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 |
---|---|---|---|---|---|
2002/12/30 | 19 | 21 | 19 | 19 | 108,000 |
2002/12/27 | 20 | 21 | 19 | 20 | 448,000 |
2002/12/26 | 18 | 19 | 18 | 19 | 86,000 |
2002/12/25 | 18 | 19 | 18 | 19 | 381,000 |
2002/12/24 | 19 | 20 | 18 | 18 | 441,000 |
2002/12/20 | 20 | 20 | 19 | 19 | 264,000 |
2002/12/19 | 19 | 20 | 18 | 19 | 315,000 |
2002/12/18 | 20 | 21 | 19 | 19 | 153,000 |
2002/12/17 | 21 | 21 | 20 | 21 | 418,000 |
2002/12/16 | 22 | 22 | 20 | 20 | 447,000 |
2002/12/13 | 22 | 24 | 21 | 22 | 656,000 |
2002/12/12 | 25 | 26 | 23 | 24 | 1,408,000 |
2002/12/11 | 22 | 27 | 22 | 25 | 2,550,000 |
2002/12/10 | 19 | 20 | 19 | 20 | 198,000 |
2002/12/09 | 20 | 21 | 19 | 19 | 283,000 |
2002/12/06 | 21 | 21 | 19 | 20 | 501,000 |
2002/12/05 | 21 | 21 | 20 | 20 | 359,000 |
2002/12/04 | 20 | 21 | 20 | 21 | 399,000 |
2002/12/03 | 20 | 22 | 19 | 19 | 2,027,000 |
2002/12/02 | 19 | 20 | 18 | 19 | 533,000 |
2002/11/29 | 18 | 19 | 17 | 17 | 401,000 |
2002/11/28 | 17 | 18 | 16 | 18 | 225,000 |
2002/11/27 | 17 | 17 | 16 | 16 | 247,000 |
2002/11/26 | 18 | 18 | 16 | 16 | 234,000 |
2002/11/25 | 15 | 17 | 15 | 17 | 331,000 |
2002/11/22 | 16 | 16 | 14 | 15 | 309,000 |
2002/11/21 | 16 | 17 | 16 | 16 | 349,000 |
2002/11/20 | 14 | 16 | 12 | 16 | 624,000 |
2002/11/19 | 13 | 14 | 13 | 13 | 449,000 |
2002/11/18 | 13 | 14 | 13 | 13 | 345,000 |
2002/11/15 | 13 | 14 | 13 | 14 | 398,000 |
2002/11/14 | 15 | 15 | 13 | 13 | 665,000 |
2002/11/13 | 16 | 17 | 15 | 15 | 192,000 |
2002/11/12 | 17 | 17 | 15 | 17 | 353,000 |
2002/11/11 | 18 | 18 | 16 | 17 | 494,000 |
2002/11/08 | 19 | 20 | 18 | 18 | 141,000 |
2002/11/07 | 19 | 19 | 18 | 19 | 164,000 |
2002/11/06 | 19 | 19 | 18 | 19 | 223,000 |
2002/11/05 | 19 | 20 | 18 | 19 | 139,000 |
2002/11/01 | 19 | 20 | 18 | 20 | 371,000 |
2002/10/31 | 19 | 20 | 19 | 19 | 207,000 |
2002/10/30 | 19 | 21 | 19 | 19 | 227,000 |
2002/10/29 | 20 | 20 | 19 | 19 | 215,000 |
2002/10/28 | 21 | 21 | 19 | 20 | 129,000 |
2002/10/25 | 20 | 21 | 19 | 21 | 236,000 |
2002/10/24 | 20 | 20 | 19 | 20 | 110,000 |
2002/10/23 | 19 | 20 | 19 | 19 | 154,000 |
2002/10/22 | 21 | 21 | 20 | 20 | 402,000 |
2002/10/21 | 21 | 21 | 19 | 20 | 643,000 |
2002/10/18 | 20 | 20 | 19 | 19 | 142,000 |
2002/10/17 | 20 | 21 | 20 | 20 | 143,000 |
2002/10/16 | 20 | 21 | 19 | 20 | 261,000 |
2002/10/15 | 20 | 20 | 19 | 20 | 354,000 |
2002/10/11 | 20 | 20 | 19 | 20 | 283,000 |
2002/10/10 | 19 | 20 | 18 | 20 | 611,000 |
2002/10/09 | 19 | 20 | 18 | 18 | 466,000 |
2002/10/08 | 19 | 19 | 18 | 18 | 359,000 |
2002/10/07 | 20 | 21 | 19 | 19 | 938,000 |
2002/10/04 | 21 | 22 | 20 | 20 | 449,000 |
2002/10/03 | 21 | 23 | 20 | 21 | 1,071,000 |
2002/10/02 | 22 | 23 | 21 | 21 | 691,000 |
2002/10/01 | 20 | 22 | 20 | 22 | 912,000 |
2002/09/30 | 20 | 21 | 20 | 20 | 587,000 |
2002/09/27 | 20 | 21 | 19 | 20 | 687,000 |
2002/09/26 | 20 | 21 | 19 | 19 | 850,000 |
2002/09/25 | 22 | 22 | 18 | 20 | 2,006,000 |
2002/09/24 | 23 | 25 | 22 | 22 | 1,811,000 |
2002/09/20 | 25 | 26 | 22 | 23 | 3,294,000 |
2002/09/19 | 32 | 33 | 27 | 29 | 7,386,000 |
2002/09/18 | 35 | 35 | 32 | 34 | 1,065,000 |
2002/09/17 | 36 | 37 | 34 | 36 | 852,000 |
2002/09/13 | 37 | 38 | 37 | 37 | 342,000 |
2002/09/12 | 37 | 38 | 37 | 37 | 170,000 |
2002/09/11 | 38 | 38 | 37 | 38 | 227,000 |
2002/09/10 | 36 | 38 | 36 | 37 | 100,000 |
2002/09/09 | 36 | 38 | 36 | 37 | 173,000 |
2002/09/06 | 37 | 38 | 36 | 37 | 268,000 |
2002/09/05 | 38 | 39 | 38 | 38 | 314,000 |
2002/09/04 | 36 | 38 | 36 | 37 | 397,000 |
2002/09/03 | 39 | 39 | 37 | 37 | 872,000 |
2002/09/02 | 41 | 41 | 40 | 40 | 298,000 |
2002/08/30 | 40 | 41 | 40 | 41 | 160,000 |
2002/08/29 | 41 | 41 | 40 | 40 | 445,000 |
2002/08/28 | 42 | 42 | 41 | 42 | 128,000 |
2002/08/27 | 41 | 42 | 41 | 41 | 337,000 |
2002/08/26 | 41 | 43 | 41 | 43 | 168,000 |
2002/08/23 | 42 | 43 | 41 | 41 | 187,000 |
2002/08/22 | 42 | 42 | 39 | 42 | 891,000 |
2002/08/21 | 42 | 43 | 42 | 42 | 178,000 |
2002/08/20 | 44 | 44 | 42 | 44 | 179,000 |
2002/08/19 | 44 | 44 | 42 | 44 | 182,000 |
2002/08/16 | 43 | 44 | 42 | 44 | 137,000 |
2002/08/15 | 43 | 44 | 42 | 43 | 73,000 |
2002/08/14 | 43 | 44 | 42 | 42 | 76,000 |
2002/08/13 | 42 | 44 | 42 | 43 | 121,000 |
2002/08/12 | 44 | 44 | 42 | 42 | 112,000 |
2002/08/09 | 43 | 44 | 42 | 44 | 164,000 |
2002/08/08 | 43 | 44 | 42 | 42 | 149,000 |
2002/08/07 | 43 | 45 | 42 | 43 | 383,000 |
2002/08/06 | 42 | 42 | 42 | 42 | 94,000 |
2002/08/05 | 42 | 44 | 42 | 43 | 118,000 |
2002/08/02 | 42 | 44 | 42 | 43 | 193,000 |
2002/08/01 | 43 | 44 | 43 | 43 | 101,000 |
2002/07/31 | 44 | 44 | 42 | 43 | 232,000 |
2002/07/30 | 44 | 45 | 42 | 42 | 704,000 |
2002/07/29 | 43 | 43 | 42 | 42 | 148,000 |
2002/07/26 | 44 | 44 | 42 | 43 | 224,000 |
2002/07/25 | 44 | 44 | 43 | 43 | 104,000 |
2002/07/24 | 42 | 45 | 41 | 45 | 463,000 |
2002/07/23 | 42 | 43 | 41 | 42 | 123,000 |
2002/07/22 | 42 | 44 | 41 | 42 | 340,000 |
2002/07/19 | 43 | 43 | 42 | 42 | 282,000 |
2002/07/18 | 43 | 43 | 42 | 43 | 136,000 |
2002/07/17 | 43 | 43 | 42 | 43 | 230,000 |
2002/07/16 | 43 | 44 | 42 | 43 | 237,000 |
2002/07/15 | 44 | 45 | 44 | 44 | 102,000 |
2002/07/12 | 43 | 46 | 43 | 44 | 330,000 |
2002/07/11 | 45 | 45 | 43 | 43 | 177,000 |
2002/07/10 | 45 | 46 | 44 | 44 | 98,000 |
2002/07/09 | 44 | 45 | 44 | 45 | 125,000 |
2002/07/08 | 46 | 46 | 44 | 46 | 605,000 |
2002/07/05 | 44 | 46 | 44 | 44 | 1,188,000 |
2002/07/04 | 45 | 45 | 43 | 43 | 224,000 |
2002/07/03 | 44 | 45 | 43 | 45 | 244,000 |
2002/07/02 | 44 | 45 | 42 | 44 | 408,000 |
2002/07/01 | 42 | 44 | 42 | 44 | 537,000 |
2002/06/28 | 42 | 44 | 42 | 43 | 226,000 |
2002/06/27 | 41 | 43 | 41 | 42 | 333,000 |
2002/06/26 | 41 | 42 | 41 | 41 | 157,000 |
2002/06/25 | 42 | 43 | 40 | 42 | 484,000 |
2002/06/24 | 40 | 42 | 40 | 41 | 256,000 |
2002/06/21 | 41 | 42 | 41 | 41 | 275,000 |
2002/06/20 | 41 | 43 | 40 | 43 | 890,000 |
2002/06/19 | 43 | 43 | 42 | 42 | 181,000 |
2002/06/18 | 43 | 44 | 42 | 43 | 576,000 |
2002/06/17 | 43 | 44 | 42 | 43 | 762,000 |
2002/06/14 | 42 | 44 | 42 | 42 | 633,000 |
2002/06/13 | 45 | 45 | 42 | 44 | 839,000 |
2002/06/12 | 45 | 45 | 44 | 44 | 660,000 |
2002/06/11 | 45 | 46 | 44 | 44 | 621,000 |
2002/06/10 | 45 | 47 | 45 | 45 | 1,128,000 |
2002/06/07 | 44 | 45 | 43 | 45 | 405,000 |
2002/06/06 | 46 | 46 | 43 | 44 | 695,000 |
2002/06/05 | 44 | 46 | 43 | 44 | 1,686,000 |
2002/06/04 | 44 | 45 | 43 | 43 | 645,000 |
2002/06/03 | 44 | 45 | 42 | 43 | 855,000 |
2002/05/31 | 44 | 45 | 40 | 41 | 2,473,000 |
2002/05/30 | 46 | 47 | 43 | 44 | 1,288,000 |
2002/05/29 | 46 | 47 | 45 | 47 | 438,000 |
2002/05/28 | 46 | 48 | 45 | 46 | 1,270,000 |
2002/05/27 | 46 | 47 | 45 | 46 | 1,022,000 |
2002/05/24 | 47 | 47 | 43 | 44 | 1,853,000 |
2002/05/23 | 44 | 46 | 43 | 46 | 1,412,000 |
2002/05/22 | 43 | 44 | 42 | 44 | 709,000 |
2002/05/21 | 41 | 43 | 40 | 41 | 1,270,000 |
2002/05/20 | 40 | 41 | 39 | 39 | 575,000 |
2002/05/17 | 38 | 40 | 38 | 38 | 200,000 |
2002/05/16 | 39 | 40 | 38 | 40 | 177,000 |
2002/05/15 | 38 | 39 | 38 | 38 | 324,000 |
2002/05/14 | 40 | 40 | 38 | 38 | 197,000 |
2002/05/13 | 39 | 40 | 38 | 39 | 435,000 |
2002/05/10 | 40 | 40 | 38 | 38 | 398,000 |
2002/05/09 | 39 | 40 | 38 | 38 | 487,000 |
2002/05/08 | 38 | 39 | 38 | 38 | 93,000 |
2002/05/07 | 38 | 39 | 37 | 38 | 250,000 |
2002/05/02 | 39 | 39 | 37 | 37 | 961,000 |
2002/05/01 | 39 | 39 | 37 | 38 | 369,000 |
2002/04/30 | 37 | 39 | 37 | 38 | 912,000 |
2002/04/26 | 41 | 41 | 35 | 36 | 2,891,000 |
2002/04/25 | 41 | 43 | 41 | 41 | 254,000 |
2002/04/24 | 41 | 43 | 41 | 41 | 298,000 |
2002/04/23 | 42 | 42 | 41 | 42 | 260,000 |
2002/04/22 | 42 | 44 | 41 | 43 | 884,000 |
2002/04/19 | 41 | 42 | 40 | 41 | 266,000 |
2002/04/18 | 41 | 42 | 41 | 41 | 367,000 |
2002/04/17 | 42 | 42 | 40 | 41 | 250,000 |
2002/04/16 | 41 | 42 | 40 | 42 | 402,000 |
2002/04/15 | 41 | 43 | 41 | 43 | 229,000 |
2002/04/12 | 43 | 44 | 40 | 41 | 1,061,000 |
2002/04/11 | 44 | 45 | 43 | 43 | 226,000 |
2002/04/10 | 43 | 44 | 43 | 44 | 270,000 |
2002/04/09 | 46 | 47 | 43 | 45 | 849,000 |
2002/04/08 | 46 | 48 | 44 | 45 | 829,000 |
2002/04/05 | 46 | 47 | 43 | 44 | 1,404,000 |
2002/04/04 | 41 | 44 | 41 | 44 | 1,013,000 |
2002/04/03 | 40 | 42 | 40 | 42 | 395,000 |
2002/04/02 | 41 | 41 | 40 | 40 | 267,000 |
2002/04/01 | 41 | 43 | 39 | 41 | 637,000 |
2002/03/29 | 44 | 45 | 39 | 40 | 1,605,000 |
2002/03/28 | 43 | 47 | 43 | 43 | 4,173,000 |
2002/03/27 | 39 | 41 | 38 | 41 | 1,505,000 |
2002/03/26 | 39 | 40 | 38 | 38 | 201,000 |
2002/03/25 | 39 | 40 | 38 | 40 | 466,000 |
2002/03/22 | 39 | 40 | 38 | 39 | 438,000 |
2002/03/20 | 40 | 40 | 38 | 39 | 505,000 |
2002/03/19 | 37 | 40 | 37 | 38 | 674,000 |
2002/03/18 | 39 | 39 | 37 | 38 | 543,000 |
2002/03/15 | 39 | 40 | 36 | 36 | 1,530,000 |
2002/03/14 | 40 | 41 | 39 | 39 | 161,000 |
2002/03/13 | 40 | 41 | 39 | 41 | 857,000 |
2002/03/12 | 39 | 42 | 39 | 41 | 957,000 |
2002/03/11 | 39 | 40 | 39 | 40 | 316,000 |
2002/03/08 | 40 | 40 | 38 | 39 | 727,000 |
2002/03/07 | 38 | 40 | 38 | 40 | 372,000 |
2002/03/06 | 39 | 40 | 38 | 38 | 384,000 |
2002/03/05 | 42 | 43 | 38 | 39 | 1,266,000 |
2002/03/04 | 39 | 41 | 38 | 41 | 1,232,000 |
2002/03/01 | 35 | 39 | 35 | 39 | 1,296,000 |
2002/02/28 | 36 | 36 | 35 | 35 | 491,000 |
2002/02/27 | 33 | 36 | 33 | 36 | 652,000 |
2002/02/26 | 33 | 34 | 33 | 33 | 412,000 |
2002/02/25 | 33 | 34 | 32 | 33 | 1,284,000 |
2002/02/22 | 38 | 38 | 32 | 35 | 1,442,000 |
2002/02/21 | 38 | 38 | 36 | 38 | 210,000 |
2002/02/20 | 38 | 38 | 36 | 38 | 149,000 |
2002/02/19 | 37 | 37 | 36 | 37 | 173,000 |
2002/02/18 | 36 | 37 | 36 | 36 | 85,000 |
2002/02/15 | 38 | 39 | 36 | 37 | 367,000 |
2002/02/14 | 39 | 40 | 39 | 39 | 548,000 |
2002/02/13 | 37 | 40 | 36 | 39 | 1,835,000 |
2002/02/12 | 36 | 37 | 36 | 37 | 303,000 |
2002/02/08 | 35 | 36 | 34 | 35 | 304,000 |
2002/02/07 | 34 | 35 | 33 | 35 | 151,000 |
2002/02/06 | 34 | 36 | 33 | 35 | 555,000 |
2002/02/05 | 33 | 34 | 32 | 34 | 291,000 |
2002/02/04 | 33 | 34 | 32 | 34 | 238,000 |
2002/02/01 | 35 | 35 | 32 | 33 | 1,026,000 |
2002/01/31 | 36 | 37 | 35 | 35 | 202,000 |
2002/01/30 | 36 | 37 | 36 | 37 | 209,000 |
2002/01/29 | 38 | 38 | 36 | 37 | 366,000 |
2002/01/28 | 37 | 38 | 34 | 38 | 545,000 |
2002/01/25 | 37 | 39 | 35 | 37 | 890,000 |
2002/01/24 | 33 | 39 | 33 | 36 | 1,471,000 |
2002/01/23 | 34 | 35 | 33 | 33 | 337,000 |
2002/01/22 | 35 | 36 | 34 | 35 | 339,000 |
2002/01/21 | 35 | 36 | 34 | 36 | 277,000 |
2002/01/18 | 35 | 35 | 34 | 35 | 384,000 |
2002/01/17 | 35 | 36 | 34 | 35 | 282,000 |
2002/01/16 | 35 | 36 | 34 | 36 | 269,000 |
2002/01/15 | 35 | 37 | 34 | 35 | 835,000 |
2002/01/11 | 40 | 40 | 39 | 39 | 468,000 |
2002/01/10 | 42 | 43 | 39 | 40 | 1,098,000 |
2002/01/09 | 39 | 41 | 38 | 41 | 1,123,000 |
2002/01/08 | 37 | 39 | 36 | 37 | 464,000 |
2002/01/07 | 37 | 37 | 35 | 37 | 626,000 |
2002/01/04 | 38 | 40 | 37 | 37 | 670,000 |