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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,180 | 4,215 | 4,170 | 4,215 | 101,000 |
| 2023/12/28 | 4,135 | 4,205 | 4,105 | 4,200 | 146,900 |
| 2023/12/27 | 4,080 | 4,140 | 4,080 | 4,140 | 173,300 |
| 2023/12/26 | 4,095 | 4,105 | 4,070 | 4,070 | 99,500 |
| 2023/12/25 | 4,140 | 4,150 | 4,090 | 4,100 | 74,500 |
| 2023/12/22 | 4,090 | 4,140 | 4,090 | 4,140 | 98,700 |
| 2023/12/21 | 4,080 | 4,110 | 4,075 | 4,085 | 82,600 |
| 2023/12/20 | 4,165 | 4,165 | 4,105 | 4,105 | 121,200 |
| 2023/12/19 | 4,080 | 4,130 | 4,065 | 4,110 | 131,900 |
| 2023/12/18 | 4,060 | 4,085 | 4,010 | 4,070 | 137,700 |
| 2023/12/15 | 4,025 | 4,110 | 4,015 | 4,105 | 180,300 |
| 2023/12/14 | 4,020 | 4,030 | 3,980 | 4,010 | 205,500 |
| 2023/12/13 | 4,040 | 4,050 | 4,005 | 4,015 | 108,000 |
| 2023/12/12 | 4,085 | 4,085 | 4,030 | 4,040 | 108,300 |
| 2023/12/11 | 4,060 | 4,080 | 4,025 | 4,050 | 115,100 |
| 2023/12/08 | 4,050 | 4,055 | 3,995 | 4,005 | 213,900 |
| 2023/12/07 | 4,125 | 4,135 | 4,075 | 4,075 | 142,800 |
| 2023/12/06 | 4,065 | 4,155 | 4,060 | 4,150 | 151,200 |
| 2023/12/05 | 4,155 | 4,160 | 4,100 | 4,100 | 149,800 |
| 2023/12/04 | 4,195 | 4,205 | 4,150 | 4,175 | 104,300 |
| 2023/12/01 | 4,185 | 4,195 | 4,160 | 4,175 | 90,100 |
| 2023/11/30 | 4,150 | 4,190 | 4,135 | 4,180 | 88,300 |
| 2023/11/29 | 4,220 | 4,220 | 4,150 | 4,150 | 131,600 |
| 2023/11/28 | 4,230 | 4,245 | 4,195 | 4,205 | 127,100 |
| 2023/11/27 | 4,235 | 4,300 | 4,220 | 4,225 | 215,700 |
| 2023/11/24 | 4,195 | 4,220 | 4,185 | 4,210 | 143,400 |
| 2023/11/22 | 4,155 | 4,225 | 4,145 | 4,170 | 161,000 |
| 2023/11/21 | 4,130 | 4,170 | 4,100 | 4,155 | 128,100 |
| 2023/11/20 | 4,175 | 4,210 | 4,120 | 4,125 | 230,100 |
| 2023/11/17 | 4,070 | 4,140 | 4,060 | 4,140 | 127,800 |
| 2023/11/16 | 4,100 | 4,130 | 4,050 | 4,095 | 174,800 |
| 2023/11/15 | 4,135 | 4,140 | 4,070 | 4,105 | 156,300 |
| 2023/11/14 | 4,080 | 4,130 | 4,070 | 4,110 | 151,600 |
| 2023/11/13 | 4,070 | 4,110 | 4,045 | 4,085 | 169,600 |
| 2023/11/10 | 4,010 | 4,065 | 3,985 | 4,045 | 159,400 |
| 2023/11/09 | 3,970 | 4,045 | 3,970 | 4,015 | 246,300 |
| 2023/11/08 | 4,095 | 4,105 | 3,960 | 3,970 | 389,400 |
| 2023/11/07 | 4,090 | 4,125 | 4,035 | 4,110 | 152,600 |
| 2023/11/06 | 4,090 | 4,110 | 4,050 | 4,090 | 180,700 |
| 2023/11/02 | 4,050 | 4,075 | 3,980 | 4,020 | 273,200 |
| 2023/11/01 | 4,000 | 4,040 | 3,965 | 4,030 | 410,400 |
| 2023/10/31 | 3,975 | 4,005 | 3,935 | 3,990 | 376,200 |
| 2023/10/30 | 4,110 | 4,110 | 3,975 | 4,000 | 305,500 |
| 2023/10/27 | 4,050 | 4,110 | 4,040 | 4,100 | 221,200 |
| 2023/10/26 | 4,025 | 4,070 | 3,990 | 4,000 | 216,500 |
| 2023/10/25 | 4,140 | 4,195 | 4,070 | 4,080 | 170,700 |
| 2023/10/24 | 4,060 | 4,120 | 3,955 | 4,100 | 287,400 |
| 2023/10/23 | 4,100 | 4,110 | 4,060 | 4,080 | 282,700 |
| 2023/10/20 | 4,090 | 4,155 | 4,060 | 4,145 | 178,800 |
| 2023/10/19 | 4,120 | 4,140 | 4,075 | 4,080 | 210,100 |
| 2023/10/18 | 4,225 | 4,250 | 4,145 | 4,190 | 217,700 |
| 2023/10/17 | 4,270 | 4,280 | 4,175 | 4,195 | 151,600 |
| 2023/10/16 | 4,220 | 4,275 | 4,200 | 4,220 | 168,500 |
| 2023/10/13 | 4,310 | 4,325 | 4,245 | 4,265 | 187,200 |
| 2023/10/12 | 4,340 | 4,380 | 4,275 | 4,380 | 233,700 |
| 2023/10/11 | 4,385 | 4,385 | 4,300 | 4,300 | 127,900 |
| 2023/10/10 | 4,340 | 4,370 | 4,310 | 4,365 | 178,000 |
| 2023/10/06 | 4,230 | 4,275 | 4,155 | 4,235 | 154,800 |
| 2023/10/05 | 4,270 | 4,290 | 4,145 | 4,210 | 272,800 |
| 2023/10/04 | 4,350 | 4,395 | 4,190 | 4,190 | 417,200 |
| 2023/10/03 | 4,550 | 4,550 | 4,460 | 4,460 | 247,700 |
| 2023/10/02 | 4,715 | 4,750 | 4,620 | 4,620 | 205,500 |
| 2023/09/29 | 4,855 | 4,860 | 4,630 | 4,645 | 331,200 |
| 2023/09/28 | 4,890 | 5,010 | 4,875 | 4,895 | 186,500 |
| 2023/09/27 | 4,985 | 5,020 | 4,930 | 5,020 | 172,000 |
| 2023/09/26 | 5,080 | 5,080 | 5,000 | 5,020 | 73,700 |
| 2023/09/25 | 5,030 | 5,080 | 4,980 | 5,040 | 129,800 |
| 2023/09/22 | 4,990 | 5,060 | 4,920 | 5,020 | 244,400 |
| 2023/09/21 | 5,030 | 5,150 | 5,010 | 5,050 | 211,100 |
| 2023/09/20 | 5,150 | 5,160 | 5,000 | 5,020 | 251,100 |
| 2023/09/19 | 4,875 | 5,080 | 4,865 | 5,080 | 292,400 |
| 2023/09/15 | 5,000 | 5,020 | 4,845 | 4,860 | 248,000 |
| 2023/09/14 | 4,795 | 4,875 | 4,790 | 4,870 | 153,700 |
| 2023/09/13 | 4,750 | 4,780 | 4,720 | 4,765 | 120,300 |
| 2023/09/12 | 4,810 | 4,810 | 4,710 | 4,745 | 114,700 |
| 2023/09/11 | 4,805 | 4,825 | 4,705 | 4,750 | 131,100 |
| 2023/09/08 | 4,785 | 4,865 | 4,765 | 4,785 | 230,200 |
| 2023/09/07 | 4,900 | 5,010 | 4,820 | 4,825 | 298,000 |
| 2023/09/06 | 4,850 | 4,935 | 4,835 | 4,920 | 308,900 |
| 2023/09/05 | 4,715 | 4,875 | 4,650 | 4,865 | 465,600 |
| 2023/09/04 | 4,595 | 4,720 | 4,590 | 4,720 | 352,600 |
| 2023/09/01 | 4,490 | 4,575 | 4,485 | 4,575 | 242,300 |
| 2023/08/31 | 4,490 | 4,495 | 4,430 | 4,495 | 156,900 |
| 2023/08/30 | 4,475 | 4,520 | 4,455 | 4,485 | 292,500 |
| 2023/08/29 | 4,435 | 4,480 | 4,415 | 4,470 | 167,500 |
| 2023/08/28 | 4,365 | 4,430 | 4,350 | 4,430 | 169,300 |
| 2023/08/25 | 4,315 | 4,360 | 4,300 | 4,340 | 84,900 |
| 2023/08/24 | 4,335 | 4,355 | 4,300 | 4,350 | 88,600 |
| 2023/08/23 | 4,270 | 4,335 | 4,240 | 4,335 | 108,100 |
| 2023/08/22 | 4,285 | 4,295 | 4,235 | 4,255 | 167,600 |
| 2023/08/21 | 4,250 | 4,315 | 4,250 | 4,270 | 140,200 |
| 2023/08/18 | 4,225 | 4,300 | 4,220 | 4,260 | 136,600 |
| 2023/08/17 | 4,255 | 4,280 | 4,160 | 4,270 | 217,000 |
| 2023/08/16 | 4,320 | 4,350 | 4,265 | 4,275 | 187,000 |
| 2023/08/15 | 4,410 | 4,410 | 4,370 | 4,385 | 97,500 |
| 2023/08/14 | 4,415 | 4,435 | 4,365 | 4,375 | 126,100 |
| 2023/08/10 | 4,390 | 4,395 | 4,325 | 4,395 | 127,300 |
| 2023/08/09 | 4,450 | 4,490 | 4,375 | 4,375 | 182,900 |
| 2023/08/08 | 4,415 | 4,475 | 4,410 | 4,445 | 185,700 |
| 2023/08/07 | 4,335 | 4,405 | 4,315 | 4,380 | 173,900 |
| 2023/08/04 | 4,260 | 4,400 | 4,250 | 4,355 | 229,200 |
| 2023/08/03 | 4,305 | 4,315 | 4,245 | 4,265 | 250,300 |
| 2023/08/02 | 4,420 | 4,485 | 4,335 | 4,340 | 379,300 |
| 2023/08/01 | 4,545 | 4,640 | 4,435 | 4,445 | 861,100 |
| 2023/07/31 | 4,315 | 4,380 | 4,290 | 4,355 | 306,700 |
| 2023/07/28 | 4,265 | 4,320 | 4,205 | 4,260 | 268,900 |
| 2023/07/27 | 4,285 | 4,330 | 4,240 | 4,320 | 140,600 |
| 2023/07/26 | 4,270 | 4,335 | 4,205 | 4,275 | 257,400 |
| 2023/07/25 | 4,235 | 4,275 | 4,190 | 4,255 | 227,000 |
| 2023/07/24 | 4,125 | 4,240 | 4,115 | 4,210 | 328,400 |
| 2023/07/21 | 4,095 | 4,120 | 4,060 | 4,070 | 202,200 |
| 2023/07/20 | 4,140 | 4,140 | 4,065 | 4,085 | 183,900 |
| 2023/07/19 | 4,125 | 4,125 | 4,065 | 4,105 | 166,400 |
| 2023/07/18 | 4,085 | 4,105 | 4,070 | 4,105 | 105,000 |
| 2023/07/14 | 4,105 | 4,125 | 4,065 | 4,115 | 211,300 |
| 2023/07/13 | 4,165 | 4,165 | 4,100 | 4,105 | 124,600 |
| 2023/07/12 | 4,170 | 4,180 | 4,105 | 4,120 | 112,800 |
| 2023/07/11 | 4,200 | 4,200 | 4,150 | 4,165 | 108,200 |
| 2023/07/10 | 4,235 | 4,240 | 4,160 | 4,165 | 173,100 |
| 2023/07/07 | 4,170 | 4,220 | 4,125 | 4,195 | 160,800 |
| 2023/07/06 | 4,260 | 4,300 | 4,195 | 4,225 | 199,600 |
| 2023/07/05 | 4,245 | 4,320 | 4,215 | 4,275 | 262,400 |
| 2023/07/04 | 4,150 | 4,250 | 4,140 | 4,235 | 392,800 |
| 2023/07/03 | 4,075 | 4,130 | 4,070 | 4,110 | 186,800 |
| 2023/06/30 | 4,050 | 4,085 | 4,040 | 4,065 | 152,000 |
| 2023/06/29 | 4,115 | 4,120 | 4,040 | 4,050 | 150,700 |
| 2023/06/28 | 4,060 | 4,105 | 4,040 | 4,090 | 178,800 |
| 2023/06/27 | 4,075 | 4,095 | 4,015 | 4,060 | 150,900 |
| 2023/06/26 | 4,020 | 4,110 | 4,020 | 4,045 | 176,500 |
| 2023/06/23 | 4,090 | 4,105 | 4,015 | 4,040 | 175,000 |
| 2023/06/22 | 4,115 | 4,145 | 4,085 | 4,085 | 213,100 |
| 2023/06/21 | 4,000 | 4,080 | 3,985 | 4,075 | 206,700 |
| 2023/06/20 | 4,060 | 4,085 | 4,005 | 4,030 | 230,600 |
| 2023/06/19 | 4,110 | 4,120 | 4,035 | 4,080 | 180,500 |
| 2023/06/16 | 4,080 | 4,110 | 4,030 | 4,080 | 257,400 |
| 2023/06/15 | 4,135 | 4,145 | 4,065 | 4,065 | 202,700 |
| 2023/06/14 | 4,085 | 4,180 | 4,075 | 4,145 | 377,800 |
| 2023/06/13 | 4,040 | 4,060 | 4,020 | 4,030 | 155,300 |
| 2023/06/12 | 4,035 | 4,055 | 4,015 | 4,035 | 144,100 |
| 2023/06/09 | 3,990 | 4,070 | 3,985 | 4,055 | 187,000 |
| 2023/06/08 | 4,055 | 4,085 | 3,975 | 3,990 | 234,900 |
| 2023/06/07 | 4,105 | 4,125 | 4,005 | 4,005 | 253,600 |
| 2023/06/06 | 4,035 | 4,070 | 4,010 | 4,065 | 172,700 |
| 2023/06/05 | 4,070 | 4,090 | 4,030 | 4,040 | 197,700 |
| 2023/06/02 | 3,940 | 4,000 | 3,915 | 4,000 | 159,900 |
| 2023/06/01 | 3,900 | 3,955 | 3,885 | 3,940 | 236,700 |
| 2023/05/31 | 4,055 | 4,080 | 3,935 | 3,940 | 407,700 |
| 2023/05/30 | 4,090 | 4,135 | 4,055 | 4,120 | 250,600 |
| 2023/05/29 | 3,995 | 4,095 | 3,995 | 4,075 | 299,900 |
| 2023/05/26 | 3,975 | 4,015 | 3,915 | 3,950 | 291,500 |
| 2023/05/25 | 3,995 | 4,025 | 3,965 | 3,975 | 316,200 |
| 2023/05/24 | 3,995 | 4,090 | 3,995 | 4,050 | 214,700 |
| 2023/05/23 | 4,070 | 4,100 | 3,995 | 4,000 | 276,200 |
| 2023/05/22 | 4,080 | 4,095 | 4,035 | 4,085 | 228,900 |
| 2023/05/19 | 4,140 | 4,190 | 4,100 | 4,100 | 226,400 |
| 2023/05/18 | 4,135 | 4,175 | 4,085 | 4,150 | 302,600 |
| 2023/05/17 | 4,225 | 4,225 | 4,115 | 4,115 | 280,600 |
| 2023/05/16 | 4,275 | 4,315 | 4,220 | 4,255 | 198,600 |
| 2023/05/15 | 4,245 | 4,360 | 4,230 | 4,285 | 310,700 |
| 2023/05/12 | 4,335 | 4,395 | 4,170 | 4,180 | 408,600 |
| 2023/05/11 | 4,545 | 4,580 | 4,325 | 4,355 | 866,900 |
| 2023/05/10 | 4,380 | 4,685 | 4,365 | 4,560 | 2,630,600 |
| 2023/05/09 | 3,985 | 4,095 | 3,980 | 4,000 | 652,900 |
| 2023/05/08 | 3,945 | 3,975 | 3,900 | 3,965 | 290,400 |
| 2023/05/02 | 3,970 | 3,985 | 3,925 | 3,955 | 202,300 |
| 2023/05/01 | 3,950 | 3,970 | 3,910 | 3,970 | 228,100 |
| 2023/04/28 | 3,995 | 3,995 | 3,910 | 3,935 | 219,100 |
| 2023/04/27 | 3,880 | 3,940 | 3,870 | 3,940 | 155,000 |
| 2023/04/26 | 3,840 | 3,905 | 3,820 | 3,895 | 305,700 |
| 2023/04/25 | 4,020 | 4,020 | 3,905 | 3,910 | 223,900 |
| 2023/04/24 | 4,050 | 4,050 | 3,965 | 4,000 | 280,400 |
| 2023/04/21 | 4,125 | 4,130 | 4,070 | 4,080 | 124,800 |
| 2023/04/20 | 4,075 | 4,160 | 4,070 | 4,115 | 258,700 |
| 2023/04/19 | 4,095 | 4,130 | 4,055 | 4,110 | 150,800 |
| 2023/04/18 | 4,080 | 4,105 | 4,055 | 4,080 | 126,900 |
| 2023/04/17 | 4,080 | 4,100 | 4,035 | 4,090 | 140,600 |
| 2023/04/14 | 4,105 | 4,135 | 4,080 | 4,095 | 164,900 |
| 2023/04/13 | 4,130 | 4,130 | 4,065 | 4,090 | 162,700 |
| 2023/04/12 | 4,090 | 4,145 | 4,070 | 4,130 | 208,400 |
| 2023/04/11 | 4,060 | 4,085 | 3,995 | 4,070 | 184,300 |
| 2023/04/10 | 4,095 | 4,115 | 4,010 | 4,035 | 174,400 |
| 2023/04/07 | 4,010 | 4,065 | 3,980 | 4,040 | 176,500 |
| 2023/04/06 | 4,060 | 4,095 | 4,000 | 4,010 | 209,500 |
| 2023/04/05 | 4,125 | 4,125 | 4,055 | 4,085 | 289,500 |
| 2023/04/04 | 4,305 | 4,320 | 4,215 | 4,250 | 229,100 |
| 2023/04/03 | 4,265 | 4,300 | 4,235 | 4,295 | 285,300 |
| 2023/03/31 | 4,125 | 4,295 | 4,115 | 4,255 | 483,000 |
| 2023/03/30 | 4,000 | 4,090 | 4,000 | 4,065 | 199,900 |
| 2023/03/29 | 4,140 | 4,160 | 4,065 | 4,095 | 332,800 |
| 2023/03/28 | 4,135 | 4,170 | 4,085 | 4,090 | 207,500 |
| 2023/03/27 | 4,070 | 4,095 | 4,025 | 4,095 | 176,800 |
| 2023/03/24 | 4,130 | 4,160 | 4,050 | 4,065 | 232,200 |
| 2023/03/23 | 3,995 | 4,145 | 3,965 | 4,130 | 256,600 |
| 2023/03/22 | 4,140 | 4,160 | 3,990 | 4,020 | 286,800 |
| 2023/03/20 | 4,065 | 4,115 | 3,985 | 4,025 | 269,000 |
| 2023/03/17 | 4,200 | 4,205 | 4,055 | 4,105 | 341,600 |
| 2023/03/16 | 4,135 | 4,195 | 4,060 | 4,135 | 415,000 |
| 2023/03/15 | 4,320 | 4,370 | 4,260 | 4,325 | 309,100 |
| 2023/03/14 | 4,360 | 4,360 | 4,235 | 4,250 | 468,200 |
| 2023/03/13 | 4,430 | 4,475 | 4,355 | 4,460 | 345,900 |
| 2023/03/10 | 4,710 | 4,735 | 4,500 | 4,500 | 653,700 |
| 2023/03/09 | 4,530 | 4,770 | 4,505 | 4,770 | 742,200 |
| 2023/03/08 | 4,460 | 4,510 | 4,430 | 4,505 | 219,700 |
| 2023/03/07 | 4,460 | 4,510 | 4,455 | 4,510 | 189,300 |
| 2023/03/06 | 4,550 | 4,570 | 4,485 | 4,510 | 308,600 |
| 2023/03/03 | 4,450 | 4,530 | 4,410 | 4,500 | 308,800 |
| 2023/03/02 | 4,385 | 4,510 | 4,365 | 4,440 | 302,900 |
| 2023/03/01 | 4,360 | 4,460 | 4,355 | 4,375 | 244,300 |
| 2023/02/28 | 4,510 | 4,510 | 4,345 | 4,360 | 302,400 |
| 2023/02/27 | 4,285 | 4,550 | 4,280 | 4,465 | 443,600 |
| 2023/02/24 | 4,420 | 4,430 | 4,305 | 4,310 | 289,000 |
| 2023/02/22 | 4,500 | 4,540 | 4,375 | 4,405 | 371,700 |
| 2023/02/21 | 4,550 | 4,625 | 4,500 | 4,515 | 444,100 |
| 2023/02/20 | 4,430 | 4,505 | 4,340 | 4,485 | 476,200 |
| 2023/02/17 | 4,225 | 4,375 | 4,220 | 4,365 | 378,500 |
| 2023/02/16 | 4,225 | 4,260 | 4,195 | 4,250 | 267,900 |
| 2023/02/15 | 4,200 | 4,245 | 4,170 | 4,225 | 320,300 |
| 2023/02/14 | 4,100 | 4,160 | 4,080 | 4,155 | 307,000 |
| 2023/02/13 | 4,065 | 4,145 | 4,020 | 4,105 | 371,400 |
| 2023/02/10 | 4,095 | 4,210 | 4,050 | 4,065 | 525,900 |
| 2023/02/09 | 4,035 | 4,140 | 4,025 | 4,060 | 362,600 |
| 2023/02/08 | 4,145 | 4,180 | 4,080 | 4,105 | 484,300 |
| 2023/02/07 | 4,315 | 4,315 | 4,170 | 4,210 | 559,700 |
| 2023/02/06 | 4,330 | 4,365 | 4,120 | 4,310 | 1,126,100 |
| 2023/02/03 | 4,575 | 4,660 | 4,485 | 4,560 | 471,600 |
| 2023/02/02 | 4,655 | 4,675 | 4,510 | 4,575 | 314,200 |
| 2023/02/01 | 4,535 | 4,685 | 4,490 | 4,645 | 356,200 |
| 2023/01/31 | 4,500 | 4,545 | 4,460 | 4,475 | 206,200 |
| 2023/01/30 | 4,575 | 4,590 | 4,500 | 4,520 | 360,000 |
| 2023/01/27 | 4,670 | 4,740 | 4,630 | 4,645 | 465,500 |
| 2023/01/26 | 4,610 | 4,635 | 4,510 | 4,635 | 423,400 |
| 2023/01/25 | 4,450 | 4,630 | 4,410 | 4,625 | 424,300 |
| 2023/01/24 | 4,540 | 4,630 | 4,390 | 4,445 | 525,900 |
| 2023/01/23 | 4,635 | 4,635 | 4,450 | 4,520 | 420,600 |
| 2023/01/20 | 4,280 | 4,540 | 4,275 | 4,530 | 531,100 |
| 2023/01/19 | 4,230 | 4,270 | 4,215 | 4,255 | 85,200 |
| 2023/01/18 | 4,255 | 4,345 | 4,205 | 4,295 | 122,100 |
| 2023/01/17 | 4,275 | 4,310 | 4,245 | 4,265 | 107,500 |
| 2023/01/16 | 4,315 | 4,325 | 4,215 | 4,240 | 177,000 |
| 2023/01/13 | 4,340 | 4,415 | 4,320 | 4,340 | 193,500 |
| 2023/01/12 | 4,290 | 4,375 | 4,285 | 4,315 | 268,600 |
| 2023/01/11 | 4,255 | 4,340 | 4,220 | 4,310 | 187,000 |
| 2023/01/10 | 4,100 | 4,255 | 4,100 | 4,230 | 239,900 |
| 2023/01/06 | 3,930 | 4,085 | 3,925 | 4,070 | 170,300 |
| 2023/01/05 | 4,090 | 4,090 | 3,955 | 3,980 | 203,200 |
| 2023/01/04 | 4,085 | 4,120 | 4,030 | 4,035 | 175,600 |