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 |
---|---|---|---|---|---|
2017/12/29 | 244 | 246 | 242 | 243 | 1,856,100 |
2017/12/28 | 245 | 246 | 241 | 242 | 2,601,900 |
2017/12/27 | 237 | 245 | 235 | 243 | 3,373,400 |
2017/12/26 | 238 | 240 | 234 | 234 | 2,678,500 |
2017/12/25 | 240 | 240 | 238 | 240 | 1,386,200 |
2017/12/22 | 240 | 241 | 238 | 239 | 1,984,700 |
2017/12/21 | 237 | 242 | 237 | 240 | 3,823,400 |
2017/12/20 | 231 | 238 | 230 | 237 | 3,626,500 |
2017/12/19 | 232 | 233 | 229 | 229 | 1,760,500 |
2017/12/18 | 226 | 232 | 226 | 230 | 3,492,800 |
2017/12/15 | 226 | 229 | 224 | 225 | 2,315,900 |
2017/12/14 | 223 | 226 | 223 | 226 | 813,000 |
2017/12/13 | 226 | 227 | 224 | 224 | 1,177,400 |
2017/12/12 | 225 | 227 | 223 | 226 | 1,579,900 |
2017/12/11 | 227 | 228 | 225 | 226 | 1,496,500 |
2017/12/08 | 225 | 228 | 224 | 227 | 1,648,100 |
2017/12/07 | 227 | 228 | 224 | 226 | 1,920,500 |
2017/12/06 | 227 | 230 | 223 | 226 | 4,346,300 |
2017/12/05 | 222 | 227 | 221 | 226 | 2,547,200 |
2017/12/04 | 224 | 224 | 220 | 222 | 2,294,500 |
2017/12/01 | 224 | 224 | 220 | 223 | 2,707,600 |
2017/11/30 | 222 | 222 | 217 | 222 | 2,380,700 |
2017/11/29 | 219 | 222 | 217 | 222 | 2,678,800 |
2017/11/28 | 217 | 218 | 212 | 215 | 3,204,900 |
2017/11/27 | 211 | 216 | 209 | 216 | 3,342,200 |
2017/11/24 | 207 | 209 | 205 | 209 | 1,762,200 |
2017/11/22 | 211 | 211 | 206 | 206 | 2,030,600 |
2017/11/21 | 204 | 209 | 204 | 209 | 3,407,100 |
2017/11/20 | 202 | 202 | 199 | 201 | 2,269,100 |
2017/11/17 | 206 | 207 | 201 | 203 | 3,409,200 |
2017/11/16 | 202 | 206 | 201 | 204 | 2,507,100 |
2017/11/15 | 210 | 210 | 200 | 202 | 4,327,800 |
2017/11/14 | 213 | 214 | 210 | 211 | 2,113,100 |
2017/11/13 | 217 | 217 | 211 | 212 | 2,399,400 |
2017/11/10 | 218 | 220 | 215 | 217 | 3,225,800 |
2017/11/09 | 223 | 224 | 216 | 221 | 5,187,300 |
2017/11/08 | 223 | 224 | 220 | 222 | 2,738,300 |
2017/11/07 | 221 | 227 | 220 | 222 | 4,500,400 |
2017/11/06 | 230 | 230 | 219 | 220 | 5,635,300 |
2017/11/02 | 237 | 238 | 226 | 227 | 6,729,700 |
2017/11/01 | 249 | 250 | 232 | 234 | 11,280,000 |
2017/10/31 | 249 | 252 | 245 | 249 | 3,922,100 |
2017/10/30 | 244 | 250 | 243 | 247 | 3,898,500 |
2017/10/27 | 242 | 244 | 241 | 244 | 1,845,600 |
2017/10/26 | 244 | 245 | 240 | 241 | 2,435,800 |
2017/10/25 | 240 | 245 | 239 | 243 | 5,607,800 |
2017/10/24 | 238 | 240 | 235 | 239 | 1,855,700 |
2017/10/23 | 234 | 240 | 232 | 238 | 2,817,600 |
2017/10/20 | 234 | 236 | 230 | 231 | 1,657,400 |
2017/10/19 | 235 | 235 | 231 | 233 | 1,649,900 |
2017/10/18 | 235 | 236 | 232 | 233 | 2,050,900 |
2017/10/17 | 237 | 241 | 236 | 236 | 3,135,200 |
2017/10/16 | 231 | 235 | 231 | 234 | 2,546,800 |
2017/10/13 | 229 | 231 | 226 | 230 | 2,650,100 |
2017/10/12 | 230 | 232 | 229 | 231 | 1,405,600 |
2017/10/11 | 233 | 234 | 228 | 230 | 1,956,100 |
2017/10/10 | 238 | 238 | 232 | 233 | 1,823,500 |
2017/10/06 | 235 | 239 | 234 | 238 | 1,926,600 |
2017/10/05 | 241 | 242 | 232 | 234 | 2,459,400 |
2017/10/04 | 240 | 245 | 239 | 240 | 3,207,200 |
2017/10/03 | 236 | 242 | 235 | 239 | 3,139,900 |
2017/10/02 | 233 | 236 | 233 | 235 | 1,077,500 |
2017/09/29 | 233 | 235 | 230 | 234 | 1,252,600 |
2017/09/28 | 236 | 237 | 232 | 235 | 2,214,200 |
2017/09/27 | 234 | 237 | 230 | 235 | 2,643,100 |
2017/09/26 | 225 | 234 | 222 | 234 | 3,580,300 |
2017/09/25 | 227 | 227 | 223 | 224 | 1,515,000 |
2017/09/22 | 231 | 232 | 222 | 224 | 3,578,200 |
2017/09/21 | 235 | 235 | 231 | 232 | 2,023,900 |
2017/09/20 | 228 | 235 | 226 | 235 | 3,378,800 |
2017/09/19 | 226 | 228 | 224 | 226 | 1,487,700 |
2017/09/15 | 223 | 223 | 220 | 222 | 1,676,500 |
2017/09/14 | 224 | 228 | 223 | 224 | 1,852,400 |
2017/09/13 | 233 | 233 | 222 | 223 | 5,024,100 |
2017/09/12 | 219 | 231 | 218 | 231 | 4,686,900 |
2017/09/11 | 216 | 218 | 214 | 215 | 1,778,200 |
2017/09/08 | 218 | 221 | 214 | 216 | 1,923,300 |
2017/09/07 | 220 | 221 | 216 | 218 | 1,520,500 |
2017/09/06 | 214 | 221 | 213 | 218 | 1,779,600 |
2017/09/05 | 224 | 229 | 217 | 217 | 3,229,200 |
2017/09/04 | 227 | 228 | 222 | 225 | 2,101,800 |
2017/09/01 | 234 | 235 | 227 | 227 | 3,083,800 |
2017/08/31 | 232 | 239 | 231 | 235 | 3,845,600 |
2017/08/30 | 222 | 231 | 220 | 230 | 6,126,400 |
2017/08/29 | 218 | 222 | 218 | 221 | 905,800 |
2017/08/28 | 220 | 222 | 218 | 220 | 990,200 |
2017/08/25 | 218 | 222 | 218 | 220 | 1,117,600 |
2017/08/24 | 218 | 221 | 216 | 218 | 1,050,200 |
2017/08/23 | 225 | 226 | 217 | 218 | 2,390,900 |
2017/08/22 | 217 | 223 | 216 | 223 | 1,525,900 |
2017/08/21 | 219 | 219 | 215 | 217 | 718,000 |
2017/08/18 | 217 | 219 | 215 | 216 | 1,721,900 |
2017/08/17 | 214 | 222 | 214 | 222 | 1,914,600 |
2017/08/16 | 212 | 216 | 212 | 215 | 735,800 |
2017/08/15 | 216 | 217 | 211 | 213 | 2,049,800 |
2017/08/14 | 213 | 218 | 210 | 213 | 1,927,700 |
2017/08/10 | 218 | 221 | 216 | 216 | 1,677,600 |
2017/08/09 | 218 | 220 | 214 | 218 | 2,824,400 |
2017/08/08 | 219 | 221 | 218 | 219 | 789,200 |
2017/08/07 | 218 | 219 | 216 | 218 | 1,485,400 |
2017/08/04 | 216 | 217 | 213 | 216 | 1,897,300 |
2017/08/03 | 219 | 219 | 214 | 217 | 2,358,800 |
2017/08/02 | 217 | 219 | 216 | 218 | 1,504,700 |
2017/08/01 | 224 | 224 | 215 | 216 | 3,532,200 |
2017/07/31 | 226 | 231 | 218 | 222 | 5,390,400 |
2017/07/28 | 241 | 241 | 233 | 237 | 1,790,900 |
2017/07/27 | 246 | 246 | 240 | 240 | 1,674,000 |
2017/07/26 | 243 | 246 | 242 | 245 | 1,256,200 |
2017/07/25 | 240 | 244 | 239 | 242 | 1,290,900 |
2017/07/24 | 242 | 243 | 239 | 240 | 1,321,200 |
2017/07/21 | 244 | 246 | 242 | 243 | 1,458,100 |
2017/07/20 | 243 | 246 | 241 | 245 | 1,748,900 |
2017/07/19 | 243 | 243 | 239 | 241 | 1,163,400 |
2017/07/18 | 242 | 246 | 241 | 243 | 1,425,500 |
2017/07/14 | 242 | 244 | 240 | 242 | 1,781,800 |
2017/07/13 | 244 | 244 | 240 | 241 | 1,183,000 |
2017/07/12 | 240 | 244 | 239 | 244 | 1,823,900 |
2017/07/11 | 241 | 244 | 239 | 241 | 1,372,800 |
2017/07/10 | 246 | 246 | 239 | 241 | 1,485,700 |
2017/07/07 | 235 | 244 | 234 | 241 | 2,561,400 |
2017/07/06 | 242 | 248 | 237 | 239 | 5,593,600 |
2017/07/05 | 230 | 242 | 229 | 241 | 5,904,900 |
2017/07/04 | 236 | 238 | 229 | 230 | 3,123,000 |
2017/07/03 | 234 | 236 | 230 | 234 | 2,593,500 |
2017/06/30 | 226 | 234 | 226 | 233 | 4,291,700 |
2017/06/29 | 232 | 233 | 229 | 230 | 3,221,000 |
2017/06/28 | 224 | 230 | 224 | 229 | 3,895,000 |
2017/06/27 | 219 | 223 | 218 | 223 | 1,926,400 |
2017/06/26 | 217 | 221 | 217 | 218 | 1,639,200 |
2017/06/23 | 218 | 218 | 215 | 217 | 2,404,000 |
2017/06/22 | 216 | 219 | 215 | 217 | 1,559,300 |
2017/06/21 | 219 | 220 | 216 | 217 | 4,232,300 |
2017/06/20 | 220 | 223 | 220 | 220 | 3,758,700 |
2017/06/19 | 225 | 226 | 223 | 226 | 1,540,600 |
2017/06/16 | 224 | 228 | 223 | 226 | 2,091,100 |
2017/06/15 | 230 | 231 | 223 | 225 | 4,068,000 |
2017/06/14 | 233 | 233 | 228 | 232 | 2,981,200 |
2017/06/13 | 233 | 234 | 229 | 231 | 2,840,900 |
2017/06/12 | 231 | 237 | 231 | 235 | 4,197,700 |
2017/06/09 | 226 | 232 | 226 | 231 | 3,503,400 |
2017/06/08 | 227 | 230 | 224 | 224 | 2,737,100 |
2017/06/07 | 219 | 225 | 219 | 225 | 3,495,700 |
2017/06/06 | 225 | 226 | 218 | 218 | 6,038,100 |
2017/06/05 | 238 | 238 | 226 | 227 | 6,448,000 |
2017/06/02 | 231 | 237 | 229 | 237 | 6,338,600 |
2017/06/01 | 226 | 232 | 226 | 226 | 4,468,100 |
2017/05/31 | 230 | 232 | 226 | 228 | 2,579,100 |
2017/05/30 | 226 | 232 | 225 | 232 | 2,568,300 |
2017/05/29 | 228 | 229 | 225 | 225 | 2,067,300 |
2017/05/26 | 229 | 232 | 227 | 228 | 2,053,000 |
2017/05/25 | 232 | 233 | 228 | 231 | 2,894,600 |
2017/05/24 | 236 | 237 | 231 | 233 | 2,759,300 |
2017/05/23 | 236 | 237 | 231 | 233 | 2,950,800 |
2017/05/22 | 239 | 242 | 235 | 238 | 2,893,900 |
2017/05/19 | 234 | 238 | 231 | 236 | 3,613,500 |
2017/05/18 | 232 | 237 | 231 | 233 | 5,479,100 |
2017/05/17 | 246 | 246 | 238 | 240 | 5,768,300 |
2017/05/16 | 252 | 258 | 249 | 250 | 4,276,800 |
2017/05/15 | 257 | 259 | 248 | 249 | 5,532,200 |
2017/05/12 | 261 | 263 | 255 | 261 | 8,589,600 |
2017/05/11 | 251 | 269 | 250 | 264 | 31,023,600 |
2017/05/10 | 260 | 267 | 246 | 248 | 31,421,000 |
2017/05/09 | 215 | 218 | 212 | 216 | 2,768,000 |
2017/05/08 | 215 | 215 | 212 | 214 | 2,701,800 |
2017/05/02 | 206 | 211 | 205 | 209 | 3,182,800 |
2017/05/01 | 200 | 207 | 200 | 206 | 1,574,000 |
2017/04/28 | 202 | 205 | 200 | 201 | 1,065,300 |
2017/04/27 | 206 | 207 | 202 | 204 | 855,300 |
2017/04/26 | 202 | 205 | 202 | 205 | 1,598,800 |
2017/04/25 | 195 | 200 | 194 | 199 | 1,549,300 |
2017/04/24 | 197 | 198 | 193 | 193 | 984,700 |
2017/04/21 | 196 | 197 | 193 | 194 | 1,294,200 |
2017/04/20 | 194 | 196 | 192 | 193 | 1,368,500 |
2017/04/19 | 193 | 194 | 190 | 193 | 1,919,100 |
2017/04/18 | 197 | 199 | 193 | 194 | 1,656,800 |
2017/04/17 | 193 | 196 | 190 | 193 | 1,492,400 |
2017/04/14 | 191 | 196 | 188 | 194 | 2,305,500 |
2017/04/13 | 203 | 203 | 192 | 194 | 4,595,300 |
2017/04/12 | 209 | 213 | 206 | 208 | 2,666,800 |
2017/04/11 | 211 | 214 | 209 | 211 | 1,968,700 |
2017/04/10 | 209 | 213 | 208 | 211 | 2,827,600 |
2017/04/07 | 211 | 212 | 205 | 207 | 3,448,800 |
2017/04/06 | 211 | 213 | 207 | 209 | 3,557,500 |
2017/04/05 | 209 | 213 | 208 | 213 | 2,514,900 |
2017/04/04 | 209 | 212 | 206 | 207 | 2,829,500 |
2017/04/03 | 214 | 215 | 208 | 209 | 2,009,000 |
2017/03/31 | 212 | 216 | 211 | 213 | 2,214,900 |
2017/03/30 | 212 | 215 | 209 | 211 | 1,634,200 |
2017/03/29 | 213 | 214 | 211 | 213 | 964,300 |
2017/03/28 | 211 | 213 | 211 | 212 | 998,500 |
2017/03/27 | 211 | 211 | 207 | 210 | 1,123,000 |
2017/03/24 | 211 | 216 | 211 | 214 | 1,775,800 |
2017/03/23 | 212 | 213 | 209 | 212 | 832,700 |
2017/03/22 | 211 | 215 | 209 | 211 | 2,316,900 |
2017/03/21 | 221 | 222 | 219 | 219 | 711,900 |
2017/03/17 | 225 | 225 | 221 | 221 | 1,637,800 |
2017/03/16 | 220 | 225 | 219 | 225 | 1,910,300 |
2017/03/15 | 224 | 225 | 218 | 220 | 2,289,000 |
2017/03/14 | 226 | 227 | 224 | 224 | 971,500 |
2017/03/13 | 229 | 229 | 224 | 225 | 1,605,000 |
2017/03/10 | 231 | 232 | 227 | 228 | 2,124,800 |
2017/03/09 | 235 | 235 | 228 | 231 | 2,116,800 |
2017/03/08 | 238 | 242 | 233 | 233 | 4,494,400 |
2017/03/07 | 237 | 242 | 237 | 239 | 2,716,600 |
2017/03/06 | 234 | 237 | 233 | 236 | 876,600 |
2017/03/03 | 234 | 235 | 232 | 233 | 1,287,000 |
2017/03/02 | 236 | 240 | 234 | 236 | 2,519,200 |
2017/03/01 | 225 | 233 | 223 | 233 | 2,518,900 |
2017/02/28 | 230 | 231 | 224 | 225 | 1,644,500 |
2017/02/27 | 225 | 228 | 220 | 225 | 2,797,900 |
2017/02/24 | 232 | 233 | 226 | 227 | 2,174,900 |
2017/02/23 | 236 | 237 | 230 | 232 | 2,717,400 |
2017/02/22 | 234 | 243 | 234 | 238 | 4,778,000 |
2017/02/21 | 232 | 234 | 231 | 233 | 1,066,600 |
2017/02/20 | 234 | 234 | 229 | 232 | 1,351,000 |
2017/02/17 | 229 | 235 | 229 | 232 | 1,927,400 |
2017/02/16 | 232 | 233 | 224 | 233 | 2,422,600 |
2017/02/15 | 236 | 239 | 229 | 231 | 3,417,100 |
2017/02/14 | 235 | 239 | 233 | 235 | 5,241,600 |
2017/02/13 | 221 | 232 | 221 | 231 | 5,792,600 |
2017/02/10 | 218 | 222 | 216 | 219 | 3,808,200 |
2017/02/09 | 208 | 218 | 208 | 218 | 5,554,700 |
2017/02/08 | 206 | 208 | 202 | 208 | 2,702,700 |
2017/02/07 | 206 | 208 | 200 | 204 | 6,847,600 |
2017/02/06 | 193 | 193 | 189 | 192 | 1,183,700 |
2017/02/03 | 187 | 193 | 187 | 189 | 1,481,200 |
2017/02/02 | 192 | 193 | 186 | 186 | 1,073,900 |
2017/02/01 | 190 | 193 | 189 | 192 | 739,600 |
2017/01/31 | 190 | 193 | 190 | 190 | 1,472,900 |
2017/01/30 | 193 | 194 | 191 | 193 | 587,000 |
2017/01/27 | 196 | 197 | 191 | 193 | 1,144,600 |
2017/01/26 | 196 | 198 | 194 | 194 | 2,010,900 |
2017/01/25 | 193 | 193 | 190 | 192 | 1,342,600 |
2017/01/24 | 185 | 189 | 182 | 187 | 1,942,200 |
2017/01/23 | 187 | 189 | 185 | 185 | 1,361,900 |
2017/01/20 | 185 | 192 | 185 | 190 | 2,075,300 |
2017/01/19 | 187 | 188 | 184 | 184 | 870,100 |
2017/01/18 | 179 | 186 | 179 | 185 | 1,354,300 |
2017/01/17 | 183 | 185 | 180 | 181 | 1,147,600 |
2017/01/16 | 185 | 188 | 181 | 184 | 1,276,800 |
2017/01/13 | 190 | 190 | 183 | 185 | 2,452,400 |
2017/01/12 | 192 | 193 | 188 | 191 | 1,081,800 |
2017/01/11 | 192 | 195 | 192 | 193 | 726,500 |
2017/01/10 | 190 | 193 | 189 | 190 | 893,800 |
2017/01/06 | 191 | 194 | 190 | 192 | 854,400 |
2017/01/05 | 197 | 198 | 193 | 194 | 1,591,600 |
2017/01/04 | 193 | 197 | 192 | 196 | 1,477,900 |