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 |
|---|---|---|---|---|---|
| 2026/02/20 | 5,110 | 5,120 | 4,970 | 5,060 | 140,000 |
| 2026/02/19 | 5,030 | 5,170 | 4,995 | 5,170 | 225,000 |
| 2026/02/18 | 4,930 | 4,995 | 4,920 | 4,990 | 96,800 |
| 2026/02/17 | 4,905 | 4,985 | 4,880 | 4,925 | 134,600 |
| 2026/02/16 | 4,820 | 4,850 | 4,790 | 4,840 | 83,400 |
| 2026/02/13 | 4,890 | 4,890 | 4,775 | 4,805 | 170,700 |
| 2026/02/12 | 4,840 | 4,945 | 4,840 | 4,925 | 162,100 |
| 2026/02/10 | 4,830 | 4,855 | 4,805 | 4,825 | 70,100 |
| 2026/02/09 | 4,900 | 4,900 | 4,795 | 4,820 | 95,200 |
| 2026/02/06 | 4,775 | 4,780 | 4,685 | 4,760 | 156,700 |
| 2026/02/05 | 4,930 | 4,965 | 4,785 | 4,790 | 147,000 |
| 2026/02/04 | 4,850 | 4,930 | 4,845 | 4,925 | 77,000 |
| 2026/02/03 | 4,810 | 4,850 | 4,775 | 4,850 | 80,200 |
| 2026/02/02 | 4,770 | 4,845 | 4,700 | 4,700 | 96,400 |
| 2026/01/30 | 4,780 | 4,795 | 4,720 | 4,775 | 83,500 |
| 2026/01/29 | 4,730 | 4,755 | 4,665 | 4,730 | 79,200 |
| 2026/01/28 | 4,775 | 4,775 | 4,710 | 4,725 | 73,700 |
| 2026/01/27 | 4,780 | 4,820 | 4,730 | 4,805 | 78,100 |
| 2026/01/26 | 4,865 | 4,865 | 4,790 | 4,790 | 80,200 |
| 2026/01/23 | 4,930 | 4,940 | 4,865 | 4,875 | 63,300 |
| 2026/01/22 | 4,950 | 4,955 | 4,875 | 4,885 | 89,400 |
| 2026/01/21 | 4,850 | 4,900 | 4,835 | 4,885 | 89,900 |
| 2026/01/20 | 4,935 | 4,950 | 4,875 | 4,905 | 73,000 |
| 2026/01/19 | 4,935 | 4,950 | 4,860 | 4,935 | 91,200 |
| 2026/01/16 | 5,020 | 5,050 | 4,920 | 4,980 | 125,700 |
| 2026/01/15 | 4,960 | 5,060 | 4,960 | 5,050 | 133,700 |
| 2026/01/14 | 4,975 | 5,050 | 4,935 | 5,000 | 136,800 |
| 2026/01/13 | 4,885 | 4,960 | 4,865 | 4,930 | 178,000 |
| 2026/01/09 | 4,740 | 4,850 | 4,740 | 4,815 | 120,300 |
| 2026/01/08 | 4,710 | 4,800 | 4,705 | 4,730 | 129,100 |
| 2026/01/07 | 4,625 | 4,725 | 4,610 | 4,710 | 171,300 |
| 2026/01/06 | 4,545 | 4,605 | 4,540 | 4,600 | 131,800 |
| 2026/01/05 | 4,540 | 4,575 | 4,510 | 4,510 | 98,400 |
| 2025/12/30 | 4,500 | 4,555 | 4,500 | 4,525 | 98,100 |
| 2025/12/29 | 4,525 | 4,540 | 4,495 | 4,540 | 73,800 |
| 2025/12/26 | 4,490 | 4,510 | 4,460 | 4,465 | 58,400 |
| 2025/12/25 | 4,470 | 4,480 | 4,450 | 4,480 | 29,800 |
| 2025/12/24 | 4,470 | 4,495 | 4,435 | 4,445 | 57,100 |
| 2025/12/23 | 4,480 | 4,500 | 4,465 | 4,470 | 46,200 |
| 2025/12/22 | 4,440 | 4,485 | 4,410 | 4,480 | 118,600 |
| 2025/12/19 | 4,335 | 4,410 | 4,335 | 4,400 | 59,400 |
| 2025/12/18 | 4,325 | 4,365 | 4,320 | 4,350 | 42,800 |
| 2025/12/17 | 4,330 | 4,350 | 4,300 | 4,330 | 58,600 |
| 2025/12/16 | 4,425 | 4,440 | 4,330 | 4,330 | 74,100 |
| 2025/12/15 | 4,385 | 4,435 | 4,385 | 4,430 | 64,700 |
| 2025/12/12 | 4,390 | 4,425 | 4,355 | 4,425 | 76,100 |
| 2025/12/11 | 4,375 | 4,385 | 4,320 | 4,320 | 55,900 |
| 2025/12/10 | 4,345 | 4,380 | 4,325 | 4,380 | 73,900 |
| 2025/12/09 | 4,310 | 4,340 | 4,305 | 4,320 | 37,100 |
| 2025/12/08 | 4,285 | 4,330 | 4,285 | 4,315 | 46,000 |
| 2025/12/05 | 4,315 | 4,330 | 4,280 | 4,280 | 48,800 |
| 2025/12/04 | 4,265 | 4,325 | 4,260 | 4,325 | 49,800 |
| 2025/12/03 | 4,290 | 4,295 | 4,250 | 4,265 | 51,200 |
| 2025/12/02 | 4,335 | 4,360 | 4,275 | 4,275 | 48,500 |
| 2025/12/01 | 4,370 | 4,375 | 4,320 | 4,335 | 70,900 |
| 2025/11/28 | 4,325 | 4,380 | 4,325 | 4,380 | 74,300 |
| 2025/11/27 | 4,300 | 4,335 | 4,285 | 4,325 | 67,600 |
| 2025/11/26 | 4,255 | 4,285 | 4,245 | 4,285 | 51,100 |
| 2025/11/25 | 4,265 | 4,275 | 4,220 | 4,245 | 47,000 |
| 2025/11/21 | 4,185 | 4,240 | 4,185 | 4,240 | 61,600 |
| 2025/11/20 | 4,170 | 4,220 | 4,150 | 4,220 | 74,500 |
| 2025/11/19 | 4,120 | 4,140 | 4,100 | 4,130 | 54,600 |
| 2025/11/18 | 4,165 | 4,185 | 4,110 | 4,115 | 63,600 |
| 2025/11/17 | 4,195 | 4,215 | 4,160 | 4,160 | 76,800 |
| 2025/11/14 | 4,225 | 4,250 | 4,190 | 4,215 | 72,400 |
| 2025/11/13 | 4,270 | 4,270 | 4,215 | 4,250 | 42,600 |
| 2025/11/12 | 4,160 | 4,240 | 4,160 | 4,240 | 77,900 |
| 2025/11/11 | 4,195 | 4,195 | 4,125 | 4,185 | 60,500 |
| 2025/11/10 | 4,200 | 4,200 | 4,165 | 4,195 | 46,600 |
| 2025/11/07 | 4,165 | 4,175 | 4,100 | 4,170 | 61,700 |
| 2025/11/06 | 4,135 | 4,195 | 4,120 | 4,180 | 68,700 |
| 2025/11/05 | 4,110 | 4,110 | 4,020 | 4,100 | 115,400 |
| 2025/11/04 | 4,225 | 4,235 | 4,115 | 4,115 | 177,300 |
| 2025/10/31 | 4,335 | 4,370 | 4,280 | 4,280 | 93,800 |
| 2025/10/30 | 4,275 | 4,370 | 4,260 | 4,370 | 99,000 |
| 2025/10/29 | 4,290 | 4,310 | 4,245 | 4,245 | 71,400 |
| 2025/10/28 | 4,385 | 4,385 | 4,280 | 4,280 | 78,900 |
| 2025/10/27 | 4,350 | 4,385 | 4,350 | 4,385 | 60,300 |
| 2025/10/24 | 4,375 | 4,380 | 4,340 | 4,345 | 50,400 |
| 2025/10/23 | 4,350 | 4,375 | 4,335 | 4,365 | 57,700 |
| 2025/10/22 | 4,310 | 4,370 | 4,305 | 4,365 | 81,700 |
| 2025/10/21 | 4,365 | 4,375 | 4,315 | 4,315 | 51,000 |
| 2025/10/20 | 4,325 | 4,340 | 4,310 | 4,335 | 81,100 |
| 2025/10/17 | 4,285 | 4,310 | 4,275 | 4,280 | 40,600 |
| 2025/10/16 | 4,340 | 4,350 | 4,300 | 4,330 | 63,100 |
| 2025/10/15 | 4,255 | 4,325 | 4,255 | 4,315 | 53,000 |
| 2025/10/14 | 4,150 | 4,265 | 4,140 | 4,225 | 87,300 |
| 2025/10/10 | 4,310 | 4,330 | 4,210 | 4,210 | 95,300 |
| 2025/10/09 | 4,325 | 4,370 | 4,325 | 4,370 | 54,800 |
| 2025/10/08 | 4,360 | 4,380 | 4,325 | 4,335 | 61,000 |
| 2025/10/07 | 4,300 | 4,370 | 4,300 | 4,360 | 92,500 |
| 2025/10/06 | 4,355 | 4,380 | 4,295 | 4,305 | 103,500 |
| 2025/10/03 | 4,220 | 4,300 | 4,220 | 4,285 | 56,400 |
| 2025/10/02 | 4,205 | 4,255 | 4,200 | 4,255 | 86,400 |
| 2025/10/01 | 4,250 | 4,260 | 4,170 | 4,175 | 110,200 |
| 2025/09/30 | 4,335 | 4,345 | 4,230 | 4,275 | 150,400 |
| 2025/09/29 | 4,315 | 4,365 | 4,280 | 4,335 | 130,200 |
| 2025/09/26 | 4,405 | 4,435 | 4,390 | 4,435 | 110,700 |
| 2025/09/25 | 4,420 | 4,435 | 4,400 | 4,410 | 114,700 |
| 2025/09/24 | 4,390 | 4,405 | 4,375 | 4,390 | 72,600 |
| 2025/09/22 | 4,385 | 4,420 | 4,380 | 4,390 | 80,700 |
| 2025/09/19 | 4,405 | 4,415 | 4,360 | 4,405 | 129,500 |
| 2025/09/18 | 4,410 | 4,410 | 4,385 | 4,390 | 79,500 |
| 2025/09/17 | 4,475 | 4,475 | 4,400 | 4,405 | 106,100 |
| 2025/09/16 | 4,440 | 4,470 | 4,435 | 4,470 | 63,000 |
| 2025/09/12 | 4,440 | 4,455 | 4,415 | 4,425 | 88,000 |
| 2025/09/11 | 4,510 | 4,525 | 4,445 | 4,450 | 93,900 |
| 2025/09/10 | 4,495 | 4,505 | 4,460 | 4,475 | 102,300 |
| 2025/09/09 | 4,555 | 4,570 | 4,500 | 4,515 | 88,900 |
| 2025/09/08 | 4,530 | 4,555 | 4,490 | 4,530 | 124,300 |
| 2025/09/05 | 4,475 | 4,530 | 4,465 | 4,520 | 83,800 |
| 2025/09/04 | 4,470 | 4,490 | 4,430 | 4,430 | 55,500 |
| 2025/09/03 | 4,440 | 4,510 | 4,440 | 4,450 | 80,100 |
| 2025/09/02 | 4,440 | 4,470 | 4,415 | 4,440 | 74,500 |
| 2025/09/01 | 4,440 | 4,445 | 4,380 | 4,405 | 69,500 |
| 2025/08/29 | 4,405 | 4,440 | 4,370 | 4,420 | 90,400 |
| 2025/08/28 | 4,410 | 4,430 | 4,395 | 4,400 | 52,400 |
| 2025/08/27 | 4,420 | 4,440 | 4,400 | 4,400 | 55,900 |
| 2025/08/26 | 4,475 | 4,480 | 4,420 | 4,420 | 64,500 |
| 2025/08/25 | 4,415 | 4,480 | 4,410 | 4,460 | 128,000 |
| 2025/08/22 | 4,390 | 4,415 | 4,340 | 4,380 | 100,300 |
| 2025/08/21 | 4,300 | 4,385 | 4,300 | 4,365 | 77,900 |
| 2025/08/20 | 4,315 | 4,345 | 4,295 | 4,305 | 57,400 |
| 2025/08/19 | 4,295 | 4,335 | 4,270 | 4,325 | 103,500 |
| 2025/08/18 | 4,275 | 4,290 | 4,240 | 4,285 | 97,300 |
| 2025/08/15 | 4,255 | 4,275 | 4,200 | 4,265 | 134,000 |
| 2025/08/14 | 4,340 | 4,390 | 4,290 | 4,300 | 66,700 |
| 2025/08/13 | 4,360 | 4,380 | 4,330 | 4,335 | 56,700 |
| 2025/08/12 | 4,345 | 4,370 | 4,320 | 4,345 | 76,200 |
| 2025/08/08 | 4,290 | 4,325 | 4,280 | 4,325 | 78,900 |
| 2025/08/07 | 4,225 | 4,285 | 4,215 | 4,275 | 53,500 |
| 2025/08/06 | 4,225 | 4,285 | 4,225 | 4,245 | 127,800 |
| 2025/08/05 | 4,210 | 4,255 | 4,205 | 4,220 | 75,900 |
| 2025/08/04 | 4,165 | 4,215 | 4,150 | 4,215 | 87,300 |
| 2025/08/01 | 4,215 | 4,240 | 4,205 | 4,240 | 73,800 |
| 2025/07/31 | 4,210 | 4,230 | 4,185 | 4,200 | 70,000 |
| 2025/07/30 | 4,195 | 4,235 | 4,195 | 4,230 | 46,300 |
| 2025/07/29 | 4,200 | 4,225 | 4,195 | 4,215 | 47,800 |
| 2025/07/28 | 4,225 | 4,240 | 4,200 | 4,215 | 57,600 |
| 2025/07/25 | 4,245 | 4,265 | 4,215 | 4,250 | 63,500 |
| 2025/07/24 | 4,210 | 4,280 | 4,210 | 4,280 | 106,500 |
| 2025/07/23 | 4,160 | 4,225 | 4,155 | 4,200 | 183,100 |
| 2025/07/22 | 4,045 | 4,120 | 4,040 | 4,095 | 114,600 |
| 2025/07/18 | 4,050 | 4,055 | 4,020 | 4,020 | 43,300 |
| 2025/07/17 | 4,055 | 4,060 | 4,025 | 4,030 | 61,600 |
| 2025/07/16 | 4,110 | 4,130 | 4,075 | 4,075 | 58,300 |
| 2025/07/15 | 4,120 | 4,145 | 4,095 | 4,130 | 56,000 |
| 2025/07/14 | 4,125 | 4,160 | 4,110 | 4,145 | 80,100 |
| 2025/07/11 | 4,090 | 4,150 | 4,085 | 4,115 | 90,400 |
| 2025/07/10 | 4,090 | 4,095 | 4,040 | 4,050 | 79,500 |
| 2025/07/09 | 4,060 | 4,100 | 4,040 | 4,055 | 89,400 |
| 2025/07/08 | 3,980 | 4,050 | 3,975 | 4,045 | 59,100 |
| 2025/07/07 | 4,040 | 4,040 | 3,985 | 3,985 | 60,300 |
| 2025/07/04 | 4,115 | 4,115 | 4,050 | 4,055 | 60,100 |
| 2025/07/03 | 4,000 | 4,105 | 4,000 | 4,090 | 133,500 |
| 2025/07/02 | 3,945 | 3,990 | 3,940 | 3,970 | 79,300 |
| 2025/07/01 | 3,960 | 3,975 | 3,920 | 3,945 | 62,100 |
| 2025/06/30 | 4,000 | 4,015 | 3,975 | 3,980 | 107,400 |
| 2025/06/27 | 3,945 | 3,985 | 3,925 | 3,985 | 112,000 |
| 2025/06/26 | 3,830 | 3,930 | 3,830 | 3,930 | 114,400 |
| 2025/06/25 | 3,815 | 3,855 | 3,795 | 3,835 | 79,400 |
| 2025/06/24 | 3,840 | 3,845 | 3,795 | 3,825 | 70,100 |
| 2025/06/23 | 3,825 | 3,835 | 3,790 | 3,805 | 92,500 |
| 2025/06/20 | 3,855 | 3,875 | 3,835 | 3,835 | 86,000 |
| 2025/06/19 | 3,865 | 3,875 | 3,830 | 3,850 | 76,200 |
| 2025/06/18 | 3,840 | 3,870 | 3,835 | 3,865 | 72,800 |
| 2025/06/17 | 3,855 | 3,860 | 3,825 | 3,825 | 72,100 |
| 2025/06/16 | 3,875 | 3,890 | 3,820 | 3,825 | 116,600 |
| 2025/06/13 | 3,895 | 3,905 | 3,845 | 3,845 | 71,000 |
| 2025/06/12 | 3,885 | 3,905 | 3,865 | 3,905 | 66,100 |
| 2025/06/11 | 3,840 | 3,900 | 3,840 | 3,900 | 65,400 |
| 2025/06/10 | 3,840 | 3,870 | 3,840 | 3,840 | 83,400 |
| 2025/06/09 | 3,905 | 3,930 | 3,840 | 3,840 | 101,700 |
| 2025/06/06 | 3,875 | 3,915 | 3,875 | 3,905 | 62,300 |
| 2025/06/05 | 3,880 | 3,910 | 3,870 | 3,875 | 70,000 |
| 2025/06/04 | 3,885 | 3,930 | 3,885 | 3,890 | 114,900 |
| 2025/06/03 | 3,900 | 3,955 | 3,890 | 3,910 | 93,500 |
| 2025/06/02 | 3,905 | 3,940 | 3,875 | 3,875 | 83,000 |
| 2025/05/30 | 3,885 | 3,935 | 3,880 | 3,920 | 74,400 |
| 2025/05/29 | 3,885 | 3,935 | 3,885 | 3,900 | 67,200 |
| 2025/05/28 | 3,905 | 3,925 | 3,885 | 3,885 | 56,800 |
| 2025/05/27 | 3,865 | 3,905 | 3,865 | 3,900 | 45,200 |
| 2025/05/26 | 3,880 | 3,910 | 3,855 | 3,885 | 74,100 |
| 2025/05/23 | 3,840 | 3,885 | 3,840 | 3,860 | 65,700 |
| 2025/05/22 | 3,835 | 3,850 | 3,820 | 3,835 | 81,800 |
| 2025/05/21 | 3,835 | 3,880 | 3,835 | 3,870 | 73,600 |
| 2025/05/20 | 3,865 | 3,875 | 3,825 | 3,825 | 101,600 |
| 2025/05/19 | 3,870 | 3,895 | 3,835 | 3,845 | 95,700 |
| 2025/05/16 | 3,890 | 3,905 | 3,860 | 3,880 | 86,400 |
| 2025/05/15 | 3,945 | 3,955 | 3,905 | 3,905 | 91,100 |
| 2025/05/14 | 3,970 | 3,980 | 3,895 | 3,960 | 95,200 |
| 2025/05/13 | 3,985 | 4,035 | 3,940 | 3,955 | 110,800 |
| 2025/05/12 | 3,885 | 3,960 | 3,870 | 3,960 | 153,500 |
| 2025/05/09 | 4,010 | 4,010 | 3,885 | 3,885 | 345,400 |
| 2025/05/08 | 4,080 | 4,110 | 4,050 | 4,070 | 87,800 |
| 2025/05/07 | 4,045 | 4,115 | 4,045 | 4,080 | 85,800 |
| 2025/05/02 | 4,025 | 4,050 | 4,010 | 4,030 | 52,500 |
| 2025/05/01 | 4,015 | 4,045 | 4,000 | 4,020 | 58,400 |
| 2025/04/30 | 4,050 | 4,055 | 3,995 | 4,050 | 73,700 |
| 2025/04/28 | 4,055 | 4,080 | 4,050 | 4,060 | 62,300 |