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 |
---|---|---|---|---|---|
2018/12/28 | 226 | 235 | 226 | 232 | 4,050,300 |
2018/12/27 | 237 | 238 | 228 | 230 | 4,775,300 |
2018/12/26 | 215 | 221 | 215 | 218 | 4,967,600 |
2018/12/25 | 204 | 215 | 204 | 210 | 6,261,700 |
2018/12/21 | 224 | 229 | 221 | 228 | 6,528,900 |
2018/12/20 | 238 | 241 | 228 | 228 | 8,132,800 |
2018/12/19 | 238 | 243 | 233 | 240 | 5,036,200 |
2018/12/18 | 237 | 246 | 233 | 239 | 6,536,200 |
2018/12/17 | 248 | 254 | 244 | 245 | 5,046,900 |
2018/12/14 | 256 | 256 | 243 | 250 | 4,183,800 |
2018/12/13 | 248 | 257 | 248 | 255 | 4,154,800 |
2018/12/12 | 249 | 250 | 241 | 244 | 7,531,300 |
2018/12/11 | 257 | 259 | 243 | 245 | 6,641,500 |
2018/12/10 | 263 | 263 | 254 | 255 | 5,198,700 |
2018/12/07 | 273 | 274 | 266 | 268 | 3,268,900 |
2018/12/06 | 277 | 278 | 265 | 269 | 4,590,700 |
2018/12/05 | 277 | 285 | 275 | 278 | 6,351,900 |
2018/12/04 | 304 | 306 | 283 | 283 | 6,877,200 |
2018/12/03 | 288 | 304 | 286 | 304 | 7,870,700 |
2018/11/30 | 289 | 290 | 281 | 282 | 3,848,600 |
2018/11/29 | 298 | 300 | 292 | 292 | 3,374,500 |
2018/11/28 | 287 | 294 | 284 | 294 | 3,175,000 |
2018/11/27 | 291 | 291 | 283 | 287 | 2,676,200 |
2018/11/26 | 284 | 288 | 279 | 287 | 2,944,700 |
2018/11/22 | 286 | 293 | 281 | 287 | 3,768,100 |
2018/11/21 | 277 | 283 | 272 | 283 | 3,893,900 |
2018/11/20 | 282 | 290 | 281 | 282 | 3,594,700 |
2018/11/19 | 285 | 292 | 282 | 287 | 3,205,100 |
2018/11/16 | 290 | 298 | 287 | 287 | 4,345,800 |
2018/11/15 | 282 | 289 | 281 | 288 | 4,163,100 |
2018/11/14 | 284 | 287 | 281 | 285 | 4,537,900 |
2018/11/13 | 282 | 287 | 276 | 285 | 6,386,300 |
2018/11/12 | 298 | 302 | 293 | 293 | 4,290,600 |
2018/11/09 | 309 | 310 | 304 | 305 | 2,961,500 |
2018/11/08 | 317 | 319 | 312 | 313 | 3,571,900 |
2018/11/07 | 307 | 314 | 302 | 307 | 4,838,400 |
2018/11/06 | 310 | 317 | 308 | 308 | 3,987,500 |
2018/11/05 | 307 | 313 | 303 | 309 | 3,968,600 |
2018/11/02 | 299 | 311 | 299 | 311 | 6,785,300 |
2018/11/01 | 294 | 300 | 293 | 295 | 4,650,100 |
2018/10/31 | 300 | 305 | 282 | 300 | 9,324,200 |
2018/10/30 | 250 | 286 | 246 | 284 | 8,978,800 |
2018/10/29 | 269 | 269 | 252 | 252 | 8,760,400 |
2018/10/26 | 287 | 288 | 268 | 273 | 5,618,100 |
2018/10/25 | 306 | 306 | 278 | 279 | 8,731,800 |
2018/10/24 | 317 | 321 | 313 | 318 | 2,836,000 |
2018/10/23 | 320 | 322 | 314 | 315 | 2,315,000 |
2018/10/22 | 321 | 327 | 315 | 323 | 3,734,600 |
2018/10/19 | 307 | 320 | 306 | 320 | 3,871,700 |
2018/10/18 | 311 | 319 | 311 | 313 | 3,219,200 |
2018/10/17 | 310 | 319 | 310 | 317 | 4,326,900 |
2018/10/16 | 298 | 305 | 298 | 305 | 3,202,400 |
2018/10/15 | 306 | 307 | 298 | 298 | 2,649,500 |
2018/10/12 | 294 | 306 | 289 | 305 | 6,643,000 |
2018/10/11 | 293 | 300 | 291 | 296 | 5,924,500 |
2018/10/10 | 311 | 312 | 305 | 312 | 3,401,100 |
2018/10/09 | 310 | 314 | 307 | 307 | 3,528,500 |
2018/10/05 | 332 | 332 | 317 | 317 | 6,528,200 |
2018/10/04 | 333 | 338 | 331 | 336 | 3,818,000 |
2018/10/03 | 334 | 339 | 329 | 329 | 4,205,200 |
2018/10/02 | 333 | 339 | 331 | 333 | 4,085,700 |
2018/10/01 | 329 | 335 | 328 | 331 | 3,004,000 |
2018/09/28 | 329 | 332 | 325 | 330 | 3,168,200 |
2018/09/27 | 321 | 333 | 321 | 326 | 4,269,900 |
2018/09/26 | 330 | 330 | 322 | 324 | 3,431,300 |
2018/09/25 | 331 | 331 | 324 | 328 | 3,975,600 |
2018/09/21 | 330 | 331 | 326 | 330 | 3,867,700 |
2018/09/20 | 331 | 331 | 323 | 326 | 3,008,500 |
2018/09/19 | 337 | 338 | 328 | 329 | 5,818,800 |
2018/09/18 | 322 | 334 | 318 | 331 | 5,008,600 |
2018/09/14 | 321 | 324 | 316 | 321 | 3,708,900 |
2018/09/13 | 316 | 323 | 315 | 318 | 2,843,200 |
2018/09/12 | 324 | 328 | 316 | 317 | 4,065,500 |
2018/09/11 | 331 | 336 | 325 | 325 | 3,417,200 |
2018/09/10 | 324 | 331 | 322 | 327 | 2,999,200 |
2018/09/07 | 328 | 331 | 325 | 329 | 3,764,900 |
2018/09/06 | 343 | 343 | 332 | 334 | 4,457,700 |
2018/09/05 | 353 | 353 | 343 | 346 | 5,187,100 |
2018/09/04 | 359 | 365 | 357 | 359 | 3,138,900 |
2018/09/03 | 369 | 369 | 356 | 358 | 5,612,800 |
2018/08/31 | 367 | 374 | 360 | 372 | 7,742,200 |
2018/08/30 | 371 | 377 | 370 | 373 | 6,547,200 |
2018/08/29 | 364 | 370 | 364 | 367 | 4,956,000 |
2018/08/28 | 366 | 371 | 362 | 362 | 6,004,400 |
2018/08/27 | 355 | 367 | 353 | 361 | 5,275,800 |
2018/08/24 | 362 | 362 | 350 | 350 | 4,842,600 |
2018/08/23 | 361 | 365 | 359 | 362 | 4,731,800 |
2018/08/22 | 351 | 361 | 350 | 361 | 5,850,400 |
2018/08/21 | 351 | 353 | 349 | 352 | 2,406,700 |
2018/08/20 | 350 | 352 | 347 | 350 | 3,403,700 |
2018/08/17 | 343 | 352 | 341 | 350 | 4,713,600 |
2018/08/16 | 346 | 346 | 335 | 337 | 4,979,100 |
2018/08/15 | 350 | 355 | 347 | 349 | 3,439,400 |
2018/08/14 | 347 | 351 | 346 | 351 | 3,566,700 |
2018/08/13 | 350 | 350 | 342 | 348 | 5,556,400 |
2018/08/10 | 351 | 357 | 347 | 353 | 6,661,500 |
2018/08/09 | 351 | 355 | 347 | 352 | 3,671,900 |
2018/08/08 | 354 | 357 | 346 | 350 | 5,265,400 |
2018/08/07 | 347 | 356 | 343 | 351 | 6,243,600 |
2018/08/06 | 340 | 350 | 336 | 347 | 6,629,400 |
2018/08/03 | 353 | 353 | 337 | 338 | 5,861,400 |
2018/08/02 | 371 | 373 | 345 | 349 | 11,539,100 |
2018/08/01 | 374 | 386 | 371 | 375 | 13,018,200 |
2018/07/31 | 360 | 375 | 355 | 375 | 21,589,200 |
2018/07/30 | 331 | 335 | 329 | 334 | 4,870,100 |
2018/07/27 | 325 | 330 | 323 | 327 | 2,753,900 |
2018/07/26 | 333 | 335 | 320 | 323 | 4,495,000 |
2018/07/25 | 318 | 330 | 317 | 330 | 4,300,000 |
2018/07/24 | 309 | 315 | 307 | 314 | 3,109,400 |
2018/07/23 | 303 | 309 | 300 | 307 | 2,267,100 |
2018/07/20 | 321 | 321 | 305 | 307 | 5,298,900 |
2018/07/19 | 316 | 321 | 313 | 319 | 2,794,000 |
2018/07/18 | 314 | 320 | 312 | 315 | 2,120,900 |
2018/07/17 | 309 | 313 | 304 | 310 | 2,344,300 |
2018/07/13 | 314 | 315 | 309 | 311 | 1,848,700 |
2018/07/12 | 303 | 312 | 298 | 310 | 3,032,400 |
2018/07/11 | 313 | 313 | 300 | 300 | 4,603,900 |
2018/07/10 | 319 | 323 | 317 | 318 | 2,461,300 |
2018/07/09 | 315 | 316 | 308 | 316 | 1,709,900 |
2018/07/06 | 302 | 314 | 302 | 313 | 3,395,700 |
2018/07/05 | 302 | 304 | 294 | 300 | 3,542,400 |
2018/07/04 | 306 | 308 | 301 | 304 | 2,606,000 |
2018/07/03 | 311 | 313 | 304 | 310 | 3,633,400 |
2018/07/02 | 320 | 323 | 312 | 312 | 3,165,100 |
2018/06/29 | 318 | 321 | 315 | 320 | 1,669,800 |
2018/06/28 | 316 | 319 | 313 | 319 | 1,872,000 |
2018/06/27 | 320 | 322 | 312 | 316 | 2,266,100 |
2018/06/26 | 313 | 322 | 309 | 320 | 2,683,500 |
2018/06/25 | 321 | 327 | 318 | 319 | 2,471,500 |
2018/06/22 | 321 | 322 | 314 | 320 | 3,823,800 |
2018/06/21 | 328 | 332 | 323 | 328 | 2,553,700 |
2018/06/20 | 332 | 333 | 319 | 330 | 4,257,600 |
2018/06/19 | 336 | 343 | 329 | 332 | 3,354,700 |
2018/06/18 | 337 | 338 | 328 | 333 | 2,244,700 |
2018/06/15 | 343 | 343 | 336 | 339 | 2,068,100 |
2018/06/14 | 346 | 351 | 339 | 339 | 3,003,000 |
2018/06/13 | 339 | 350 | 337 | 348 | 3,762,300 |
2018/06/12 | 348 | 348 | 340 | 341 | 2,514,600 |
2018/06/11 | 356 | 357 | 341 | 344 | 6,608,700 |
2018/06/08 | 357 | 361 | 347 | 348 | 6,496,800 |
2018/06/07 | 354 | 361 | 343 | 361 | 7,252,500 |
2018/06/06 | 333 | 348 | 331 | 347 | 5,666,600 |
2018/06/05 | 344 | 348 | 331 | 336 | 6,003,400 |
2018/06/04 | 334 | 343 | 329 | 339 | 6,155,800 |
2018/06/01 | 329 | 337 | 322 | 331 | 5,893,700 |
2018/05/31 | 344 | 349 | 327 | 330 | 5,608,400 |
2018/05/30 | 333 | 338 | 329 | 336 | 4,503,100 |
2018/05/29 | 354 | 354 | 337 | 338 | 5,944,800 |
2018/05/28 | 355 | 363 | 353 | 354 | 3,372,100 |
2018/05/25 | 360 | 364 | 355 | 357 | 4,814,300 |
2018/05/24 | 364 | 367 | 358 | 363 | 4,186,100 |
2018/05/23 | 373 | 373 | 362 | 363 | 4,937,800 |
2018/05/22 | 376 | 379 | 361 | 367 | 7,892,700 |
2018/05/21 | 396 | 398 | 371 | 372 | 10,586,900 |
2018/05/18 | 391 | 397 | 383 | 393 | 10,299,100 |
2018/05/17 | 380 | 395 | 378 | 391 | 11,361,300 |
2018/05/16 | 366 | 374 | 360 | 374 | 8,386,200 |
2018/05/15 | 354 | 365 | 353 | 363 | 10,153,600 |
2018/05/14 | 342 | 355 | 341 | 351 | 11,284,400 |
2018/05/11 | 333 | 340 | 329 | 338 | 6,163,100 |
2018/05/10 | 329 | 345 | 327 | 331 | 10,966,100 |
2018/05/09 | 323 | 336 | 318 | 329 | 22,647,200 |
2018/05/08 | 300 | 300 | 292 | 293 | 2,313,400 |
2018/05/07 | 297 | 300 | 297 | 299 | 1,217,100 |
2018/05/02 | 293 | 297 | 292 | 295 | 1,396,800 |
2018/05/01 | 296 | 297 | 292 | 296 | 1,380,300 |
2018/04/27 | 293 | 296 | 290 | 295 | 1,573,200 |
2018/04/26 | 300 | 300 | 291 | 291 | 1,643,300 |
2018/04/25 | 291 | 299 | 289 | 298 | 3,424,000 |
2018/04/24 | 312 | 312 | 296 | 297 | 5,677,800 |
2018/04/23 | 306 | 317 | 306 | 315 | 3,271,700 |
2018/04/20 | 301 | 306 | 297 | 304 | 2,683,900 |
2018/04/19 | 292 | 305 | 292 | 301 | 3,902,400 |
2018/04/18 | 279 | 290 | 276 | 289 | 2,612,100 |
2018/04/17 | 285 | 285 | 274 | 281 | 2,345,200 |
2018/04/16 | 290 | 291 | 280 | 281 | 2,548,400 |
2018/04/13 | 277 | 287 | 277 | 286 | 1,980,700 |
2018/04/12 | 279 | 280 | 275 | 276 | 1,274,800 |
2018/04/11 | 280 | 286 | 280 | 282 | 2,503,100 |
2018/04/10 | 273 | 278 | 266 | 278 | 2,765,700 |
2018/04/09 | 278 | 279 | 274 | 275 | 2,251,700 |
2018/04/06 | 276 | 286 | 275 | 283 | 3,682,800 |
2018/04/05 | 285 | 286 | 273 | 274 | 4,213,900 |
2018/04/04 | 291 | 294 | 285 | 286 | 1,814,600 |
2018/04/03 | 288 | 290 | 286 | 289 | 1,521,900 |
2018/04/02 | 293 | 298 | 293 | 294 | 1,589,800 |
2018/03/30 | 292 | 293 | 289 | 291 | 2,197,700 |
2018/03/29 | 297 | 297 | 285 | 287 | 2,566,500 |
2018/03/28 | 289 | 297 | 287 | 293 | 2,420,800 |
2018/03/27 | 294 | 296 | 290 | 295 | 2,236,200 |
2018/03/26 | 280 | 286 | 272 | 286 | 4,819,200 |
2018/03/23 | 295 | 296 | 286 | 287 | 4,062,600 |
2018/03/22 | 306 | 309 | 303 | 305 | 1,834,800 |
2018/03/20 | 300 | 307 | 298 | 304 | 2,462,100 |
2018/03/19 | 310 | 312 | 302 | 305 | 3,316,800 |
2018/03/16 | 316 | 317 | 313 | 314 | 1,896,200 |
2018/03/15 | 318 | 320 | 312 | 319 | 2,563,400 |
2018/03/14 | 315 | 321 | 314 | 321 | 2,524,000 |
2018/03/13 | 318 | 322 | 312 | 322 | 3,017,100 |
2018/03/12 | 309 | 321 | 309 | 318 | 3,978,000 |
2018/03/09 | 307 | 310 | 301 | 306 | 3,634,900 |
2018/03/08 | 310 | 311 | 298 | 301 | 3,496,800 |
2018/03/07 | 294 | 296 | 285 | 289 | 2,897,500 |
2018/03/06 | 300 | 303 | 295 | 296 | 3,071,000 |
2018/03/05 | 302 | 303 | 287 | 289 | 5,775,700 |
2018/03/02 | 300 | 312 | 300 | 307 | 3,567,600 |
2018/03/01 | 319 | 319 | 310 | 313 | 3,229,300 |
2018/02/28 | 321 | 328 | 320 | 321 | 3,039,100 |
2018/02/27 | 333 | 334 | 323 | 327 | 3,323,600 |
2018/02/26 | 350 | 351 | 328 | 329 | 8,091,300 |
2018/02/23 | 331 | 346 | 330 | 342 | 6,548,800 |
2018/02/22 | 330 | 334 | 321 | 325 | 3,872,700 |
2018/02/21 | 334 | 340 | 331 | 337 | 4,950,800 |
2018/02/20 | 329 | 333 | 320 | 333 | 4,994,600 |
2018/02/19 | 311 | 330 | 311 | 330 | 5,359,200 |
2018/02/16 | 297 | 311 | 295 | 310 | 4,726,300 |
2018/02/15 | 285 | 297 | 284 | 293 | 4,635,000 |
2018/02/14 | 295 | 296 | 283 | 283 | 5,530,000 |
2018/02/13 | 309 | 310 | 293 | 294 | 5,876,800 |
2018/02/09 | 300 | 307 | 298 | 302 | 7,909,900 |
2018/02/08 | 335 | 335 | 313 | 316 | 8,717,100 |
2018/02/07 | 330 | 346 | 327 | 328 | 19,079,600 |
2018/02/06 | 297 | 324 | 295 | 315 | 19,682,100 |
2018/02/05 | 299 | 308 | 298 | 304 | 4,353,400 |
2018/02/02 | 320 | 324 | 314 | 315 | 2,977,800 |
2018/02/01 | 312 | 326 | 312 | 318 | 5,791,700 |
2018/01/31 | 315 | 318 | 310 | 310 | 3,512,300 |
2018/01/30 | 316 | 321 | 313 | 319 | 4,370,100 |
2018/01/29 | 321 | 324 | 317 | 319 | 3,270,700 |
2018/01/26 | 321 | 325 | 317 | 323 | 3,538,000 |
2018/01/25 | 318 | 329 | 315 | 319 | 6,696,900 |
2018/01/24 | 319 | 322 | 314 | 319 | 3,908,800 |
2018/01/23 | 323 | 329 | 313 | 317 | 7,302,800 |
2018/01/22 | 319 | 321 | 310 | 320 | 8,214,000 |
2018/01/19 | 288 | 312 | 287 | 311 | 10,542,400 |
2018/01/18 | 295 | 297 | 286 | 288 | 5,149,100 |
2018/01/17 | 285 | 290 | 279 | 290 | 4,140,400 |
2018/01/16 | 277 | 288 | 277 | 286 | 3,346,500 |
2018/01/15 | 289 | 289 | 277 | 280 | 4,591,800 |
2018/01/12 | 279 | 286 | 278 | 282 | 4,917,100 |
2018/01/11 | 268 | 276 | 267 | 276 | 2,914,300 |
2018/01/10 | 270 | 275 | 266 | 269 | 5,269,800 |
2018/01/09 | 269 | 282 | 268 | 273 | 9,982,000 |
2018/01/05 | 248 | 265 | 246 | 263 | 9,681,400 |
2018/01/04 | 246 | 248 | 245 | 246 | 2,286,700 |