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 |
---|---|---|---|---|---|
2000/12/29 | 59 | 60 | 58 | 58 | 166,000 |
2000/12/28 | 58 | 60 | 58 | 59 | 204,000 |
2000/12/27 | 59 | 60 | 59 | 59 | 186,000 |
2000/12/26 | 60 | 60 | 58 | 58 | 159,000 |
2000/12/25 | 60 | 61 | 60 | 61 | 123,000 |
2000/12/22 | 59 | 60 | 58 | 58 | 410,000 |
2000/12/21 | 59 | 60 | 56 | 57 | 295,000 |
2000/12/20 | 62 | 62 | 59 | 60 | 200,000 |
2000/12/19 | 62 | 63 | 59 | 60 | 118,000 |
2000/12/18 | 63 | 65 | 62 | 62 | 105,000 |
2000/12/15 | 66 | 66 | 63 | 63 | 99,000 |
2000/12/14 | 68 | 68 | 65 | 65 | 114,000 |
2000/12/13 | 67 | 68 | 67 | 68 | 343,000 |
2000/12/12 | 68 | 69 | 66 | 68 | 210,000 |
2000/12/11 | 66 | 68 | 66 | 68 | 440,000 |
2000/12/08 | 62 | 68 | 62 | 64 | 231,000 |
2000/12/07 | 68 | 68 | 66 | 66 | 121,000 |
2000/12/06 | 72 | 72 | 69 | 69 | 253,000 |
2000/12/05 | 73 | 75 | 70 | 71 | 1,312,000 |
2000/12/04 | 72 | 77 | 70 | 73 | 752,000 |
2000/12/01 | 65 | 67 | 64 | 67 | 505,000 |
2000/11/30 | 63 | 66 | 62 | 65 | 477,000 |
2000/11/29 | 63 | 64 | 62 | 63 | 330,000 |
2000/11/28 | 66 | 66 | 63 | 63 | 550,000 |
2000/11/27 | 59 | 68 | 59 | 67 | 1,154,000 |
2000/11/24 | 57 | 58 | 56 | 58 | 204,000 |
2000/11/22 | 56 | 57 | 56 | 56 | 220,000 |
2000/11/21 | 55 | 57 | 55 | 56 | 100,000 |
2000/11/20 | 55 | 56 | 54 | 56 | 228,000 |
2000/11/17 | 56 | 57 | 54 | 54 | 442,000 |
2000/11/16 | 57 | 57 | 56 | 56 | 76,000 |
2000/11/15 | 57 | 58 | 57 | 58 | 81,000 |
2000/11/14 | 56 | 58 | 56 | 58 | 174,000 |
2000/11/13 | 58 | 58 | 56 | 58 | 80,000 |
2000/11/10 | 57 | 58 | 57 | 58 | 83,000 |
2000/11/09 | 58 | 58 | 57 | 58 | 101,000 |
2000/11/08 | 57 | 59 | 57 | 59 | 111,000 |
2000/11/07 | 58 | 59 | 57 | 58 | 163,000 |
2000/11/06 | 59 | 59 | 57 | 59 | 129,000 |
2000/11/02 | 57 | 58 | 56 | 58 | 88,000 |
2000/11/01 | 55 | 57 | 55 | 56 | 258,000 |
2000/10/31 | 56 | 57 | 55 | 56 | 297,000 |
2000/10/30 | 58 | 58 | 56 | 57 | 103,000 |
2000/10/27 | 57 | 58 | 56 | 57 | 91,000 |
2000/10/26 | 56 | 57 | 55 | 57 | 123,000 |
2000/10/25 | 56 | 59 | 55 | 58 | 197,000 |
2000/10/24 | 56 | 59 | 55 | 58 | 254,000 |
2000/10/23 | 56 | 58 | 55 | 55 | 528,000 |
2000/10/20 | 58 | 58 | 56 | 57 | 322,000 |
2000/10/19 | 56 | 57 | 55 | 57 | 251,000 |
2000/10/18 | 58 | 58 | 55 | 58 | 283,000 |
2000/10/17 | 59 | 60 | 58 | 58 | 115,000 |
2000/10/16 | 59 | 61 | 59 | 61 | 301,000 |
2000/10/13 | 59 | 60 | 58 | 60 | 218,000 |
2000/10/12 | 60 | 61 | 59 | 59 | 223,000 |
2000/10/11 | 60 | 61 | 60 | 61 | 296,000 |
2000/10/10 | 62 | 62 | 60 | 60 | 158,000 |
2000/10/06 | 62 | 63 | 60 | 61 | 135,000 |
2000/10/05 | 62 | 63 | 62 | 62 | 58,000 |
2000/10/04 | 61 | 63 | 61 | 62 | 115,000 |
2000/10/03 | 62 | 62 | 60 | 62 | 134,000 |
2000/10/02 | 62 | 62 | 60 | 62 | 110,000 |
2000/09/29 | 65 | 65 | 59 | 60 | 681,000 |
2000/09/28 | 65 | 65 | 57 | 59 | 408,000 |
2000/09/27 | 66 | 67 | 65 | 65 | 493,000 |
2000/09/26 | 68 | 68 | 66 | 66 | 192,000 |
2000/09/25 | 68 | 68 | 66 | 68 | 114,000 |
2000/09/22 | 69 | 69 | 67 | 68 | 115,000 |
2000/09/21 | 69 | 70 | 67 | 70 | 123,000 |
2000/09/20 | 69 | 70 | 67 | 70 | 118,000 |
2000/09/19 | 66 | 68 | 66 | 68 | 335,000 |
2000/09/18 | 66 | 67 | 66 | 66 | 87,000 |
2000/09/14 | 66 | 68 | 66 | 68 | 297,000 |
2000/09/13 | 66 | 67 | 66 | 66 | 235,000 |
2000/09/12 | 67 | 67 | 66 | 66 | 111,000 |
2000/09/11 | 67 | 68 | 67 | 67 | 85,000 |
2000/09/08 | 68 | 69 | 67 | 68 | 207,000 |
2000/09/07 | 66 | 68 | 66 | 68 | 183,000 |
2000/09/06 | 68 | 68 | 66 | 66 | 153,000 |
2000/09/05 | 67 | 69 | 67 | 68 | 82,000 |
2000/09/04 | 69 | 69 | 66 | 67 | 189,000 |
2000/09/01 | 68 | 70 | 68 | 69 | 196,000 |
2000/08/31 | 70 | 71 | 69 | 71 | 154,000 |
2000/08/30 | 71 | 71 | 69 | 70 | 50,000 |
2000/08/29 | 70 | 71 | 70 | 70 | 122,000 |
2000/08/28 | 72 | 72 | 70 | 70 | 106,000 |
2000/08/25 | 71 | 72 | 70 | 72 | 141,000 |
2000/08/24 | 71 | 73 | 70 | 71 | 146,000 |
2000/08/23 | 71 | 72 | 69 | 69 | 186,000 |
2000/08/22 | 74 | 74 | 71 | 72 | 102,000 |
2000/08/21 | 74 | 74 | 72 | 72 | 164,000 |
2000/08/18 | 74 | 75 | 73 | 74 | 166,000 |
2000/08/17 | 74 | 75 | 72 | 73 | 352,000 |
2000/08/16 | 74 | 74 | 73 | 73 | 168,000 |
2000/08/15 | 75 | 75 | 72 | 74 | 203,000 |
2000/08/14 | 71 | 74 | 70 | 74 | 226,000 |
2000/08/11 | 70 | 71 | 69 | 71 | 103,000 |
2000/08/10 | 69 | 70 | 68 | 70 | 142,000 |
2000/08/09 | 69 | 70 | 68 | 69 | 106,000 |
2000/08/08 | 69 | 70 | 68 | 69 | 74,000 |
2000/08/07 | 70 | 70 | 68 | 68 | 122,000 |
2000/08/04 | 68 | 70 | 68 | 69 | 278,000 |
2000/08/03 | 70 | 70 | 68 | 68 | 348,000 |
2000/08/02 | 70 | 70 | 68 | 68 | 297,000 |
2000/08/01 | 67 | 70 | 67 | 67 | 276,000 |
2000/07/31 | 68 | 69 | 66 | 67 | 500,000 |
2000/07/28 | 72 | 72 | 69 | 69 | 151,000 |
2000/07/27 | 73 | 73 | 70 | 72 | 148,000 |
2000/07/26 | 73 | 73 | 70 | 73 | 185,000 |
2000/07/25 | 70 | 73 | 70 | 73 | 171,000 |
2000/07/24 | 73 | 73 | 69 | 70 | 264,000 |
2000/07/21 | 75 | 75 | 73 | 73 | 199,000 |
2000/07/19 | 73 | 75 | 73 | 75 | 232,000 |
2000/07/18 | 78 | 78 | 73 | 73 | 325,000 |
2000/07/17 | 77 | 78 | 76 | 76 | 253,000 |
2000/07/14 | 75 | 77 | 75 | 77 | 186,000 |
2000/07/13 | 77 | 78 | 76 | 76 | 326,000 |
2000/07/12 | 78 | 79 | 77 | 77 | 179,000 |
2000/07/11 | 77 | 78 | 76 | 78 | 560,000 |
2000/07/10 | 77 | 79 | 75 | 76 | 338,000 |
2000/07/07 | 76 | 79 | 75 | 77 | 399,000 |
2000/07/06 | 78 | 80 | 75 | 76 | 356,000 |
2000/07/05 | 81 | 82 | 78 | 81 | 600,000 |
2000/07/04 | 88 | 89 | 82 | 83 | 1,259,000 |
2000/07/03 | 76 | 83 | 76 | 83 | 2,053,000 |
2000/06/30 | 75 | 75 | 72 | 75 | 301,000 |
2000/06/29 | 72 | 75 | 72 | 75 | 521,000 |
2000/06/28 | 71 | 73 | 71 | 71 | 376,000 |
2000/06/27 | 69 | 72 | 68 | 70 | 287,000 |
2000/06/26 | 70 | 70 | 68 | 69 | 298,000 |
2000/06/23 | 71 | 71 | 69 | 69 | 134,000 |
2000/06/22 | 70 | 71 | 70 | 70 | 226,000 |
2000/06/21 | 70 | 72 | 70 | 70 | 202,000 |
2000/06/20 | 70 | 71 | 70 | 71 | 198,000 |
2000/06/19 | 70 | 72 | 69 | 72 | 280,000 |
2000/06/16 | 71 | 73 | 70 | 70 | 182,000 |
2000/06/15 | 73 | 73 | 71 | 71 | 228,000 |
2000/06/14 | 76 | 76 | 72 | 73 | 496,000 |
2000/06/13 | 75 | 76 | 73 | 73 | 603,000 |
2000/06/12 | 74 | 76 | 73 | 74 | 1,457,000 |
2000/06/09 | 68 | 72 | 67 | 72 | 1,293,000 |
2000/06/08 | 67 | 68 | 66 | 68 | 214,000 |
2000/06/07 | 69 | 69 | 67 | 67 | 195,000 |
2000/06/06 | 68 | 69 | 67 | 67 | 178,000 |
2000/06/05 | 68 | 68 | 67 | 67 | 170,000 |
2000/06/02 | 66 | 67 | 66 | 66 | 451,000 |
2000/06/01 | 66 | 66 | 65 | 65 | 571,000 |
2000/05/31 | 68 | 68 | 66 | 66 | 414,000 |
2000/05/30 | 68 | 69 | 66 | 66 | 749,000 |
2000/05/29 | 68 | 70 | 67 | 69 | 306,000 |
2000/05/26 | 69 | 70 | 68 | 69 | 107,000 |
2000/05/25 | 69 | 71 | 68 | 68 | 241,000 |
2000/05/24 | 69 | 70 | 68 | 69 | 237,000 |
2000/05/23 | 70 | 71 | 69 | 69 | 181,000 |
2000/05/22 | 73 | 73 | 69 | 71 | 600,000 |
2000/05/19 | 71 | 72 | 70 | 72 | 536,000 |
2000/05/18 | 70 | 71 | 69 | 71 | 238,000 |
2000/05/17 | 68 | 70 | 67 | 70 | 522,000 |
2000/05/16 | 68 | 69 | 68 | 68 | 181,000 |
2000/05/15 | 68 | 69 | 66 | 68 | 330,000 |
2000/05/12 | 69 | 70 | 68 | 70 | 142,000 |
2000/05/11 | 70 | 70 | 68 | 69 | 387,000 |
2000/05/10 | 70 | 71 | 69 | 71 | 199,000 |
2000/05/09 | 71 | 71 | 69 | 70 | 266,000 |
2000/05/08 | 69 | 70 | 68 | 70 | 279,000 |
2000/05/02 | 68 | 69 | 68 | 68 | 214,000 |
2000/05/01 | 65 | 68 | 64 | 68 | 768,000 |
2000/04/28 | 67 | 68 | 65 | 67 | 455,000 |
2000/04/27 | 68 | 69 | 66 | 67 | 719,000 |
2000/04/26 | 68 | 68 | 66 | 68 | 714,000 |
2000/04/25 | 70 | 71 | 66 | 67 | 2,220,000 |
2000/04/24 | 77 | 77 | 68 | 68 | 3,288,000 |
2000/04/21 | 70 | 75 | 66 | 67 | 5,008,000 |
2000/04/20 | 72 | 74 | 69 | 69 | 3,152,000 |
2000/04/19 | 73 | 77 | 70 | 71 | 3,025,000 |
2000/04/18 | 81 | 83 | 71 | 71 | 2,270,000 |
2000/04/17 | 65 | 85 | 65 | 79 | 3,017,000 |
2000/04/14 | 95 | 96 | 92 | 95 | 922,000 |
2000/04/13 | 95 | 97 | 93 | 97 | 639,000 |
2000/04/12 | 92 | 95 | 92 | 95 | 337,000 |
2000/04/11 | 93 | 94 | 91 | 93 | 273,000 |
2000/04/10 | 96 | 96 | 92 | 95 | 267,000 |
2000/04/07 | 94 | 96 | 92 | 96 | 284,000 |
2000/04/06 | 95 | 95 | 93 | 95 | 432,000 |
2000/04/05 | 94 | 95 | 93 | 95 | 336,000 |
2000/04/04 | 95 | 97 | 93 | 94 | 309,000 |
2000/04/03 | 94 | 97 | 93 | 97 | 419,000 |
2000/03/31 | 95 | 97 | 94 | 95 | 286,000 |
2000/03/30 | 95 | 97 | 95 | 97 | 300,000 |
2000/03/29 | 98 | 98 | 95 | 95 | 268,000 |
2000/03/28 | 98 | 99 | 93 | 99 | 298,000 |
2000/03/27 | 97 | 97 | 92 | 92 | 877,000 |
2000/03/24 | 95 | 97 | 93 | 97 | 595,000 |
2000/03/23 | 96 | 96 | 94 | 96 | 111,000 |
2000/03/22 | 95 | 96 | 90 | 96 | 871,000 |
2000/03/21 | 97 | 97 | 94 | 96 | 311,000 |
2000/03/17 | 96 | 98 | 95 | 95 | 1,332,000 |
2000/03/16 | 94 | 99 | 91 | 93 | 663,000 |
2000/03/15 | 102 | 104 | 95 | 99 | 462,000 |
2000/03/14 | 96 | 109 | 96 | 104 | 2,036,000 |
2000/03/13 | 97 | 98 | 94 | 97 | 1,001,000 |
2000/03/10 | 98 | 98 | 88 | 89 | 1,937,000 |
2000/03/09 | 90 | 93 | 87 | 91 | 392,000 |
2000/03/08 | 93 | 96 | 88 | 88 | 363,000 |
2000/03/07 | 98 | 99 | 90 | 98 | 436,000 |
2000/03/06 | 96 | 99 | 95 | 98 | 542,000 |
2000/03/03 | 86 | 94 | 84 | 92 | 274,000 |
2000/03/02 | 84 | 87 | 84 | 86 | 370,000 |
2000/03/01 | 86 | 87 | 84 | 84 | 257,000 |
2000/02/29 | 86 | 88 | 85 | 87 | 165,000 |
2000/02/28 | 87 | 88 | 84 | 85 | 340,000 |
2000/02/25 | 86 | 88 | 85 | 87 | 351,000 |
2000/02/24 | 88 | 88 | 86 | 86 | 373,000 |
2000/02/23 | 86 | 88 | 86 | 86 | 389,000 |
2000/02/22 | 91 | 93 | 86 | 86 | 404,000 |
2000/02/21 | 95 | 95 | 91 | 91 | 291,000 |
2000/02/18 | 94 | 96 | 91 | 95 | 554,000 |
2000/02/17 | 96 | 97 | 95 | 95 | 332,000 |
2000/02/16 | 94 | 96 | 94 | 96 | 617,000 |
2000/02/15 | 92 | 95 | 91 | 94 | 487,000 |
2000/02/14 | 95 | 98 | 92 | 92 | 499,000 |
2000/02/10 | 92 | 98 | 92 | 98 | 784,000 |
2000/02/09 | 96 | 98 | 91 | 92 | 848,000 |
2000/02/08 | 105 | 107 | 95 | 96 | 1,319,000 |
2000/02/07 | 106 | 108 | 104 | 105 | 1,236,000 |
2000/02/04 | 112 | 117 | 105 | 105 | 4,770,000 |
2000/02/03 | 95 | 110 | 95 | 107 | 4,745,000 |
2000/02/02 | 88 | 95 | 88 | 95 | 522,000 |
2000/02/01 | 90 | 90 | 87 | 90 | 278,000 |
2000/01/31 | 87 | 90 | 85 | 90 | 277,000 |
2000/01/28 | 86 | 89 | 83 | 89 | 469,000 |
2000/01/27 | 87 | 88 | 85 | 85 | 276,000 |
2000/01/26 | 88 | 90 | 86 | 87 | 192,000 |
2000/01/25 | 90 | 90 | 87 | 90 | 292,000 |
2000/01/24 | 90 | 93 | 90 | 91 | 204,000 |
2000/01/21 | 89 | 94 | 89 | 94 | 312,000 |
2000/01/20 | 94 | 94 | 90 | 94 | 365,000 |
2000/01/19 | 90 | 94 | 89 | 92 | 497,000 |
2000/01/18 | 95 | 95 | 89 | 89 | 519,000 |
2000/01/17 | 85 | 98 | 84 | 95 | 1,221,000 |
2000/01/14 | 84 | 87 | 83 | 83 | 467,000 |
2000/01/13 | 85 | 87 | 82 | 83 | 326,000 |
2000/01/12 | 83 | 86 | 82 | 84 | 204,000 |
2000/01/11 | 85 | 87 | 83 | 85 | 374,000 |
2000/01/07 | 85 | 88 | 83 | 83 | 353,000 |
2000/01/06 | 86 | 88 | 85 | 85 | 333,000 |
2000/01/05 | 83 | 90 | 83 | 85 | 368,000 |
2000/01/04 | 83 | 88 | 82 | 83 | 168,000 |