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 |
---|---|---|---|---|---|
2014/12/30 | 253 | 253 | 248 | 249 | 845,800 |
2014/12/29 | 249 | 257 | 249 | 254 | 2,306,600 |
2014/12/26 | 235 | 250 | 235 | 250 | 2,274,000 |
2014/12/25 | 240 | 241 | 232 | 235 | 3,456,400 |
2014/12/24 | 248 | 248 | 240 | 241 | 2,145,600 |
2014/12/22 | 251 | 252 | 245 | 246 | 1,535,700 |
2014/12/19 | 253 | 254 | 248 | 250 | 1,223,200 |
2014/12/18 | 249 | 251 | 246 | 249 | 1,715,000 |
2014/12/17 | 241 | 247 | 241 | 244 | 1,492,700 |
2014/12/16 | 246 | 246 | 241 | 242 | 1,628,700 |
2014/12/15 | 250 | 254 | 247 | 250 | 1,290,100 |
2014/12/12 | 253 | 253 | 250 | 250 | 1,591,100 |
2014/12/11 | 253 | 256 | 250 | 255 | 1,421,500 |
2014/12/10 | 252 | 258 | 252 | 255 | 1,282,600 |
2014/12/09 | 263 | 265 | 256 | 256 | 2,307,500 |
2014/12/08 | 271 | 272 | 265 | 267 | 1,707,400 |
2014/12/05 | 272 | 274 | 269 | 271 | 1,315,300 |
2014/12/04 | 275 | 276 | 269 | 272 | 2,393,100 |
2014/12/03 | 278 | 279 | 272 | 273 | 1,780,400 |
2014/12/02 | 281 | 282 | 276 | 276 | 1,676,900 |
2014/12/01 | 284 | 286 | 280 | 282 | 1,664,900 |
2014/11/28 | 275 | 287 | 275 | 284 | 4,406,900 |
2014/11/27 | 275 | 277 | 273 | 275 | 1,846,300 |
2014/11/26 | 273 | 276 | 271 | 275 | 1,899,400 |
2014/11/25 | 276 | 277 | 270 | 272 | 1,356,200 |
2014/11/21 | 271 | 276 | 268 | 274 | 1,620,900 |
2014/11/20 | 275 | 275 | 270 | 272 | 1,430,000 |
2014/11/19 | 274 | 278 | 273 | 276 | 1,136,500 |
2014/11/18 | 270 | 276 | 270 | 274 | 1,200,400 |
2014/11/17 | 276 | 278 | 269 | 269 | 1,531,700 |
2014/11/14 | 276 | 278 | 272 | 276 | 1,922,200 |
2014/11/13 | 275 | 277 | 269 | 272 | 1,603,100 |
2014/11/12 | 284 | 286 | 275 | 276 | 1,773,700 |
2014/11/11 | 285 | 286 | 279 | 282 | 2,165,500 |
2014/11/10 | 270 | 287 | 269 | 282 | 3,138,700 |
2014/11/07 | 271 | 275 | 268 | 273 | 2,055,900 |
2014/11/06 | 277 | 278 | 268 | 271 | 3,366,100 |
2014/11/05 | 284 | 288 | 275 | 279 | 2,974,900 |
2014/11/04 | 298 | 298 | 283 | 284 | 5,090,000 |
2014/10/31 | 257 | 279 | 256 | 277 | 6,607,900 |
2014/10/30 | 247 | 258 | 245 | 252 | 2,480,600 |
2014/10/29 | 242 | 248 | 241 | 244 | 1,626,700 |
2014/10/28 | 243 | 244 | 239 | 242 | 700,800 |
2014/10/27 | 245 | 247 | 241 | 244 | 997,100 |
2014/10/24 | 246 | 246 | 241 | 243 | 931,900 |
2014/10/23 | 243 | 247 | 243 | 243 | 732,200 |
2014/10/22 | 243 | 246 | 242 | 246 | 1,004,700 |
2014/10/21 | 247 | 248 | 237 | 238 | 1,158,400 |
2014/10/20 | 245 | 245 | 239 | 245 | 1,634,900 |
2014/10/17 | 240 | 243 | 230 | 235 | 2,434,400 |
2014/10/16 | 246 | 246 | 240 | 240 | 2,511,200 |
2014/10/15 | 241 | 254 | 241 | 253 | 2,432,300 |
2014/10/14 | 242 | 247 | 239 | 241 | 2,404,500 |
2014/10/10 | 245 | 254 | 242 | 250 | 2,599,200 |
2014/10/09 | 266 | 268 | 252 | 253 | 3,037,200 |
2014/10/08 | 265 | 271 | 263 | 266 | 1,195,400 |
2014/10/07 | 275 | 275 | 269 | 271 | 1,581,300 |
2014/10/06 | 272 | 277 | 271 | 276 | 1,730,300 |
2014/10/03 | 262 | 269 | 262 | 268 | 1,669,300 |
2014/10/02 | 264 | 266 | 262 | 263 | 2,511,900 |
2014/10/01 | 276 | 277 | 271 | 271 | 2,602,000 |
2014/09/30 | 283 | 285 | 276 | 278 | 2,967,600 |
2014/09/29 | 286 | 287 | 283 | 285 | 1,056,900 |
2014/09/26 | 281 | 288 | 281 | 287 | 1,357,700 |
2014/09/25 | 287 | 288 | 283 | 285 | 1,255,400 |
2014/09/24 | 286 | 289 | 285 | 286 | 1,155,200 |
2014/09/22 | 294 | 296 | 288 | 290 | 1,197,200 |
2014/09/19 | 286 | 295 | 286 | 294 | 2,760,300 |
2014/09/18 | 286 | 287 | 280 | 285 | 3,331,300 |
2014/09/17 | 290 | 292 | 284 | 287 | 2,745,900 |
2014/09/16 | 297 | 297 | 290 | 292 | 2,448,100 |
2014/09/12 | 299 | 299 | 295 | 296 | 1,886,000 |
2014/09/11 | 300 | 300 | 297 | 299 | 1,436,400 |
2014/09/10 | 298 | 300 | 294 | 298 | 2,418,800 |
2014/09/09 | 303 | 303 | 298 | 300 | 1,658,200 |
2014/09/08 | 302 | 303 | 298 | 301 | 1,958,400 |
2014/09/05 | 301 | 302 | 299 | 300 | 1,427,400 |
2014/09/04 | 302 | 304 | 300 | 301 | 2,031,200 |
2014/09/03 | 304 | 306 | 301 | 301 | 2,065,200 |
2014/09/02 | 308 | 308 | 304 | 304 | 2,261,800 |
2014/09/01 | 301 | 309 | 300 | 307 | 2,729,500 |
2014/08/29 | 300 | 302 | 298 | 301 | 2,624,800 |
2014/08/28 | 303 | 304 | 299 | 301 | 2,612,000 |
2014/08/27 | 304 | 306 | 302 | 303 | 1,777,600 |
2014/08/26 | 306 | 309 | 302 | 303 | 2,829,500 |
2014/08/25 | 307 | 309 | 304 | 308 | 1,761,800 |
2014/08/22 | 315 | 315 | 305 | 307 | 2,844,200 |
2014/08/21 | 315 | 317 | 311 | 314 | 2,093,400 |
2014/08/20 | 318 | 321 | 312 | 314 | 5,402,100 |
2014/08/19 | 309 | 311 | 306 | 310 | 1,779,600 |
2014/08/18 | 309 | 311 | 304 | 307 | 2,244,000 |
2014/08/15 | 305 | 308 | 303 | 306 | 2,493,600 |
2014/08/14 | 301 | 303 | 300 | 302 | 2,550,900 |
2014/08/13 | 302 | 303 | 300 | 301 | 1,701,200 |
2014/08/12 | 301 | 304 | 300 | 302 | 2,923,200 |
2014/08/11 | 304 | 308 | 299 | 302 | 3,074,100 |
2014/08/08 | 300 | 303 | 293 | 297 | 5,196,100 |
2014/08/07 | 305 | 307 | 298 | 304 | 4,275,800 |
2014/08/06 | 311 | 313 | 303 | 306 | 4,852,100 |
2014/08/05 | 320 | 322 | 310 | 313 | 3,888,500 |
2014/08/04 | 320 | 323 | 317 | 320 | 2,816,900 |
2014/08/01 | 320 | 328 | 317 | 320 | 5,872,800 |
2014/07/31 | 338 | 341 | 324 | 326 | 10,883,700 |
2014/07/30 | 343 | 352 | 338 | 345 | 8,196,300 |
2014/07/29 | 344 | 345 | 339 | 344 | 4,258,100 |
2014/07/28 | 344 | 347 | 337 | 342 | 7,745,500 |
2014/07/25 | 337 | 343 | 333 | 340 | 4,633,400 |
2014/07/24 | 338 | 348 | 331 | 333 | 10,002,200 |
2014/07/23 | 345 | 366 | 332 | 333 | 34,606,000 |
2014/07/22 | 337 | 349 | 332 | 341 | 15,503,000 |
2014/07/18 | 332 | 336 | 327 | 333 | 10,138,000 |
2014/07/17 | 314 | 348 | 310 | 342 | 27,499,600 |
2014/07/16 | 318 | 319 | 308 | 311 | 3,044,500 |
2014/07/15 | 312 | 327 | 310 | 321 | 5,813,700 |
2014/07/14 | 309 | 310 | 303 | 307 | 1,285,900 |
2014/07/11 | 299 | 308 | 298 | 306 | 1,780,500 |
2014/07/10 | 311 | 315 | 304 | 304 | 2,831,900 |
2014/07/09 | 314 | 319 | 311 | 312 | 1,502,300 |
2014/07/08 | 315 | 319 | 312 | 316 | 1,493,500 |
2014/07/07 | 321 | 322 | 317 | 317 | 1,741,400 |
2014/07/04 | 321 | 323 | 319 | 323 | 1,703,400 |
2014/07/03 | 320 | 322 | 317 | 320 | 1,787,900 |
2014/07/02 | 324 | 324 | 318 | 321 | 2,044,100 |
2014/07/01 | 324 | 325 | 319 | 322 | 2,596,900 |
2014/06/30 | 314 | 325 | 311 | 324 | 3,260,500 |
2014/06/27 | 330 | 331 | 310 | 316 | 6,145,300 |
2014/06/26 | 333 | 337 | 329 | 331 | 2,822,000 |
2014/06/25 | 338 | 341 | 333 | 333 | 3,626,300 |
2014/06/24 | 338 | 345 | 336 | 341 | 5,246,700 |
2014/06/23 | 337 | 343 | 337 | 340 | 6,348,300 |
2014/06/20 | 334 | 340 | 330 | 335 | 5,544,600 |
2014/06/19 | 328 | 338 | 327 | 334 | 7,778,900 |
2014/06/18 | 328 | 328 | 323 | 328 | 2,369,700 |
2014/06/17 | 324 | 328 | 320 | 328 | 2,315,700 |
2014/06/16 | 328 | 333 | 318 | 322 | 4,609,100 |
2014/06/13 | 314 | 326 | 314 | 325 | 3,700,400 |
2014/06/12 | 315 | 320 | 311 | 317 | 3,132,500 |
2014/06/11 | 318 | 321 | 315 | 319 | 2,260,400 |
2014/06/10 | 318 | 325 | 313 | 322 | 3,967,800 |
2014/06/09 | 326 | 328 | 318 | 320 | 4,129,100 |
2014/06/06 | 325 | 330 | 324 | 326 | 2,618,700 |
2014/06/05 | 329 | 330 | 324 | 325 | 2,585,200 |
2014/06/04 | 325 | 328 | 321 | 327 | 4,029,800 |
2014/06/03 | 329 | 332 | 323 | 326 | 4,881,900 |
2014/06/02 | 324 | 329 | 320 | 327 | 8,652,300 |
2014/05/30 | 314 | 316 | 307 | 313 | 3,809,400 |
2014/05/29 | 306 | 319 | 306 | 314 | 6,726,300 |
2014/05/28 | 308 | 309 | 305 | 306 | 2,457,600 |
2014/05/27 | 314 | 315 | 307 | 308 | 4,724,300 |
2014/05/26 | 314 | 319 | 308 | 312 | 8,886,000 |
2014/05/23 | 291 | 297 | 289 | 290 | 2,283,500 |
2014/05/22 | 287 | 295 | 283 | 292 | 3,151,400 |
2014/05/21 | 272 | 288 | 271 | 282 | 4,293,800 |
2014/05/20 | 282 | 284 | 272 | 277 | 3,888,600 |
2014/05/19 | 292 | 296 | 281 | 283 | 3,967,400 |
2014/05/16 | 298 | 299 | 291 | 292 | 3,222,600 |
2014/05/15 | 300 | 307 | 297 | 305 | 2,384,700 |
2014/05/14 | 308 | 309 | 301 | 303 | 2,615,900 |
2014/05/13 | 313 | 315 | 306 | 309 | 3,641,900 |
2014/05/12 | 300 | 316 | 299 | 309 | 12,387,300 |
2014/05/09 | 290 | 294 | 287 | 289 | 2,196,700 |
2014/05/08 | 287 | 291 | 286 | 289 | 1,879,200 |
2014/05/07 | 286 | 287 | 283 | 284 | 2,342,600 |
2014/05/02 | 288 | 294 | 288 | 290 | 2,300,100 |
2014/05/01 | 284 | 292 | 283 | 290 | 3,608,500 |
2014/04/30 | 286 | 288 | 282 | 283 | 2,089,900 |
2014/04/28 | 291 | 293 | 283 | 285 | 3,606,200 |
2014/04/25 | 296 | 300 | 291 | 296 | 3,242,300 |
2014/04/24 | 287 | 299 | 286 | 297 | 6,401,200 |
2014/04/23 | 286 | 292 | 282 | 291 | 2,771,300 |
2014/04/22 | 292 | 295 | 281 | 283 | 4,567,000 |
2014/04/21 | 301 | 302 | 291 | 293 | 4,023,900 |
2014/04/18 | 300 | 305 | 296 | 304 | 2,537,800 |
2014/04/17 | 307 | 309 | 294 | 297 | 5,453,000 |
2014/04/16 | 296 | 307 | 296 | 305 | 4,824,400 |
2014/04/15 | 293 | 301 | 291 | 296 | 5,452,800 |
2014/04/14 | 280 | 290 | 277 | 287 | 5,713,800 |
2014/04/11 | 283 | 289 | 278 | 286 | 8,222,200 |
2014/04/10 | 300 | 303 | 288 | 292 | 5,884,000 |
2014/04/09 | 295 | 299 | 290 | 292 | 7,548,000 |
2014/04/08 | 312 | 312 | 301 | 303 | 7,834,500 |
2014/04/07 | 318 | 320 | 311 | 315 | 6,073,000 |
2014/04/04 | 324 | 329 | 320 | 322 | 5,814,700 |
2014/04/03 | 331 | 332 | 325 | 326 | 4,929,500 |
2014/04/02 | 331 | 334 | 325 | 330 | 7,950,700 |
2014/04/01 | 332 | 338 | 323 | 330 | 9,804,100 |
2014/03/31 | 337 | 339 | 325 | 331 | 21,552,000 |
2014/03/28 | 354 | 356 | 338 | 353 | 26,578,500 |
2014/03/27 | 313 | 350 | 312 | 348 | 17,596,000 |
2014/03/26 | 328 | 330 | 313 | 319 | 9,291,500 |
2014/03/25 | 330 | 337 | 323 | 326 | 10,848,500 |
2014/03/24 | 319 | 331 | 316 | 330 | 14,623,000 |
2014/03/20 | 345 | 345 | 316 | 318 | 20,900,500 |
2014/03/19 | 354 | 358 | 329 | 340 | 35,488,500 |
2014/03/18 | 334 | 353 | 333 | 350 | 37,226,500 |
2014/03/17 | 321 | 338 | 319 | 326 | 17,431,500 |
2014/03/14 | 319 | 329 | 316 | 323 | 13,488,000 |
2014/03/13 | 328 | 334 | 323 | 325 | 12,041,500 |
2014/03/12 | 325 | 346 | 313 | 324 | 34,465,500 |
2014/03/11 | 344 | 348 | 325 | 330 | 21,599,500 |
2014/03/10 | 340 | 352 | 331 | 347 | 39,379,000 |
2014/03/07 | 337 | 340 | 321 | 331 | 35,568,500 |
2014/03/06 | 300 | 332 | 300 | 329 | 78,563,000 |
2014/03/05 | 280 | 297 | 280 | 296 | 12,447,500 |
2014/03/04 | 268 | 280 | 266 | 273 | 3,363,500 |
2014/03/03 | 268 | 272 | 262 | 271 | 3,807,500 |
2014/02/28 | 283 | 284 | 270 | 276 | 3,706,500 |
2014/02/27 | 285 | 287 | 280 | 284 | 3,369,500 |
2014/02/26 | 277 | 289 | 276 | 287 | 5,187,000 |
2014/02/25 | 275 | 281 | 271 | 279 | 3,867,500 |
2014/02/24 | 267 | 277 | 264 | 270 | 4,769,000 |
2014/02/21 | 262 | 271 | 256 | 269 | 4,674,500 |
2014/02/20 | 264 | 267 | 252 | 255 | 5,227,000 |
2014/02/19 | 273 | 274 | 266 | 267 | 3,091,000 |
2014/02/18 | 265 | 278 | 263 | 275 | 4,723,500 |
2014/02/17 | 272 | 274 | 259 | 267 | 5,261,500 |
2014/02/14 | 278 | 286 | 261 | 268 | 7,609,000 |
2014/02/13 | 285 | 290 | 275 | 277 | 7,701,000 |
2014/02/12 | 285 | 299 | 282 | 292 | 11,067,000 |
2014/02/10 | 265 | 285 | 262 | 283 | 11,432,000 |
2014/02/07 | 254 | 260 | 251 | 257 | 4,379,500 |
2014/02/06 | 245 | 253 | 241 | 250 | 7,012,000 |
2014/02/05 | 271 | 272 | 240 | 261 | 9,036,000 |
2014/02/04 | 231 | 263 | 225 | 241 | 14,607,000 |
2014/02/03 | 290 | 290 | 261 | 263 | 7,723,500 |
2014/01/31 | 314 | 314 | 293 | 300 | 3,903,000 |
2014/01/30 | 306 | 312 | 301 | 311 | 3,901,500 |
2014/01/29 | 314 | 316 | 309 | 313 | 2,650,000 |
2014/01/28 | 312 | 318 | 308 | 308 | 2,712,500 |
2014/01/27 | 313 | 321 | 309 | 310 | 4,455,000 |
2014/01/24 | 326 | 331 | 322 | 324 | 2,668,000 |
2014/01/23 | 335 | 337 | 331 | 331 | 2,964,500 |
2014/01/22 | 337 | 337 | 333 | 335 | 2,013,000 |
2014/01/21 | 335 | 344 | 335 | 335 | 3,358,500 |
2014/01/20 | 330 | 336 | 329 | 335 | 2,662,500 |
2014/01/17 | 325 | 331 | 323 | 329 | 2,766,500 |
2014/01/16 | 332 | 336 | 328 | 328 | 3,998,000 |
2014/01/15 | 334 | 335 | 330 | 332 | 2,386,500 |
2014/01/14 | 331 | 336 | 330 | 331 | 3,084,000 |
2014/01/10 | 335 | 340 | 334 | 337 | 2,858,500 |
2014/01/09 | 335 | 340 | 333 | 336 | 3,111,500 |
2014/01/08 | 336 | 337 | 330 | 336 | 4,711,500 |
2014/01/07 | 344 | 345 | 335 | 336 | 6,169,500 |
2014/01/06 | 352 | 355 | 348 | 350 | 5,168,500 |