1,565,500 |
2012/05/10 | 115 | 124 | 115 | 124 | 1,551,000 |
2012/05/09 | 113 | 116 | 113 | 115 | 884,500 |
2012/05/08 | 119 | 119 | 111 | 114 | 2,693,000 |
2012/05/07 | 120 | 120 | 118 | 119 | 900,000 |
2012/05/02 | 123 | 125 | 123 | 123 | 499,000 |
2012/05/01 | 127 | 127 | 122 | 122 | 633,000 |
2012/04/27 | 129 | 130 | 126 | 127 | 802,000 |
2012/04/26 | 129 | 131 | 129 | 129 | 371,500 |
2012/04/25 | 130 | 130 | 127 | 129 | 460,000 |
2012/04/24 | 127 | 128 | 126 | 127 | 651,500 |
2012/04/23 | 132 | 133 | 127 | 128 | 977,500 |
2012/04/20 | 131 | 132 | 129 | 131 | 755,000 |
2012/04/19 | 130 | 131 | 128 | 129 | 503,000 |
2012/04/18 | 130 | 131 | 129 | 131 | 1,183,000 |
2012/04/17 | 127 | 129 | 126 | 126 | 767,000 |
2012/04/16 | 124 | 132 | 124 | 125 | 1,813,000 |
2012/04/13 | 130 | 132 | 126 | 127 | 1,127,500 |
2012/04/12 | 126 | 130 | 124 | 129 | 1,921,500 |
2012/04/11 | 125 | 126 | 123 | 123 | 1,683,500 |
2012/04/10 | 130 | 134 | 126 | 127 | 1,425,500 |
2012/04/09 | 130 | 131 | 129 | 129 | 1,462,000 |
2012/04/06 | 134 | 135 | 133 | 133 | 731,000 |
2012/04/05 | 135 | 137 | 133 | 135 | 1,894,500 |
2012/04/04 | 142 | 144 | 138 | 139 | 1,437,000 |
2012/04/03 | 142 | 144 | 142 | 142 | 533,500 |
2012/04/02 | 143 | 144 | 142 | 142 | 595,500 |
2012/03/30 | 143 | 143 | 141 | 143 | 1,219,000 |
2012/03/29 | 145 | 146 | 143 | 143 | 1,326,500 |
2012/03/28 | 150 | 150 | 147 | 147 | 892,500 |
2012/03/27 | 148 | 149 | 147 | 149 | 931,500 |
2012/03/26 | 149 | 150 | 145 | 145 | 1,244,500 |
2012/03/23 | 150 | 150 | 148 | 150 | 1,352,500 |
2012/03/22 | 156 | 156 | 151 | 152 | 2,171,000 |
2012/03/21 | 154 | 158 | 151 | 156 | 3,810,500 |
2012/03/19 | 152 | 154 | 151 | 152 | 1,873,000 |
2012/03/16 | 150 | 151 | 148 | 151 | 900,000 |
2012/03/15 | 152 | 152 | 147 | 149 | 2,486,000 |
2012/03/14 | 147 | 151 | 147 | 150 | 2,664,500 |
2012/03/13 | 145 | 147 | 144 | 144 | 1,865,000 |
2012/03/12 | 149 | 150 | 145 | 147 | 2,521,500 |
2012/03/09 | 149 | 151 | 146 | 148 | 2,540,500 |
2012/03/08 | 146 | 149 | 145 | 147 | 1,479,500 |
2012/03/07 | 141 | 146 | 140 | 146 | 1,865,000 |
2012/03/06 | 146 | 148 | 144 | 145 | 2,211,000 |
2012/03/05 | 151 | 151 | 146 | 147 | 2,251,500 |
2012/03/02 | 148 | 152 | 147 | 152 | 2,549,000 |
2012/03/01 | 153 | 156 | 146 | 147 | 5,494,000 |
2012/02/29 | 159 | 163 | 151 | 152 | 10,357,500 |
2012/02/28 | 150 | 158 | 148 | 158 | 6,818,500 |
2012/02/27 | 153 | 157 | 151 | 152 | 10,868,500 |
2012/02/24 | 138 | 148 | 138 | 147 | 13,308,000 |
2012/02/23 | 138 | 138 | 136 | 138 | 1,353,000 |
2012/02/22 | 134 | 138 | 133 | 137 | 2,094,500 |
2012/02/21 | 135 | 136 | 132 | 134 | 2,058,000 |
2012/02/20 | 137 | 139 | 134 | 136 | 3,176,500 |
2012/02/17 | 136 | 138 | 133 | 134 | 1,816,500 |
2012/02/16 | 137 | 138 | 133 | 133 | 1,374,000 |
2012/02/15 | 138 | 139 | 136 | 139 | 1,459,000 |
2012/02/14 | 136 | 138 | 135 | 138 | 804,000 |
2012/02/13 | 135 | 139 | 135 | 137 | 917,500 |
2012/02/10 | 138 | 139 | 136 | 136 | 1,458,500 |
2012/02/09 | 138 | 139 | 135 | 139 | 2,008,000 |
2012/02/08 | 134 | 139 | 133 | 139 | 4,537,000 |
2012/02/07 | 134 | 134 | 131 | 133 | 2,797,000 |
2012/02/06 | 128 | 130 | 127 | 129 | 1,843,500 |
2012/02/03 | 126 | 127 | 126 | 126 | 903,500 |
2012/02/02 | 125 | 128 | 125 | 126 | 1,460,500 |
2012/02/01 | 128 | 129 | 125 | 125 | 1,636,000 |
2012/01/31 | 129 | 132 | 129 | 129 | 1,518,000 |
2012/01/30 | 130 | 131 | 128 | 129 | 678,500 |
2012/01/27 | 133 | 133 | 128 | 129 | 1,900,500 |
2012/01/26 | 129 | 140 | 129 | 130 | 9,297,500 |
2012/01/25 | 128 | 128 | 126 | 128 | 1,229,500 |
2012/01/24 | 128 | 129 | 126 | 126 | 962,500 |
2012/01/23 | 127 | 129 | 127 | 128 | 2,754,000 |
2012/01/20 | 120 | 124 | 120 | 124 | 2,673,500 |
2012/01/19 | 117 | 119 | 117 | 118 | 1,683,000 |
2012/01/18 | 115 | 118 | 114 | 117 | 2,447,000 |
2012/01/17 | 117 | 119 | 114 | 116 | 3,438,500 |
2012/01/16 | 121 | 122 | 120 | 122 | 585,000 |
2012/01/13 | 119 | 124 | 119 | 123 | 1,293,000 |
2012/01/12 | 121 | 122 | 119 | 119 | 548,000 |
2012/01/11 | 119 | 121 | 119 | 121 | 695,500 |
2012/01/10 | 119 | 120 | 117 | 118 | 695,500 |
2012/01/06 | 120 | 121 | 118 | 120 | 1,059,000 |
2012/01/05 | 120 | 123 | 120 | 121 | 569,500 |
2012/01/04 | 121 | 123 | 121 | 121 | 1,100,000 |