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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,800 | 4,890 | 4,775 | 4,865 | 170,000 |
| 2024/07/25 | 4,910 | 4,930 | 4,775 | 4,785 | 201,200 |
| 2024/07/24 | 5,070 | 5,100 | 4,955 | 4,980 | 149,400 |
| 2024/07/23 | 5,160 | 5,280 | 5,090 | 5,120 | 250,500 |
| 2024/07/22 | 5,210 | 5,220 | 5,060 | 5,060 | 118,500 |
| 2024/07/19 | 5,360 | 5,360 | 5,180 | 5,210 | 123,800 |
| 2024/07/18 | 5,320 | 5,380 | 5,290 | 5,360 | 92,400 |
| 2024/07/17 | 5,450 | 5,460 | 5,380 | 5,400 | 80,000 |
| 2024/07/16 | 5,450 | 5,470 | 5,370 | 5,390 | 141,800 |
| 2024/07/12 | 5,350 | 5,500 | 5,350 | 5,450 | 167,600 |
| 2024/07/11 | 5,260 | 5,350 | 5,220 | 5,350 | 193,200 |
| 2024/07/10 | 5,270 | 5,290 | 5,180 | 5,210 | 110,000 |
| 2024/07/09 | 5,230 | 5,300 | 5,200 | 5,270 | 150,800 |
| 2024/07/08 | 5,230 | 5,250 | 5,150 | 5,210 | 106,900 |
| 2024/07/05 | 5,160 | 5,220 | 5,130 | 5,220 | 188,500 |
| 2024/07/04 | 5,200 | 5,260 | 5,120 | 5,200 | 298,000 |
| 2024/07/03 | 4,790 | 5,200 | 4,790 | 5,170 | 856,600 |
| 2024/07/02 | 4,640 | 4,665 | 4,600 | 4,650 | 89,900 |
| 2024/07/01 | 4,610 | 4,640 | 4,590 | 4,630 | 112,400 |
| 2024/06/28 | 4,595 | 4,600 | 4,555 | 4,570 | 53,700 |
| 2024/06/27 | 4,570 | 4,600 | 4,560 | 4,570 | 73,100 |
| 2024/06/26 | 4,560 | 4,565 | 4,505 | 4,555 | 80,000 |
| 2024/06/25 | 4,485 | 4,555 | 4,455 | 4,550 | 101,800 |
| 2024/06/24 | 4,435 | 4,465 | 4,410 | 4,455 | 102,800 |
| 2024/06/21 | 4,470 | 4,510 | 4,445 | 4,445 | 158,700 |
| 2024/06/20 | 4,485 | 4,490 | 4,425 | 4,440 | 136,500 |
| 2024/06/19 | 4,550 | 4,575 | 4,470 | 4,505 | 125,700 |
| 2024/06/18 | 4,585 | 4,605 | 4,520 | 4,555 | 88,800 |
| 2024/06/17 | 4,585 | 4,600 | 4,515 | 4,540 | 110,900 |
| 2024/06/14 | 4,525 | 4,680 | 4,520 | 4,625 | 144,200 |
| 2024/06/13 | 4,645 | 4,675 | 4,525 | 4,525 | 178,400 |
| 2024/06/12 | 4,615 | 4,650 | 4,605 | 4,645 | 88,700 |
| 2024/06/11 | 4,715 | 4,740 | 4,630 | 4,630 | 114,700 |
| 2024/06/10 | 4,635 | 4,710 | 4,615 | 4,705 | 125,900 |
| 2024/06/07 | 4,705 | 4,730 | 4,605 | 4,605 | 199,900 |
| 2024/06/06 | 4,795 | 4,825 | 4,700 | 4,700 | 117,600 |
| 2024/06/05 | 4,930 | 4,930 | 4,765 | 4,770 | 177,000 |
| 2024/06/04 | 5,000 | 5,030 | 4,960 | 4,970 | 129,600 |
| 2024/06/03 | 4,900 | 5,000 | 4,895 | 5,000 | 147,000 |
| 2024/05/31 | 4,770 | 4,900 | 4,760 | 4,900 | 145,000 |
| 2024/05/30 | 4,770 | 4,780 | 4,685 | 4,725 | 172,000 |
| 2024/05/29 | 4,960 | 5,010 | 4,820 | 4,825 | 110,100 |
| 2024/05/28 | 4,955 | 5,020 | 4,945 | 4,950 | 153,300 |
| 2024/05/27 | 4,930 | 5,020 | 4,890 | 4,925 | 144,200 |
| 2024/05/24 | 4,930 | 4,945 | 4,880 | 4,915 | 94,500 |
| 2024/05/23 | 4,915 | 4,965 | 4,810 | 4,965 | 168,000 |
| 2024/05/22 | 4,885 | 4,990 | 4,865 | 4,935 | 227,400 |
| 2024/05/21 | 4,870 | 4,960 | 4,855 | 4,865 | 286,600 |
| 2024/05/20 | 4,760 | 4,860 | 4,755 | 4,850 | 216,000 |
| 2024/05/17 | 4,690 | 4,790 | 4,665 | 4,760 | 211,000 |
| 2024/05/16 | 4,695 | 4,700 | 4,615 | 4,690 | 119,700 |
| 2024/05/15 | 4,600 | 4,690 | 4,595 | 4,690 | 150,500 |
| 2024/05/14 | 4,550 | 4,585 | 4,500 | 4,585 | 131,200 |
| 2024/05/13 | 4,515 | 4,580 | 4,505 | 4,570 | 169,700 |
| 2024/05/10 | 4,760 | 4,835 | 4,545 | 4,560 | 456,200 |
| 2024/05/09 | 4,715 | 4,750 | 4,655 | 4,715 | 220,200 |
| 2024/05/08 | 4,630 | 4,730 | 4,625 | 4,690 | 155,100 |
| 2024/05/07 | 4,625 | 4,635 | 4,565 | 4,610 | 103,800 |
| 2024/05/02 | 4,580 | 4,610 | 4,575 | 4,600 | 96,600 |
| 2024/05/01 | 4,650 | 4,650 | 4,545 | 4,595 | 136,400 |
| 2024/04/30 | 4,620 | 4,680 | 4,600 | 4,680 | 88,600 |
| 2024/04/26 | 4,540 | 4,590 | 4,510 | 4,585 | 81,200 |
| 2024/04/25 | 4,585 | 4,620 | 4,550 | 4,550 | 67,700 |
| 2024/04/24 | 4,595 | 4,620 | 4,565 | 4,615 | 69,400 |
| 2024/04/23 | 4,585 | 4,610 | 4,555 | 4,585 | 76,800 |
| 2024/04/22 | 4,520 | 4,570 | 4,495 | 4,545 | 91,400 |
| 2024/04/19 | 4,520 | 4,545 | 4,410 | 4,460 | 134,400 |
| 2024/04/18 | 4,500 | 4,580 | 4,500 | 4,565 | 82,000 |
| 2024/04/17 | 4,600 | 4,600 | 4,480 | 4,500 | 109,400 |
| 2024/04/16 | 4,680 | 4,705 | 4,560 | 4,560 | 176,700 |
| 2024/04/15 | 4,645 | 4,720 | 4,630 | 4,705 | 156,700 |
| 2024/04/12 | 4,710 | 4,735 | 4,695 | 4,710 | 75,100 |
| 2024/04/11 | 4,680 | 4,745 | 4,675 | 4,715 | 89,700 |
| 2024/04/10 | 4,715 | 4,750 | 4,695 | 4,715 | 64,000 |
| 2024/04/09 | 4,760 | 4,765 | 4,715 | 4,735 | 79,200 |
| 2024/04/08 | 4,740 | 4,740 | 4,675 | 4,715 | 84,200 |
| 2024/04/05 | 4,695 | 4,740 | 4,640 | 4,700 | 116,400 |
| 2024/04/04 | 4,800 | 4,800 | 4,745 | 4,765 | 78,400 |
| 2024/04/03 | 4,695 | 4,800 | 4,675 | 4,760 | 122,300 |
| 2024/04/02 | 4,680 | 4,735 | 4,670 | 4,735 | 98,200 |
| 2024/04/01 | 4,840 | 4,840 | 4,670 | 4,675 | 134,800 |
| 2024/03/29 | 4,825 | 4,830 | 4,725 | 4,795 | 154,800 |
| 2024/03/28 | 4,825 | 4,860 | 4,790 | 4,810 | 185,200 |
| 2024/03/27 | 5,010 | 5,040 | 4,950 | 4,950 | 207,900 |
| 2024/03/26 | 4,980 | 5,030 | 4,955 | 4,990 | 114,100 |
| 2024/03/25 | 4,945 | 4,990 | 4,910 | 4,960 | 119,300 |
| 2024/03/22 | 4,980 | 5,040 | 4,940 | 4,980 | 194,400 |
| 2024/03/21 | 4,890 | 4,940 | 4,860 | 4,940 | 173,500 |
| 2024/03/19 | 4,720 | 4,880 | 4,720 | 4,850 | 216,600 |
| 2024/03/18 | 4,735 | 4,780 | 4,720 | 4,725 | 119,200 |
| 2024/03/15 | 4,665 | 4,700 | 4,655 | 4,690 | 102,400 |
| 2024/03/14 | 4,675 | 4,735 | 4,610 | 4,710 | 148,800 |
| 2024/03/13 | 4,670 | 4,690 | 4,595 | 4,610 | 103,400 |
| 2024/03/12 | 4,550 | 4,620 | 4,490 | 4,605 | 250,100 |
| 2024/03/11 | 4,800 | 4,830 | 4,650 | 4,665 | 182,300 |
| 2024/03/08 | 4,775 | 4,885 | 4,765 | 4,870 | 141,400 |
| 2024/03/07 | 4,890 | 4,895 | 4,795 | 4,820 | 128,800 |
| 2024/03/06 | 4,795 | 4,890 | 4,775 | 4,880 | 196,800 |
| 2024/03/05 | 4,760 | 4,865 | 4,740 | 4,820 | 141,200 |
| 2024/03/04 | 4,760 | 4,820 | 4,730 | 4,800 | 125,700 |
| 2024/03/01 | 4,740 | 4,760 | 4,715 | 4,745 | 85,700 |
| 2024/02/29 | 4,740 | 4,745 | 4,670 | 4,700 | 125,100 |
| 2024/02/28 | 4,770 | 4,800 | 4,725 | 4,770 | 114,800 |
| 2024/02/27 | 4,700 | 4,845 | 4,700 | 4,775 | 263,200 |
| 2024/02/26 | 4,700 | 4,760 | 4,680 | 4,680 | 183,500 |
| 2024/02/22 | 4,635 | 4,690 | 4,625 | 4,685 | 234,600 |
| 2024/02/21 | 4,630 | 4,650 | 4,555 | 4,595 | 148,400 |
| 2024/02/20 | 4,580 | 4,635 | 4,560 | 4,630 | 162,000 |
| 2024/02/19 | 4,525 | 4,575 | 4,495 | 4,550 | 151,600 |
| 2024/02/16 | 4,385 | 4,515 | 4,380 | 4,510 | 349,000 |
| 2024/02/15 | 4,320 | 4,365 | 4,300 | 4,340 | 169,400 |
| 2024/02/14 | 4,350 | 4,350 | 4,260 | 4,300 | 188,200 |
| 2024/02/13 | 4,350 | 4,385 | 4,285 | 4,350 | 253,100 |
| 2024/02/09 | 4,265 | 4,360 | 4,255 | 4,335 | 236,400 |
| 2024/02/08 | 4,265 | 4,320 | 4,240 | 4,275 | 262,500 |
| 2024/02/07 | 4,200 | 4,280 | 4,200 | 4,260 | 409,300 |
| 2024/02/06 | 4,345 | 4,370 | 4,200 | 4,225 | 1,027,700 |
| 2024/02/05 | 4,700 | 4,700 | 4,620 | 4,670 | 214,500 |
| 2024/02/02 | 4,770 | 4,770 | 4,680 | 4,730 | 150,400 |
| 2024/02/01 | 4,790 | 4,825 | 4,760 | 4,785 | 138,700 |
| 2024/01/31 | 4,750 | 4,795 | 4,740 | 4,785 | 121,500 |
| 2024/01/30 | 4,800 | 4,800 | 4,730 | 4,730 | 159,300 |
| 2024/01/29 | 4,670 | 4,785 | 4,655 | 4,785 | 222,300 |
| 2024/01/26 | 4,665 | 4,700 | 4,620 | 4,635 | 187,200 |
| 2024/01/25 | 4,575 | 4,665 | 4,575 | 4,660 | 190,800 |
| 2024/01/24 | 4,590 | 4,595 | 4,555 | 4,570 | 101,500 |
| 2024/01/23 | 4,610 | 4,655 | 4,570 | 4,585 | 228,700 |
| 2024/01/22 | 4,560 | 4,610 | 4,530 | 4,605 | 192,000 |
| 2024/01/19 | 4,510 | 4,560 | 4,490 | 4,535 | 164,300 |
| 2024/01/18 | 4,455 | 4,525 | 4,450 | 4,460 | 143,400 |
| 2024/01/17 | 4,480 | 4,550 | 4,460 | 4,460 | 237,200 |
| 2024/01/16 | 4,485 | 4,490 | 4,440 | 4,465 | 188,900 |
| 2024/01/15 | 4,395 | 4,510 | 4,390 | 4,460 | 259,700 |
| 2024/01/12 | 4,390 | 4,415 | 4,340 | 4,395 | 213,600 |
| 2024/01/11 | 4,340 | 4,390 | 4,330 | 4,360 | 180,800 |
| 2024/01/10 | 4,340 | 4,350 | 4,310 | 4,310 | 142,000 |
| 2024/01/09 | 4,390 | 4,425 | 4,320 | 4,345 | 178,400 |
| 2024/01/05 | 4,370 | 4,385 | 4,340 | 4,355 | 170,000 |
| 2024/01/04 | 4,220 | 4,360 | 4,195 | 4,350 | 220,400 |
| 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 |