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 |
---|---|---|---|---|---|
2020/12/30 | 1,753 | 1,753 | 1,717 | 1,726 | 44,900 |
2020/12/29 | 1,742 | 1,763 | 1,741 | 1,763 | 53,100 |
2020/12/28 | 1,770 | 1,780 | 1,718 | 1,737 | 91,400 |
2020/12/25 | 1,773 | 1,775 | 1,751 | 1,758 | 47,200 |
2020/12/24 | 1,755 | 1,792 | 1,751 | 1,757 | 88,200 |
2020/12/23 | 1,780 | 1,791 | 1,719 | 1,737 | 122,500 |
2020/12/22 | 1,831 | 1,835 | 1,768 | 1,771 | 131,800 |
2020/12/21 | 1,845 | 1,865 | 1,816 | 1,856 | 107,100 |
2020/12/18 | 1,820 | 1,846 | 1,820 | 1,833 | 96,300 |
2020/12/17 | 1,851 | 1,852 | 1,813 | 1,826 | 75,200 |
2020/12/16 | 1,825 | 1,851 | 1,821 | 1,844 | 103,000 |
2020/12/15 | 1,819 | 1,857 | 1,807 | 1,810 | 81,200 |
2020/12/14 | 1,799 | 1,838 | 1,789 | 1,825 | 123,700 |
2020/12/11 | 1,806 | 1,809 | 1,760 | 1,769 | 70,400 |
2020/12/10 | 1,811 | 1,821 | 1,792 | 1,795 | 101,600 |
2020/12/09 | 1,774 | 1,825 | 1,762 | 1,819 | 117,900 |
2020/12/08 | 1,807 | 1,838 | 1,768 | 1,768 | 182,200 |
2020/12/07 | 1,838 | 1,861 | 1,823 | 1,847 | 158,700 |
2020/12/04 | 1,816 | 1,822 | 1,761 | 1,811 | 128,500 |
2020/12/03 | 1,749 | 1,826 | 1,732 | 1,817 | 163,900 |
2020/12/02 | 1,711 | 1,741 | 1,697 | 1,736 | 139,700 |
2020/12/01 | 1,649 | 1,690 | 1,641 | 1,690 | 101,800 |
2020/11/30 | 1,689 | 1,718 | 1,650 | 1,650 | 216,900 |
2020/11/27 | 1,606 | 1,668 | 1,606 | 1,668 | 174,200 |
2020/11/26 | 1,583 | 1,611 | 1,580 | 1,605 | 58,400 |
2020/11/25 | 1,606 | 1,645 | 1,606 | 1,611 | 111,300 |
2020/11/24 | 1,588 | 1,608 | 1,585 | 1,591 | 111,100 |
2020/11/20 | 1,525 | 1,555 | 1,516 | 1,555 | 81,700 |
2020/11/19 | 1,520 | 1,533 | 1,510 | 1,520 | 97,100 |
2020/11/18 | 1,535 | 1,541 | 1,514 | 1,527 | 56,000 |
2020/11/17 | 1,565 | 1,577 | 1,551 | 1,555 | 65,200 |
2020/11/16 | 1,537 | 1,557 | 1,518 | 1,555 | 81,400 |
2020/11/13 | 1,533 | 1,533 | 1,509 | 1,517 | 74,500 |
2020/11/12 | 1,567 | 1,568 | 1,533 | 1,545 | 82,600 |
2020/11/11 | 1,553 | 1,580 | 1,543 | 1,561 | 140,700 |
2020/11/10 | 1,535 | 1,567 | 1,514 | 1,553 | 148,500 |
2020/11/09 | 1,515 | 1,520 | 1,499 | 1,513 | 68,200 |
2020/11/06 | 1,500 | 1,534 | 1,494 | 1,519 | 102,400 |
2020/11/05 | 1,509 | 1,531 | 1,492 | 1,504 | 97,600 |
2020/11/04 | 1,539 | 1,543 | 1,508 | 1,509 | 66,500 |
2020/11/02 | 1,494 | 1,541 | 1,494 | 1,533 | 56,600 |
2020/10/30 | 1,532 | 1,532 | 1,493 | 1,496 | 65,300 |
2020/10/29 | 1,500 | 1,534 | 1,490 | 1,532 | 28,600 |
2020/10/28 | 1,535 | 1,535 | 1,494 | 1,516 | 61,500 |
2020/10/27 | 1,561 | 1,561 | 1,526 | 1,539 | 38,200 |
2020/10/26 | 1,541 | 1,565 | 1,538 | 1,562 | 26,600 |
2020/10/23 | 1,556 | 1,559 | 1,525 | 1,541 | 60,200 |
2020/10/22 | 1,559 | 1,560 | 1,545 | 1,545 | 33,800 |
2020/10/21 | 1,548 | 1,567 | 1,547 | 1,566 | 35,300 |
2020/10/20 | 1,573 | 1,573 | 1,535 | 1,535 | 38,600 |
2020/10/19 | 1,530 | 1,571 | 1,530 | 1,570 | 41,700 |
2020/10/16 | 1,538 | 1,554 | 1,530 | 1,536 | 28,900 |
2020/10/15 | 1,543 | 1,554 | 1,533 | 1,541 | 33,900 |
2020/10/14 | 1,556 | 1,575 | 1,542 | 1,549 | 33,800 |
2020/10/13 | 1,576 | 1,584 | 1,556 | 1,580 | 29,300 |
2020/10/12 | 1,580 | 1,590 | 1,561 | 1,569 | 27,400 |
2020/10/09 | 1,603 | 1,609 | 1,575 | 1,585 | 30,600 |
2020/10/08 | 1,585 | 1,611 | 1,581 | 1,607 | 58,000 |
2020/10/07 | 1,560 | 1,576 | 1,534 | 1,571 | 90,500 |
2020/10/06 | 1,598 | 1,615 | 1,581 | 1,590 | 40,400 |
2020/10/05 | 1,531 | 1,598 | 1,531 | 1,598 | 82,100 |
2020/10/02 | 1,561 | 1,568 | 1,516 | 1,521 | 81,000 |
2020/09/30 | 1,624 | 1,624 | 1,553 | 1,553 | 87,500 |
2020/09/29 | 1,622 | 1,651 | 1,612 | 1,638 | 63,700 |
2020/09/28 | 1,623 | 1,639 | 1,607 | 1,639 | 92,300 |
2020/09/25 | 1,607 | 1,618 | 1,591 | 1,613 | 61,400 |
2020/09/24 | 1,601 | 1,612 | 1,586 | 1,590 | 70,100 |
2020/09/23 | 1,658 | 1,658 | 1,613 | 1,623 | 69,800 |
2020/09/18 | 1,660 | 1,684 | 1,656 | 1,675 | 67,800 |
2020/09/17 | 1,650 | 1,670 | 1,630 | 1,653 | 103,400 |
2020/09/16 | 1,638 | 1,662 | 1,620 | 1,659 | 78,300 |
2020/09/15 | 1,630 | 1,636 | 1,602 | 1,628 | 69,400 |
2020/09/14 | 1,636 | 1,660 | 1,624 | 1,646 | 82,600 |
2020/09/11 | 1,664 | 1,666 | 1,635 | 1,637 | 76,900 |
2020/09/10 | 1,620 | 1,656 | 1,615 | 1,649 | 113,300 |
2020/09/09 | 1,567 | 1,613 | 1,561 | 1,607 | 85,300 |
2020/09/08 | 1,567 | 1,602 | 1,565 | 1,595 | 116,600 |
2020/09/07 | 1,527 | 1,569 | 1,527 | 1,563 | 104,200 |
2020/09/04 | 1,453 | 1,522 | 1,453 | 1,516 | 112,700 |
2020/09/03 | 1,496 | 1,505 | 1,472 | 1,472 | 68,400 |
2020/09/02 | 1,496 | 1,496 | 1,481 | 1,488 | 73,100 |
2020/09/01 | 1,510 | 1,510 | 1,486 | 1,496 | 85,800 |
2020/08/31 | 1,521 | 1,558 | 1,514 | 1,514 | 52,300 |
2020/08/28 | 1,549 | 1,579 | 1,501 | 1,519 | 152,500 |
2020/08/27 | 1,538 | 1,548 | 1,534 | 1,548 | 35,700 |
2020/08/26 | 1,557 | 1,563 | 1,535 | 1,557 | 71,900 |
2020/08/25 | 1,530 | 1,573 | 1,530 | 1,568 | 75,100 |
2020/08/24 | 1,508 | 1,510 | 1,488 | 1,505 | 59,200 |
2020/08/21 | 1,513 | 1,541 | 1,509 | 1,509 | 36,000 |
2020/08/20 | 1,540 | 1,544 | 1,509 | 1,510 | 64,400 |
2020/08/19 | 1,530 | 1,548 | 1,522 | 1,540 | 35,000 |
2020/08/18 | 1,523 | 1,536 | 1,512 | 1,530 | 56,900 |
2020/08/17 | 1,553 | 1,559 | 1,539 | 1,539 | 38,700 |
2020/08/14 | 1,583 | 1,583 | 1,559 | 1,559 | 53,500 |
2020/08/13 | 1,621 | 1,622 | 1,582 | 1,591 | 79,200 |
2020/08/12 | 1,598 | 1,631 | 1,595 | 1,609 | 81,900 |
2020/08/11 | 1,540 | 1,588 | 1,540 | 1,587 | 71,200 |
2020/08/07 | 1,510 | 1,534 | 1,493 | 1,530 | 59,100 |
2020/08/06 | 1,499 | 1,535 | 1,499 | 1,520 | 64,200 |
2020/08/05 | 1,515 | 1,518 | 1,469 | 1,518 | 79,500 |
2020/08/04 | 1,470 | 1,515 | 1,470 | 1,515 | 69,200 |
2020/08/03 | 1,460 | 1,502 | 1,452 | 1,468 | 60,200 |
2020/07/31 | 1,500 | 1,500 | 1,418 | 1,450 | 190,600 |
2020/07/30 | 1,539 | 1,540 | 1,506 | 1,514 | 73,700 |
2020/07/29 | 1,556 | 1,556 | 1,522 | 1,535 | 80,800 |
2020/07/28 | 1,592 | 1,594 | 1,565 | 1,574 | 75,700 |
2020/07/27 | 1,595 | 1,596 | 1,561 | 1,596 | 86,100 |
2020/07/22 | 1,600 | 1,628 | 1,595 | 1,606 | 67,700 |
2020/07/21 | 1,584 | 1,606 | 1,563 | 1,596 | 57,300 |
2020/07/20 | 1,608 | 1,608 | 1,559 | 1,589 | 56,500 |
2020/07/17 | 1,610 | 1,610 | 1,558 | 1,570 | 54,700 |
2020/07/16 | 1,600 | 1,624 | 1,585 | 1,598 | 66,800 |
2020/07/15 | 1,581 | 1,615 | 1,581 | 1,596 | 93,200 |
2020/07/14 | 1,546 | 1,569 | 1,529 | 1,560 | 65,100 |
2020/07/13 | 1,500 | 1,553 | 1,500 | 1,546 | 89,700 |
2020/07/10 | 1,524 | 1,529 | 1,486 | 1,486 | 88,400 |
2020/07/09 | 1,550 | 1,550 | 1,520 | 1,529 | 42,400 |
2020/07/08 | 1,551 | 1,578 | 1,545 | 1,549 | 56,000 |
2020/07/07 | 1,573 | 1,573 | 1,531 | 1,552 | 65,100 |
2020/07/06 | 1,535 | 1,570 | 1,532 | 1,566 | 60,100 |
2020/07/03 | 1,551 | 1,557 | 1,504 | 1,526 | 42,400 |
2020/07/02 | 1,571 | 1,571 | 1,520 | 1,532 | 64,500 |
2020/07/01 | 1,605 | 1,610 | 1,556 | 1,559 | 65,400 |
2020/06/30 | 1,588 | 1,628 | 1,588 | 1,599 | 82,800 |
2020/06/29 | 1,619 | 1,619 | 1,570 | 1,580 | 88,100 |
2020/06/26 | 1,655 | 1,668 | 1,631 | 1,642 | 52,200 |
2020/06/25 | 1,650 | 1,650 | 1,619 | 1,638 | 86,200 |
2020/06/24 | 1,706 | 1,706 | 1,661 | 1,662 | 65,300 |
2020/06/23 | 1,681 | 1,707 | 1,665 | 1,707 | 85,000 |
2020/06/22 | 1,679 | 1,686 | 1,665 | 1,666 | 81,200 |
2020/06/19 | 1,730 | 1,742 | 1,692 | 1,704 | 95,600 |
2020/06/18 | 1,735 | 1,735 | 1,697 | 1,728 | 60,500 |
2020/06/17 | 1,756 | 1,762 | 1,734 | 1,748 | 63,000 |
2020/06/16 | 1,695 | 1,773 | 1,694 | 1,769 | 131,500 |
2020/06/15 | 1,700 | 1,711 | 1,655 | 1,655 | 109,000 |
2020/06/12 | 1,664 | 1,705 | 1,653 | 1,699 | 92,100 |
2020/06/11 | 1,782 | 1,783 | 1,735 | 1,738 | 102,000 |
2020/06/10 | 1,830 | 1,830 | 1,805 | 1,812 | 79,200 |
2020/06/09 | 1,852 | 1,881 | 1,830 | 1,846 | 85,500 |
2020/06/08 | 1,878 | 1,890 | 1,845 | 1,852 | 87,200 |
2020/06/05 | 1,779 | 1,826 | 1,765 | 1,826 | 155,500 |
2020/06/04 | 1,785 | 1,792 | 1,741 | 1,763 | 81,200 |
2020/06/03 | 1,748 | 1,775 | 1,713 | 1,773 | 124,600 |
2020/06/02 | 1,724 | 1,738 | 1,710 | 1,723 | 84,900 |
2020/06/01 | 1,719 | 1,719 | 1,688 | 1,709 | 74,600 |
2020/05/29 | 1,754 | 1,775 | 1,721 | 1,721 | 84,800 |
2020/05/28 | 1,782 | 1,812 | 1,751 | 1,789 | 143,400 |
2020/05/27 | 1,733 | 1,768 | 1,718 | 1,762 | 79,400 |
2020/05/26 | 1,686 | 1,714 | 1,668 | 1,714 | 79,800 |
2020/05/25 | 1,636 | 1,665 | 1,636 | 1,660 | 48,500 |
2020/05/22 | 1,659 | 1,660 | 1,623 | 1,629 | 71,800 |
2020/05/21 | 1,679 | 1,695 | 1,653 | 1,671 | 44,100 |
2020/05/20 | 1,682 | 1,682 | 1,649 | 1,679 | 53,900 |
2020/05/19 | 1,680 | 1,702 | 1,661 | 1,670 | 82,600 |
2020/05/18 | 1,666 | 1,674 | 1,618 | 1,630 | 87,200 |
2020/05/15 | 1,665 | 1,683 | 1,633 | 1,674 | 81,600 |
2020/05/14 | 1,736 | 1,736 | 1,668 | 1,668 | 93,600 |
2020/05/13 | 1,740 | 1,759 | 1,722 | 1,747 | 49,200 |
2020/05/12 | 1,769 | 1,788 | 1,745 | 1,771 | 87,200 |
2020/05/11 | 1,672 | 1,775 | 1,672 | 1,775 | 123,700 |
2020/05/08 | 1,636 | 1,694 | 1,636 | 1,692 | 78,700 |
2020/05/07 | 1,589 | 1,616 | 1,589 | 1,614 | 51,000 |
2020/05/01 | 1,653 | 1,660 | 1,615 | 1,624 | 91,500 |
2020/04/30 | 1,650 | 1,685 | 1,649 | 1,677 | 97,800 |
2020/04/28 | 1,594 | 1,614 | 1,573 | 1,614 | 86,700 |
2020/04/27 | 1,560 | 1,598 | 1,552 | 1,586 | 80,600 |
2020/04/24 | 1,560 | 1,560 | 1,528 | 1,542 | 50,200 |
2020/04/23 | 1,527 | 1,563 | 1,526 | 1,563 | 57,000 |
2020/04/22 | 1,525 | 1,542 | 1,485 | 1,517 | 66,800 |
2020/04/21 | 1,525 | 1,538 | 1,507 | 1,534 | 55,300 |
2020/04/20 | 1,555 | 1,558 | 1,528 | 1,531 | 86,400 |
2020/04/17 | 1,560 | 1,585 | 1,537 | 1,555 | 74,700 |
2020/04/16 | 1,506 | 1,543 | 1,505 | 1,542 | 72,500 |
2020/04/15 | 1,625 | 1,625 | 1,522 | 1,525 | 237,700 |
2020/04/14 | 1,607 | 1,638 | 1,597 | 1,630 | 71,100 |
2020/04/13 | 1,611 | 1,628 | 1,585 | 1,597 | 69,900 |
2020/04/10 | 1,564 | 1,642 | 1,555 | 1,627 | 88,600 |
2020/04/09 | 1,601 | 1,632 | 1,568 | 1,598 | 71,500 |
2020/04/08 | 1,600 | 1,643 | 1,575 | 1,604 | 113,700 |
2020/04/07 | 1,600 | 1,618 | 1,533 | 1,597 | 102,700 |
2020/04/06 | 1,451 | 1,577 | 1,445 | 1,559 | 130,000 |
2020/04/03 | 1,500 | 1,544 | 1,449 | 1,470 | 98,100 |
2020/04/02 | 1,551 | 1,589 | 1,520 | 1,524 | 109,800 |
2020/04/01 | 1,632 | 1,700 | 1,577 | 1,591 | 140,200 |
2020/03/31 | 1,630 | 1,710 | 1,621 | 1,683 | 188,600 |
2020/03/30 | 1,619 | 1,622 | 1,553 | 1,620 | 160,100 |
2020/03/27 | 1,653 | 1,696 | 1,622 | 1,696 | 96,900 |
2020/03/26 | 1,609 | 1,645 | 1,572 | 1,613 | 88,300 |
2020/03/25 | 1,698 | 1,698 | 1,618 | 1,678 | 107,800 |
2020/03/24 | 1,534 | 1,583 | 1,517 | 1,580 | 85,700 |
2020/03/23 | 1,430 | 1,520 | 1,430 | 1,512 | 124,900 |
2020/03/19 | 1,480 | 1,506 | 1,419 | 1,454 | 145,700 |
2020/03/18 | 1,477 | 1,532 | 1,457 | 1,463 | 197,500 |
2020/03/17 | 1,289 | 1,469 | 1,280 | 1,461 | 226,800 |
2020/03/16 | 1,355 | 1,422 | 1,307 | 1,338 | 170,800 |
2020/03/13 | 1,290 | 1,360 | 1,260 | 1,305 | 182,800 |
2020/03/12 | 1,440 | 1,491 | 1,396 | 1,410 | 192,600 |
2020/03/11 | 1,541 | 1,584 | 1,491 | 1,491 | 169,200 |
2020/03/10 | 1,447 | 1,570 | 1,426 | 1,557 | 235,600 |
2020/03/09 | 1,542 | 1,582 | 1,503 | 1,524 | 301,800 |
2020/03/06 | 1,715 | 1,727 | 1,650 | 1,658 | 149,600 |
2020/03/05 | 1,800 | 1,808 | 1,743 | 1,748 | 133,200 |
2020/03/04 | 1,734 | 1,788 | 1,726 | 1,773 | 130,200 |
2020/03/03 | 1,833 | 1,845 | 1,767 | 1,769 | 170,500 |
2020/03/02 | 1,684 | 1,809 | 1,680 | 1,775 | 202,900 |
2020/02/28 | 1,711 | 1,742 | 1,676 | 1,707 | 238,800 |
2020/02/27 | 1,868 | 1,868 | 1,782 | 1,789 | 178,500 |
2020/02/26 | 1,866 | 1,882 | 1,841 | 1,876 | 144,200 |
2020/02/25 | 1,876 | 1,912 | 1,876 | 1,898 | 140,400 |
2020/02/21 | 2,000 | 2,018 | 1,996 | 2,004 | 43,000 |
2020/02/20 | 2,071 | 2,072 | 2,004 | 2,015 | 93,000 |
2020/02/19 | 1,982 | 2,026 | 1,980 | 2,024 | 146,900 |
2020/02/18 | 2,012 | 2,022 | 1,977 | 1,983 | 112,200 |
2020/02/17 | 2,050 | 2,054 | 2,015 | 2,027 | 116,400 |
2020/02/14 | 2,087 | 2,094 | 2,054 | 2,067 | 88,500 |
2020/02/13 | 2,100 | 2,116 | 2,073 | 2,104 | 124,900 |
2020/02/12 | 2,143 | 2,145 | 2,106 | 2,115 | 88,400 |
2020/02/10 | 2,116 | 2,157 | 2,113 | 2,140 | 74,900 |
2020/02/07 | 2,122 | 2,151 | 2,105 | 2,147 | 142,400 |
2020/02/06 | 2,203 | 2,210 | 2,150 | 2,172 | 134,200 |
2020/02/05 | 2,125 | 2,126 | 2,098 | 2,106 | 80,900 |
2020/02/04 | 2,047 | 2,087 | 2,043 | 2,078 | 91,500 |
2020/02/03 | 2,020 | 2,087 | 2,020 | 2,073 | 145,500 |
2020/01/31 | 2,100 | 2,129 | 2,098 | 2,120 | 105,500 |
2020/01/30 | 2,129 | 2,138 | 2,081 | 2,089 | 140,900 |
2020/01/29 | 2,131 | 2,145 | 2,101 | 2,128 | 97,900 |
2020/01/28 | 2,148 | 2,148 | 2,083 | 2,133 | 174,800 |
2020/01/27 | 2,181 | 2,181 | 2,142 | 2,170 | 136,600 |
2020/01/24 | 2,263 | 2,263 | 2,222 | 2,231 | 79,500 |
2020/01/23 | 2,282 | 2,282 | 2,247 | 2,247 | 97,000 |
2020/01/22 | 2,282 | 2,303 | 2,270 | 2,295 | 51,500 |
2020/01/21 | 2,302 | 2,328 | 2,285 | 2,289 | 73,000 |
2020/01/20 | 2,299 | 2,309 | 2,292 | 2,298 | 54,400 |
2020/01/17 | 2,273 | 2,299 | 2,266 | 2,299 | 90,600 |
2020/01/16 | 2,285 | 2,287 | 2,261 | 2,267 | 79,600 |
2020/01/15 | 2,289 | 2,299 | 2,280 | 2,296 | 98,900 |
2020/01/14 | 2,282 | 2,309 | 2,280 | 2,302 | 130,500 |
2020/01/10 | 2,310 | 2,312 | 2,263 | 2,268 | 95,600 |
2020/01/09 | 2,268 | 2,286 | 2,259 | 2,271 | 80,700 |
2020/01/08 | 2,275 | 2,275 | 2,208 | 2,235 | 165,600 |
2020/01/07 | 2,287 | 2,308 | 2,281 | 2,293 | 72,700 |
2020/01/06 | 2,287 | 2,298 | 2,263 | 2,290 | 138,600 |