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 |
---|---|---|---|---|---|
1998/12/30 | 60 | 61 | 58 | 61 | 191,000 |
1998/12/29 | 59 | 60 | 58 | 60 | 256,000 |
1998/12/28 | 61 | 61 | 58 | 59 | 201,000 |
1998/12/25 | 59 | 61 | 59 | 59 | 339,000 |
1998/12/24 | 58 | 59 | 58 | 58 | 333,000 |
1998/12/22 | 60 | 61 | 58 | 59 | 597,000 |
1998/12/21 | 65 | 65 | 61 | 63 | 187,000 |
1998/12/18 | 63 | 65 | 63 | 64 | 138,000 |
1998/12/17 | 60 | 65 | 60 | 65 | 551,000 |
1998/12/16 | 67 | 67 | 60 | 60 | 683,000 |
1998/12/15 | 61 | 65 | 61 | 62 | 352,000 |
1998/12/14 | 66 | 66 | 61 | 61 | 667,000 |
1998/12/11 | 66 | 71 | 66 | 68 | 1,507,000 |
1998/12/10 | 71 | 73 | 70 | 71 | 518,000 |
1998/12/09 | 73 | 73 | 71 | 73 | 296,000 |
1998/12/08 | 78 | 78 | 72 | 72 | 258,000 |
1998/12/07 | 75 | 77 | 72 | 74 | 146,000 |
1998/12/04 | 70 | 75 | 70 | 75 | 621,000 |
1998/12/03 | 77 | 77 | 72 | 74 | 518,000 |
1998/12/02 | 80 | 81 | 75 | 78 | 431,000 |
1998/12/01 | 69 | 80 | 69 | 78 | 856,000 |
1998/11/30 | 80 | 90 | 80 | 84 | 3,047,000 |
1998/11/27 | 70 | 80 | 69 | 75 | 1,260,000 |
1998/11/26 | 69 | 70 | 68 | 69 | 286,000 |
1998/11/25 | 70 | 70 | 68 | 69 | 224,000 |
1998/11/24 | 72 | 72 | 70 | 72 | 459,000 |
1998/11/20 | 69 | 72 | 68 | 72 | 618,000 |
1998/11/19 | 70 | 73 | 68 | 68 | 1,422,000 |
1998/11/18 | 62 | 68 | 61 | 67 | 1,285,000 |
1998/11/17 | 62 | 63 | 60 | 61 | 480,000 |
1998/11/16 | 60 | 62 | 60 | 62 | 488,000 |
1998/11/13 | 60 | 61 | 58 | 59 | 562,000 |
1998/11/12 | 60 | 61 | 58 | 60 | 293,000 |
1998/11/11 | 60 | 60 | 58 | 59 | 261,000 |
1998/11/10 | 60 | 60 | 58 | 58 | 205,000 |
1998/11/09 | 58 | 60 | 57 | 59 | 178,000 |
1998/11/06 | 58 | 62 | 57 | 57 | 264,000 |
1998/11/05 | 58 | 60 | 56 | 57 | 455,000 |
1998/11/04 | 60 | 60 | 57 | 60 | 401,000 |
1998/11/02 | 56 | 60 | 55 | 60 | 304,000 |
1998/10/30 | 55 | 58 | 55 | 56 | 386,000 |
1998/10/29 | 57 | 59 | 55 | 55 | 418,000 |
1998/10/28 | 58 | 59 | 55 | 55 | 190,000 |
1998/10/27 | 59 | 60 | 55 | 55 | 261,000 |
1998/10/26 | 60 | 60 | 55 | 56 | 511,000 |
1998/10/23 | 60 | 62 | 59 | 60 | 866,000 |
1998/10/22 | 60 | 62 | 56 | 60 | 1,554,000 |
1998/10/21 | 55 | 59 | 55 | 58 | 1,037,000 |
1998/10/20 | 57 | 57 | 52 | 55 | 379,000 |
1998/10/19 | 54 | 57 | 53 | 56 | 414,000 |
1998/10/16 | 54 | 55 | 52 | 54 | 1,006,000 |
1998/10/15 | 55 | 55 | 51 | 54 | 166,000 |
1998/10/14 | 55 | 55 | 51 | 54 | 148,000 |
1998/10/13 | 53 | 55 | 50 | 51 | 354,000 |
1998/10/12 | 54 | 55 | 53 | 54 | 527,000 |
1998/10/09 | 48 | 54 | 48 | 54 | 756,000 |
1998/10/08 | 54 | 55 | 48 | 50 | 663,000 |
1998/10/07 | 50 | 55 | 50 | 55 | 616,000 |
1998/10/06 | 47 | 50 | 47 | 50 | 406,000 |
1998/10/05 | 48 | 50 | 45 | 47 | 276,000 |
1998/10/02 | 45 | 48 | 43 | 47 | 1,293,000 |
1998/10/01 | 46 | 49 | 42 | 45 | 2,004,000 |
1998/09/30 | 50 | 52 | 46 | 46 | 1,313,000 |
1998/09/29 | 52 | 53 | 48 | 52 | 1,200,000 |
1998/09/28 | 54 | 56 | 52 | 53 | 838,000 |
1998/09/25 | 56 | 56 | 53 | 53 | 857,000 |
1998/09/24 | 55 | 56 | 55 | 56 | 491,000 |
1998/09/22 | 55 | 56 | 54 | 56 | 618,000 |
1998/09/21 | 56 | 56 | 54 | 54 | 543,000 |
1998/09/18 | 54 | 56 | 54 | 56 | 490,000 |
1998/09/17 | 56 | 57 | 54 | 56 | 832,000 |
1998/09/16 | 56 | 58 | 56 | 57 | 613,000 |
1998/09/14 | 56 | 58 | 54 | 56 | 1,165,000 |
1998/09/11 | 57 | 57 | 54 | 56 | 3,815,000 |
1998/09/10 | 56 | 58 | 55 | 55 | 1,444,000 |
1998/09/09 | 58 | 59 | 54 | 55 | 2,238,000 |
1998/09/08 | 60 | 63 | 53 | 54 | 3,486,000 |
1998/09/07 | 57 | 60 | 57 | 60 | 4,317,000 |
1998/09/04 | 65 | 66 | 46 | 55 | 19,495,000 |
1998/09/03 | 72 | 77 | 68 | 76 | 5,906,000 |
1998/09/02 | 85 | 85 | 67 | 67 | 2,016,000 |
1998/09/01 | 75 | 80 | 74 | 80 | 758,000 |
1998/08/31 | 76 | 78 | 75 | 77 | 719,000 |
1998/08/28 | 80 | 81 | 76 | 76 | 960,000 |
1998/08/27 | 84 | 85 | 80 | 81 | 617,000 |
1998/08/26 | 86 | 89 | 85 | 85 | 269,000 |
1998/08/25 | 88 | 90 | 88 | 90 | 198,000 |
1998/08/24 | 85 | 88 | 85 | 86 | 153,000 |
1998/08/21 | 89 | 92 | 89 | 90 | 110,000 |
1998/08/20 | 94 | 94 | 88 | 93 | 149,000 |
1998/08/19 | 89 | 93 | 88 | 93 | 118,000 |
1998/08/18 | 88 | 90 | 86 | 88 | 236,000 |
1998/08/17 | 90 | 90 | 85 | 88 | 413,000 |
1998/08/14 | 88 | 93 | 86 | 91 | 679,000 |
1998/08/13 | 93 | 93 | 88 | 92 | 208,000 |
1998/08/12 | 85 | 89 | 84 | 87 | 604,000 |
1998/08/11 | 90 | 92 | 88 | 88 | 391,000 |
1998/08/10 | 93 | 93 | 90 | 90 | 419,000 |
1998/08/07 | 95 | 99 | 93 | 93 | 374,000 |
1998/08/06 | 96 | 98 | 95 | 95 | 231,000 |
1998/08/05 | 98 | 99 | 95 | 96 | 238,000 |
1998/08/04 | 97 | 100 | 97 | 98 | 127,000 |
1998/08/03 | 99 | 100 | 97 | 98 | 216,000 |
1998/07/31 | 100 | 102 | 99 | 99 | 267,000 |
1998/07/30 | 100 | 102 | 98 | 98 | 326,000 |
1998/07/29 | 100 | 102 | 98 | 102 | 222,000 |
1998/07/28 | 100 | 101 | 96 | 97 | 224,000 |
1998/07/27 | 103 | 103 | 95 | 95 | 466,000 |
1998/07/24 | 99 | 103 | 98 | 100 | 562,000 |
1998/07/23 | 101 | 103 | 99 | 100 | 409,000 |
1998/07/22 | 106 | 106 | 102 | 103 | 239,000 |
1998/07/21 | 110 | 110 | 106 | 106 | 396,000 |
1998/07/17 | 108 | 110 | 106 | 107 | 402,000 |
1998/07/16 | 104 | 108 | 104 | 108 | 424,000 |
1998/07/15 | 110 | 110 | 105 | 109 | 566,000 |
1998/07/14 | 108 | 113 | 103 | 105 | 647,000 |
1998/07/13 | 90 | 108 | 89 | 108 | 904,000 |
1998/07/10 | 101 | 102 | 94 | 95 | 2,309,000 |
1998/07/09 | 106 | 109 | 103 | 103 | 1,097,000 |
1998/07/08 | 113 | 116 | 108 | 108 | 994,000 |
1998/07/07 | 130 | 130 | 111 | 113 | 1,890,000 |
1998/07/06 | 128 | 132 | 118 | 120 | 4,551,000 |
1998/07/03 | 102 | 120 | 101 | 120 | 1,534,000 |
1998/07/02 | 119 | 125 | 100 | 107 | 4,645,000 |
1998/07/01 | 91 | 115 | 90 | 115 | 2,765,000 |
1998/06/30 | 85 | 89 | 83 | 88 | 817,000 |
1998/06/29 | 81 | 83 | 80 | 83 | 181,000 |
1998/06/26 | 80 | 80 | 76 | 80 | 374,000 |
1998/06/25 | 77 | 82 | 77 | 77 | 283,000 |
1998/06/24 | 83 | 83 | 79 | 82 | 137,000 |
1998/06/23 | 82 | 85 | 78 | 80 | 200,000 |
1998/06/22 | 84 | 85 | 82 | 83 | 210,000 |
1998/06/19 | 82 | 85 | 80 | 84 | 186,000 |
1998/06/18 | 88 | 88 | 75 | 75 | 1,174,000 |
1998/06/17 | 77 | 79 | 73 | 73 | 503,000 |
1998/06/16 | 74 | 77 | 72 | 72 | 435,000 |
1998/06/15 | 76 | 77 | 74 | 74 | 339,000 |
1998/06/12 | 78 | 78 | 75 | 78 | 1,282,000 |
1998/06/11 | 78 | 80 | 78 | 78 | 322,000 |
1998/06/10 | 80 | 81 | 79 | 79 | 429,000 |
1998/06/09 | 80 | 83 | 80 | 82 | 131,000 |
1998/06/08 | 81 | 85 | 81 | 83 | 81,000 |
1998/06/05 | 82 | 83 | 81 | 81 | 141,000 |
1998/06/04 | 82 | 88 | 82 | 82 | 90,000 |
1998/06/03 | 83 | 83 | 80 | 81 | 299,000 |
1998/06/02 | 88 | 88 | 83 | 83 | 141,000 |
1998/06/01 | 90 | 90 | 84 | 84 | 136,000 |
1998/05/29 | 87 | 88 | 84 | 85 | 160,000 |
1998/05/28 | 83 | 91 | 83 | 87 | 328,000 |
1998/05/27 | 90 | 90 | 86 | 86 | 310,000 |
1998/05/26 | 89 | 92 | 87 | 90 | 163,000 |
1998/05/25 | 91 | 92 | 88 | 89 | 336,000 |
1998/05/22 | 89 | 93 | 86 | 89 | 626,000 |
1998/05/21 | 84 | 88 | 84 | 87 | 932,000 |
1998/05/20 | 83 | 86 | 82 | 84 | 343,000 |
1998/05/19 | 82 | 82 | 78 | 81 | 228,000 |
1998/05/18 | 80 | 83 | 76 | 83 | 366,000 |
1998/05/15 | 84 | 84 | 79 | 79 | 1,958,000 |
1998/05/14 | 85 | 88 | 85 | 85 | 406,000 |
1998/05/13 | 88 | 90 | 85 | 90 | 492,000 |
1998/05/12 | 93 | 93 | 90 | 90 | 280,000 |
1998/05/11 | 90 | 95 | 90 | 93 | 232,000 |
1998/05/08 | 86 | 99 | 86 | 91 | 991,000 |
1998/05/07 | 90 | 91 | 86 | 91 | 478,000 |
1998/05/06 | 95 | 95 | 90 | 91 | 385,000 |
1998/05/01 | 97 | 100 | 95 | 100 | 396,000 |
1998/04/30 | 95 | 100 | 95 | 96 | 243,000 |
1998/04/28 | 97 | 100 | 95 | 95 | 534,000 |
1998/04/27 | 101 | 102 | 97 | 98 | 457,000 |
1998/04/24 | 101 | 105 | 100 | 101 | 298,000 |
1998/04/23 | 101 | 103 | 100 | 100 | 237,000 |
1998/04/22 | 100 | 104 | 100 | 104 | 211,000 |
1998/04/21 | 105 | 105 | 100 | 105 | 204,000 |
1998/04/20 | 104 | 104 | 101 | 101 | 200,000 |
1998/04/17 | 101 | 106 | 100 | 101 | 504,000 |
1998/04/16 | 105 | 110 | 100 | 102 | 426,000 |
1998/04/15 | 105 | 111 | 105 | 110 | 162,000 |
1998/04/14 | 108 | 111 | 107 | 107 | 178,000 |
1998/04/13 | 112 | 114 | 107 | 109 | 380,000 |
1998/04/10 | 118 | 118 | 110 | 112 | 419,000 |
1998/04/09 | 110 | 122 | 109 | 120 | 364,000 |
1998/04/08 | 116 | 118 | 113 | 117 | 355,000 |
1998/04/07 | 110 | 118 | 108 | 117 | 285,000 |
1998/04/06 | 105 | 110 | 101 | 109 | 478,000 |
1998/04/03 | 100 | 105 | 97 | 101 | 490,000 |
1998/04/02 | 102 | 102 | 92 | 97 | 989,000 |
1998/04/01 | 110 | 111 | 100 | 103 | 839,000 |
1998/03/31 | 115 | 120 | 110 | 115 | 1,040,000 |
1998/03/30 | 132 | 132 | 110 | 111 | 368,000 |
1998/03/27 | 130 | 135 | 127 | 127 | 366,000 |
1998/03/26 | 127 | 139 | 127 | 132 | 355,000 |
1998/03/25 | 128 | 137 | 128 | 130 | 265,000 |
1998/03/24 | 131 | 135 | 126 | 126 | 579,000 |
1998/03/23 | 144 | 145 | 134 | 135 | 392,000 |
1998/03/20 | 136 | 140 | 133 | 139 | 344,000 |
1998/03/19 | 137 | 140 | 136 | 137 | 237,000 |
1998/03/18 | 145 | 146 | 136 | 137 | 595,000 |
1998/03/17 | 143 | 149 | 143 | 146 | 484,000 |
1998/03/16 | 151 | 151 | 137 | 143 | 849,000 |
1998/03/13 | 146 | 155 | 146 | 146 | 5,006,000 |
1998/03/12 | 129 | 155 | 129 | 145 | 4,148,000 |
1998/03/11 | 132 | 132 | 128 | 129 | 221,000 |
1998/03/10 | 127 | 132 | 127 | 129 | 330,000 |
1998/03/09 | 138 | 141 | 126 | 127 | 1,444,000 |
1998/03/06 | 122 | 133 | 121 | 133 | 993,000 |
1998/03/05 | 123 | 126 | 121 | 121 | 372,000 |
1998/03/04 | 126 | 130 | 122 | 123 | 244,000 |
1998/03/03 | 133 | 134 | 128 | 131 | 499,000 |
1998/03/02 | 130 | 135 | 130 | 134 | 488,000 |
1998/02/27 | 124 | 129 | 124 | 129 | 484,000 |
1998/02/26 | 120 | 122 | 115 | 122 | 145,000 |
1998/02/25 | 111 | 116 | 110 | 116 | 207,000 |
1998/02/24 | 121 | 121 | 112 | 115 | 338,000 |
1998/02/23 | 118 | 124 | 118 | 121 | 55,000 |
1998/02/20 | 124 | 125 | 119 | 125 | 202,000 |
1998/02/19 | 122 | 125 | 120 | 123 | 217,000 |
1998/02/18 | 128 | 129 | 122 | 122 | 178,000 |
1998/02/17 | 118 | 128 | 116 | 128 | 209,000 |
1998/02/16 | 125 | 125 | 118 | 118 | 289,000 |
1998/02/13 | 139 | 139 | 121 | 125 | 1,125,000 |
1998/02/12 | 135 | 139 | 133 | 135 | 774,000 |
1998/02/10 | 128 | 132 | 126 | 132 | 739,000 |
1998/02/09 | 125 | 127 | 122 | 124 | 414,000 |
1998/02/06 | 122 | 125 | 120 | 121 | 574,000 |
1998/02/05 | 117 | 121 | 113 | 119 | 377,000 |
1998/02/04 | 114 | 116 | 110 | 115 | 198,000 |
1998/02/03 | 119 | 119 | 112 | 115 | 635,000 |
1998/02/02 | 107 | 114 | 107 | 110 | 434,000 |
1998/01/30 | 120 | 121 | 100 | 103 | 855,000 |
1998/01/29 | 143 | 145 | 122 | 125 | 1,431,000 |
1998/01/28 | 125 | 139 | 122 | 136 | 2,329,000 |
1998/01/27 | 119 | 119 | 111 | 116 | 1,595,000 |
1998/01/26 | 104 | 118 | 104 | 114 | 1,880,000 |
1998/01/23 | 85 | 100 | 85 | 100 | 1,326,000 |
1998/01/22 | 94 | 97 | 85 | 85 | 1,208,000 |
1998/01/21 | 90 | 100 | 88 | 95 | 1,424,000 |
1998/01/20 | 74 | 86 | 72 | 86 | 1,172,000 |
1998/01/19 | 75 | 79 | 72 | 75 | 701,000 |
1998/01/16 | 60 | 70 | 60 | 70 | 822,000 |
1998/01/14 | 59 | 61 | 59 | 60 | 271,000 |
1998/01/13 | 58 | 60 | 56 | 59 | 317,000 |
1998/01/12 | 53 | 59 | 53 | 56 | 345,000 |
1998/01/09 | 55 | 59 | 52 | 59 | 627,000 |
1998/01/08 | 58 | 62 | 58 | 58 | 569,000 |
1998/01/07 | 57 | 60 | 57 | 58 | 242,000 |
1998/01/06 | 61 | 61 | 55 | 57 | 487,000 |
1998/01/05 | 57 | 58 | 56 | 56 | 287,000 |