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 |
---|---|---|---|---|---|
2016/12/30 | 189 | 192 | 189 | 191 | 857,400 |
2016/12/29 | 195 | 196 | 189 | 190 | 2,768,600 |
2016/12/28 | 193 | 200 | 193 | 199 | 1,632,800 |
2016/12/27 | 192 | 194 | 190 | 191 | 1,105,300 |
2016/12/26 | 195 | 196 | 191 | 192 | 1,333,800 |
2016/12/22 | 193 | 194 | 190 | 193 | 1,617,800 |
2016/12/21 | 204 | 207 | 197 | 197 | 1,742,200 |
2016/12/20 | 203 | 205 | 201 | 204 | 1,215,000 |
2016/12/19 | 207 | 209 | 201 | 203 | 2,347,400 |
2016/12/16 | 206 | 214 | 206 | 211 | 2,336,600 |
2016/12/15 | 211 | 211 | 206 | 208 | 1,653,200 |
2016/12/14 | 213 | 215 | 209 | 210 | 1,848,800 |
2016/12/13 | 210 | 216 | 206 | 215 | 1,862,200 |
2016/12/12 | 222 | 223 | 210 | 215 | 3,107,800 |
2016/12/09 | 220 | 221 | 214 | 221 | 2,975,800 |
2016/12/08 | 224 | 224 | 214 | 218 | 4,169,500 |
2016/12/07 | 216 | 221 | 212 | 218 | 6,577,800 |
2016/12/06 | 196 | 210 | 196 | 209 | 6,494,900 |
2016/12/05 | 191 | 195 | 189 | 194 | 1,439,500 |
2016/12/02 | 197 | 198 | 193 | 194 | 1,467,900 |
2016/12/01 | 201 | 204 | 196 | 197 | 3,041,700 |
2016/11/30 | 201 | 202 | 196 | 196 | 1,188,700 |
2016/11/29 | 199 | 203 | 198 | 200 | 1,528,700 |
2016/11/28 | 202 | 205 | 198 | 204 | 2,717,900 |
2016/11/25 | 200 | 207 | 193 | 197 | 6,606,100 |
2016/11/24 | 184 | 201 | 183 | 198 | 8,271,000 |
2016/11/22 | 175 | 179 | 175 | 179 | 1,314,000 |
2016/11/21 | 173 | 175 | 170 | 174 | 1,189,500 |
2016/11/18 | 167 | 174 | 167 | 173 | 2,064,700 |
2016/11/17 | 165 | 167 | 164 | 167 | 879,700 |
2016/11/16 | 165 | 166 | 163 | 165 | 687,400 |
2016/11/15 | 166 | 166 | 162 | 165 | 1,376,800 |
2016/11/14 | 162 | 168 | 162 | 164 | 2,157,000 |
2016/11/11 | 158 | 161 | 158 | 161 | 2,067,200 |
2016/11/10 | 153 | 161 | 153 | 158 | 2,901,200 |
2016/11/09 | 158 | 158 | 141 | 145 | 2,022,300 |
2016/11/08 | 156 | 158 | 156 | 156 | 857,500 |
2016/11/07 | 152 | 156 | 152 | 155 | 636,200 |
2016/11/04 | 155 | 155 | 149 | 152 | 767,200 |
2016/11/02 | 156 | 157 | 155 | 155 | 864,100 |
2016/11/01 | 154 | 159 | 154 | 156 | 1,347,900 |
2016/10/31 | 152 | 155 | 152 | 154 | 752,000 |
2016/10/28 | 153 | 156 | 153 | 153 | 2,448,900 |
2016/10/27 | 150 | 153 | 149 | 153 | 1,627,600 |
2016/10/26 | 147 | 151 | 147 | 150 | 1,287,000 |
2016/10/25 | 148 | 148 | 146 | 147 | 238,100 |
2016/10/24 | 148 | 148 | 145 | 148 | 352,500 |
2016/10/21 | 149 | 149 | 147 | 148 | 272,900 |
2016/10/20 | 149 | 150 | 148 | 149 | 490,400 |
2016/10/19 | 149 | 149 | 147 | 148 | 296,300 |
2016/10/18 | 146 | 148 | 144 | 148 | 586,900 |
2016/10/17 | 144 | 147 | 144 | 146 | 398,000 |
2016/10/14 | 143 | 145 | 142 | 145 | 268,600 |
2016/10/13 | 149 | 149 | 143 | 144 | 721,900 |
2016/10/12 | 148 | 150 | 147 | 147 | 504,500 |
2016/10/11 | 152 | 152 | 149 | 150 | 390,000 |
2016/10/07 | 150 | 151 | 149 | 150 | 169,500 |
2016/10/06 | 150 | 152 | 150 | 151 | 436,200 |
2016/10/05 | 148 | 151 | 147 | 150 | 708,400 |
2016/10/04 | 147 | 149 | 147 | 149 | 472,100 |
2016/10/03 | 147 | 149 | 147 | 147 | 354,800 |
2016/09/30 | 146 | 146 | 145 | 146 | 389,600 |
2016/09/29 | 145 | 149 | 145 | 147 | 1,184,300 |
2016/09/28 | 146 | 146 | 141 | 144 | 498,200 |
2016/09/27 | 139 | 145 | 138 | 144 | 596,000 |
2016/09/26 | 143 | 144 | 140 | 140 | 317,100 |
2016/09/23 | 143 | 144 | 141 | 144 | 377,700 |
2016/09/21 | 139 | 144 | 138 | 143 | 637,800 |
2016/09/20 | 142 | 144 | 139 | 139 | 678,700 |
2016/09/16 | 139 | 143 | 139 | 143 | 640,500 |
2016/09/15 | 139 | 140 | 138 | 139 | 418,200 |
2016/09/14 | 142 | 142 | 139 | 142 | 728,200 |
2016/09/13 | 146 | 146 | 144 | 144 | 457,500 |
2016/09/12 | 144 | 145 | 143 | 144 | 816,900 |
2016/09/09 | 146 | 149 | 145 | 147 | 806,300 |
2016/09/08 | 149 | 149 | 146 | 147 | 438,300 |
2016/09/07 | 148 | 149 | 146 | 149 | 591,500 |
2016/09/06 | 151 | 153 | 149 | 151 | 496,600 |
2016/09/05 | 148 | 153 | 148 | 151 | 1,142,000 |
2016/09/02 | 147 | 149 | 146 | 146 | 326,700 |
2016/09/01 | 145 | 148 | 145 | 147 | 480,500 |
2016/08/31 | 145 | 147 | 145 | 145 | 567,700 |
2016/08/30 | 146 | 146 | 144 | 145 | 226,700 |
2016/08/29 | 146 | 148 | 145 | 145 | 444,600 |
2016/08/26 | 143 | 144 | 141 | 142 | 372,600 |
2016/08/25 | 146 | 147 | 142 | 143 | 753,200 |
2016/08/24 | 145 | 149 | 145 | 147 | 555,200 |
2016/08/23 | 149 | 149 | 144 | 145 | 840,300 |
2016/08/22 | 147 | 150 | 147 | 149 | 1,155,200 |
2016/08/19 | 139 | 147 | 139 | 147 | 1,347,200 |
2016/08/18 | 140 | 140 | 138 | 139 | 303,200 |
2016/08/17 | 139 | 141 | 138 | 140 | 609,600 |
2016/08/16 | 140 | 140 | 138 | 138 | 370,200 |
2016/08/15 | 139 | 141 | 138 | 138 | 211,200 |
2016/08/12 | 140 | 141 | 138 | 139 | 418,000 |
2016/08/10 | 139 | 141 | 138 | 140 | 637,600 |
2016/08/09 | 138 | 140 | 138 | 140 | 328,300 |
2016/08/08 | 140 | 140 | 137 | 139 | 522,600 |
2016/08/05 | 137 | 140 | 136 | 137 | 569,900 |
2016/08/04 | 133 | 138 | 132 | 137 | 959,800 |
2016/08/03 | 137 | 137 | 131 | 131 | 1,298,400 |
2016/08/02 | 140 | 142 | 140 | 140 | 496,100 |
2016/08/01 | 134 | 143 | 133 | 143 | 1,291,600 |
2016/07/29 | 137 | 137 | 130 | 136 | 1,263,400 |
2016/07/28 | 138 | 139 | 135 | 136 | 584,800 |
2016/07/27 | 135 | 140 | 134 | 139 | 1,814,300 |
2016/07/26 | 138 | 139 | 131 | 132 | 1,869,400 |
2016/07/25 | 134 | 140 | 134 | 140 | 1,515,900 |
2016/07/22 | 129 | 133 | 129 | 132 | 746,900 |
2016/07/21 | 130 | 133 | 129 | 131 | 795,600 |
2016/07/20 | 131 | 131 | 126 | 129 | 722,300 |
2016/07/19 | 132 | 133 | 128 | 130 | 966,000 |
2016/07/15 | 132 | 133 | 129 | 132 | 1,236,900 |
2016/07/14 | 130 | 131 | 126 | 128 | 784,400 |
2016/07/13 | 130 | 132 | 128 | 131 | 1,753,500 |
2016/07/12 | 121 | 125 | 121 | 123 | 1,184,200 |
2016/07/11 | 115 | 119 | 115 | 118 | 887,900 |
2016/07/08 | 115 | 117 | 111 | 111 | 1,051,400 |
2016/07/07 | 119 | 119 | 115 | 115 | 856,000 |
2016/07/06 | 121 | 121 | 116 | 117 | 1,070,900 |
2016/07/05 | 123 | 125 | 123 | 124 | 407,300 |
2016/07/04 | 121 | 125 | 120 | 123 | 1,014,600 |
2016/07/01 | 122 | 122 | 118 | 121 | 662,700 |
2016/06/30 | 122 | 123 | 118 | 118 | 703,300 |
2016/06/29 | 121 | 121 | 118 | 118 | 680,900 |
2016/06/28 | 119 | 119 | 113 | 116 | 1,174,500 |
2016/06/27 | 117 | 119 | 116 | 118 | 475,100 |
2016/06/24 | 130 | 131 | 111 | 116 | 2,795,900 |
2016/06/23 | 127 | 130 | 126 | 128 | 1,237,300 |
2016/06/22 | 131 | 131 | 125 | 127 | 799,400 |
2016/06/21 | 129 | 132 | 127 | 130 | 707,100 |
2016/06/20 | 127 | 132 | 127 | 130 | 984,500 |
2016/06/17 | 124 | 126 | 123 | 124 | 681,600 |
2016/06/16 | 128 | 129 | 120 | 123 | 1,280,700 |
2016/06/15 | 126 | 130 | 125 | 128 | 1,230,000 |
2016/06/14 | 133 | 134 | 126 | 128 | 1,812,900 |
2016/06/13 | 137 | 137 | 133 | 134 | 1,202,200 |
2016/06/10 | 142 | 143 | 138 | 141 | 938,700 |
2016/06/09 | 141 | 144 | 141 | 143 | 789,800 |
2016/06/08 | 146 | 147 | 142 | 142 | 972,200 |
2016/06/07 | 145 | 148 | 144 | 146 | 968,600 |
2016/06/06 | 139 | 146 | 139 | 145 | 1,364,700 |
2016/06/03 | 141 | 143 | 139 | 143 | 1,645,000 |
2016/06/02 | 149 | 149 | 142 | 144 | 1,797,400 |
2016/06/01 | 153 | 154 | 149 | 150 | 1,683,700 |
2016/05/31 | 154 | 157 | 153 | 153 | 5,023,600 |
2016/05/30 | 156 | 156 | 154 | 156 | 667,800 |
2016/05/27 | 155 | 157 | 152 | 154 | 839,400 |
2016/05/26 | 158 | 158 | 155 | 155 | 778,500 |
2016/05/25 | 157 | 159 | 155 | 156 | 895,800 |
2016/05/24 | 156 | 157 | 154 | 155 | 719,100 |
2016/05/23 | 156 | 159 | 154 | 158 | 833,100 |
2016/05/20 | 155 | 158 | 155 | 156 | 1,537,300 |
2016/05/19 | 159 | 161 | 155 | 155 | 1,268,800 |
2016/05/18 | 159 | 161 | 157 | 158 | 1,408,600 |
2016/05/17 | 155 | 161 | 153 | 160 | 1,722,600 |
2016/05/16 | 158 | 159 | 155 | 155 | 1,200,900 |
2016/05/13 | 160 | 160 | 157 | 158 | 1,671,800 |
2016/05/12 | 157 | 162 | 156 | 161 | 1,844,700 |
2016/05/11 | 158 | 162 | 154 | 159 | 5,389,100 |
2016/05/10 | 150 | 158 | 144 | 157 | 5,926,300 |
2016/05/09 | 138 | 140 | 136 | 137 | 904,800 |
2016/05/06 | 140 | 143 | 138 | 138 | 558,700 |
2016/05/02 | 137 | 142 | 136 | 140 | 1,286,800 |
2016/04/28 | 154 | 155 | 143 | 145 | 1,447,800 |
2016/04/27 | 148 | 152 | 147 | 152 | 1,166,400 |
2016/04/26 | 149 | 149 | 142 | 147 | 1,487,400 |
2016/04/25 | 159 | 159 | 150 | 150 | 2,127,400 |
2016/04/22 | 150 | 156 | 148 | 156 | 2,873,000 |
2016/04/21 | 143 | 152 | 140 | 151 | 2,859,700 |
2016/04/20 | 139 | 142 | 138 | 140 | 1,246,800 |
2016/04/19 | 135 | 137 | 134 | 136 | 900,100 |
2016/04/18 | 134 | 135 | 128 | 132 | 1,768,600 |
2016/04/15 | 135 | 140 | 135 | 139 | 831,600 |
2016/04/14 | 137 | 140 | 137 | 138 | 930,800 |
2016/04/13 | 134 | 136 | 133 | 135 | 857,800 |
2016/04/12 | 127 | 133 | 127 | 133 | 1,173,500 |
2016/04/11 | 127 | 128 | 124 | 127 | 897,100 |
2016/04/08 | 119 | 129 | 118 | 128 | 793,400 |
2016/04/07 | 119 | 125 | 119 | 122 | 859,100 |
2016/04/06 | 116 | 122 | 116 | 121 | 768,300 |
2016/04/05 | 125 | 125 | 118 | 119 | 870,500 |
2016/04/04 | 125 | 130 | 123 | 126 | 1,203,900 |
2016/04/01 | 131 | 132 | 126 | 126 | 995,800 |
2016/03/31 | 132 | 134 | 131 | 131 | 857,800 |
2016/03/30 | 136 | 138 | 128 | 130 | 1,292,400 |
2016/03/29 | 137 | 138 | 135 | 137 | 540,400 |
2016/03/28 | 138 | 140 | 134 | 135 | 971,800 |
2016/03/25 | 138 | 140 | 137 | 138 | 869,300 |
2016/03/24 | 145 | 146 | 140 | 141 | 1,073,000 |
2016/03/23 | 148 | 148 | 145 | 146 | 761,200 |
2016/03/22 | 148 | 149 | 144 | 148 | 1,455,200 |
2016/03/18 | 140 | 145 | 140 | 145 | 1,785,500 |
2016/03/17 | 144 | 146 | 136 | 140 | 1,892,000 |
2016/03/16 | 142 | 145 | 140 | 143 | 1,061,700 |
2016/03/15 | 143 | 147 | 141 | 143 | 1,628,900 |
2016/03/14 | 137 | 145 | 136 | 144 | 2,396,500 |
2016/03/11 | 132 | 135 | 131 | 134 | 793,100 |
2016/03/10 | 134 | 135 | 130 | 134 | 908,600 |
2016/03/09 | 132 | 133 | 128 | 132 | 1,386,600 |
2016/03/08 | 132 | 135 | 129 | 133 | 1,965,400 |
2016/03/07 | 134 | 135 | 130 | 130 | 1,152,900 |
2016/03/04 | 127 | 134 | 126 | 132 | 1,960,800 |
2016/03/03 | 120 | 127 | 120 | 126 | 1,178,100 |
2016/03/02 | 119 | 122 | 117 | 120 | 1,642,400 |
2016/03/01 | 117 | 118 | 114 | 117 | 724,800 |
2016/02/29 | 116 | 117 | 114 | 117 | 1,929,700 |
2016/02/26 | 117 | 118 | 112 | 113 | 1,292,800 |
2016/02/25 | 113 | 117 | 112 | 115 | 1,232,500 |
2016/02/24 | 112 | 114 | 110 | 111 | 1,202,800 |
2016/02/23 | 115 | 118 | 113 | 114 | 1,434,000 |
2016/02/22 | 118 | 118 | 112 | 113 | 1,577,100 |
2016/02/19 | 115 | 117 | 112 | 117 | 1,179,700 |
2016/02/18 | 112 | 122 | 110 | 117 | 3,501,400 |
2016/02/17 | 107 | 113 | 104 | 108 | 1,264,700 |
2016/02/16 | 102 | 113 | 102 | 110 | 2,149,300 |
2016/02/15 | 101 | 105 | 99 | 104 | 1,459,200 |
2016/02/12 | 99 | 102 | 94 | 96 | 2,782,800 |
2016/02/10 | 111 | 114 | 103 | 107 | 2,139,100 |
2016/02/09 | 112 | 114 | 110 | 110 | 1,484,900 |
2016/02/08 | 112 | 117 | 111 | 117 | 1,368,300 |
2016/02/05 | 116 | 121 | 111 | 114 | 1,722,800 |
2016/02/04 | 116 | 120 | 115 | 118 | 2,046,700 |
2016/02/03 | 125 | 126 | 117 | 117 | 1,926,400 |
2016/02/02 | 137 | 137 | 124 | 129 | 4,065,700 |
2016/02/01 | 128 | 139 | 128 | 139 | 3,928,600 |
2016/01/29 | 119 | 124 | 118 | 123 | 1,469,200 |
2016/01/28 | 124 | 124 | 119 | 120 | 1,093,400 |
2016/01/27 | 122 | 125 | 120 | 122 | 1,215,900 |
2016/01/26 | 121 | 121 | 119 | 121 | 874,200 |
2016/01/25 | 121 | 126 | 118 | 123 | 1,915,900 |
2016/01/22 | 115 | 122 | 113 | 119 | 1,692,400 |
2016/01/21 | 116 | 120 | 109 | 111 | 2,096,400 |
2016/01/20 | 126 | 126 | 118 | 119 | 1,207,500 |
2016/01/19 | 119 | 125 | 119 | 122 | 1,059,500 |
2016/01/18 | 118 | 121 | 117 | 120 | 1,332,800 |
2016/01/15 | 130 | 131 | 121 | 123 | 996,800 |
2016/01/14 | 125 | 129 | 122 | 128 | 1,462,500 |
2016/01/13 | 126 | 130 | 125 | 129 | 856,400 |
2016/01/12 | 129 | 133 | 123 | 123 | 2,083,600 |
2016/01/08 | 129 | 135 | 128 | 131 | 1,382,800 |
2016/01/07 | 137 | 139 | 131 | 131 | 1,403,400 |
2016/01/06 | 142 | 143 | 137 | 138 | 978,100 |
2016/01/05 | 141 | 143 | 139 | 142 | 796,300 |
2016/01/04 | 143 | 146 | 139 | 140 | 1,002,800 |