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 |
---|---|---|---|---|---|
2021/12/30 | 2,267 | 2,284 | 2,256 | 2,267 | 61,300 |
2021/12/29 | 2,235 | 2,278 | 2,235 | 2,278 | 123,600 |
2021/12/28 | 2,220 | 2,245 | 2,209 | 2,242 | 134,500 |
2021/12/27 | 2,231 | 2,231 | 2,201 | 2,201 | 99,800 |
2021/12/24 | 2,213 | 2,247 | 2,212 | 2,239 | 127,300 |
2021/12/23 | 2,190 | 2,218 | 2,181 | 2,206 | 81,900 |
2021/12/22 | 2,190 | 2,194 | 2,166 | 2,176 | 77,100 |
2021/12/21 | 2,165 | 2,187 | 2,143 | 2,177 | 77,400 |
2021/12/20 | 2,228 | 2,228 | 2,155 | 2,160 | 111,700 |
2021/12/17 | 2,205 | 2,236 | 2,198 | 2,221 | 127,300 |
2021/12/16 | 2,230 | 2,231 | 2,193 | 2,205 | 104,200 |
2021/12/15 | 2,165 | 2,220 | 2,164 | 2,206 | 129,600 |
2021/12/14 | 2,152 | 2,176 | 2,143 | 2,164 | 75,800 |
2021/12/13 | 2,186 | 2,197 | 2,157 | 2,167 | 55,400 |
2021/12/10 | 2,187 | 2,207 | 2,166 | 2,174 | 98,800 |
2021/12/09 | 2,192 | 2,197 | 2,166 | 2,181 | 89,000 |
2021/12/08 | 2,220 | 2,221 | 2,186 | 2,192 | 138,200 |
2021/12/07 | 2,152 | 2,204 | 2,138 | 2,204 | 175,700 |
2021/12/06 | 2,150 | 2,164 | 2,095 | 2,118 | 162,400 |
2021/12/03 | 2,088 | 2,130 | 2,070 | 2,130 | 120,400 |
2021/12/02 | 2,050 | 2,084 | 2,043 | 2,057 | 130,900 |
2021/12/01 | 2,044 | 2,086 | 2,013 | 2,079 | 230,500 |
2021/11/30 | 2,129 | 2,146 | 2,043 | 2,043 | 204,300 |
2021/11/29 | 2,145 | 2,173 | 2,115 | 2,115 | 234,900 |
2021/11/26 | 2,252 | 2,256 | 2,185 | 2,204 | 266,200 |
2021/11/25 | 2,258 | 2,272 | 2,244 | 2,261 | 120,000 |
2021/11/24 | 2,245 | 2,295 | 2,236 | 2,250 | 245,900 |
2021/11/22 | 2,170 | 2,216 | 2,158 | 2,216 | 162,700 |
2021/11/19 | 2,161 | 2,196 | 2,161 | 2,185 | 160,100 |
2021/11/18 | 2,152 | 2,179 | 2,136 | 2,160 | 154,800 |
2021/11/17 | 2,204 | 2,204 | 2,154 | 2,174 | 220,500 |
2021/11/16 | 2,250 | 2,263 | 2,185 | 2,214 | 267,300 |
2021/11/15 | 2,303 | 2,303 | 2,243 | 2,248 | 130,900 |
2021/11/12 | 2,259 | 2,291 | 2,259 | 2,290 | 146,400 |
2021/11/11 | 2,214 | 2,276 | 2,205 | 2,240 | 186,900 |
2021/11/10 | 2,285 | 2,286 | 2,223 | 2,228 | 261,200 |
2021/11/09 | 2,345 | 2,360 | 2,294 | 2,300 | 221,700 |
2021/11/08 | 2,304 | 2,337 | 2,284 | 2,336 | 289,100 |
2021/11/05 | 2,395 | 2,395 | 2,284 | 2,297 | 408,700 |
2021/11/04 | 2,386 | 2,404 | 2,335 | 2,371 | 428,200 |
2021/11/02 | 2,481 | 2,492 | 2,353 | 2,363 | 749,100 |
2021/11/01 | 2,550 | 2,575 | 2,456 | 2,483 | 712,200 |
2021/10/29 | 2,774 | 2,774 | 2,710 | 2,743 | 226,000 |
2021/10/28 | 2,730 | 2,750 | 2,691 | 2,733 | 289,800 |
2021/10/27 | 2,817 | 2,833 | 2,758 | 2,805 | 187,800 |
2021/10/26 | 2,787 | 2,845 | 2,765 | 2,817 | 200,800 |
2021/10/25 | 2,654 | 2,728 | 2,654 | 2,710 | 122,200 |
2021/10/22 | 2,613 | 2,643 | 2,590 | 2,621 | 112,700 |
2021/10/21 | 2,664 | 2,724 | 2,657 | 2,659 | 114,000 |
2021/10/20 | 2,736 | 2,743 | 2,647 | 2,649 | 140,000 |
2021/10/19 | 2,748 | 2,751 | 2,685 | 2,736 | 134,100 |
2021/10/18 | 2,607 | 2,718 | 2,602 | 2,718 | 178,300 |
2021/10/15 | 2,568 | 2,580 | 2,549 | 2,573 | 56,400 |
2021/10/14 | 2,529 | 2,563 | 2,503 | 2,543 | 63,100 |
2021/10/13 | 2,598 | 2,598 | 2,529 | 2,533 | 106,800 |
2021/10/12 | 2,543 | 2,600 | 2,534 | 2,598 | 100,600 |
2021/10/11 | 2,528 | 2,560 | 2,521 | 2,543 | 72,500 |
2021/10/08 | 2,552 | 2,585 | 2,519 | 2,526 | 91,800 |
2021/10/07 | 2,490 | 2,524 | 2,446 | 2,502 | 145,700 |
2021/10/06 | 2,530 | 2,574 | 2,472 | 2,518 | 129,200 |
2021/10/05 | 2,493 | 2,522 | 2,436 | 2,496 | 180,900 |
2021/10/04 | 2,616 | 2,616 | 2,507 | 2,525 | 123,400 |
2021/10/01 | 2,630 | 2,638 | 2,571 | 2,578 | 130,100 |
2021/09/30 | 2,695 | 2,697 | 2,642 | 2,657 | 86,500 |
2021/09/29 | 2,649 | 2,702 | 2,634 | 2,702 | 108,000 |
2021/09/28 | 2,773 | 2,773 | 2,702 | 2,739 | 114,200 |
2021/09/27 | 2,785 | 2,791 | 2,752 | 2,760 | 92,600 |
2021/09/24 | 2,772 | 2,799 | 2,753 | 2,755 | 121,500 |
2021/09/22 | 2,698 | 2,700 | 2,654 | 2,679 | 129,700 |
2021/09/21 | 2,723 | 2,786 | 2,722 | 2,735 | 159,000 |
2021/09/17 | 2,801 | 2,848 | 2,765 | 2,833 | 151,600 |
2021/09/16 | 2,872 | 2,892 | 2,801 | 2,834 | 117,900 |
2021/09/15 | 2,855 | 2,872 | 2,832 | 2,851 | 150,100 |
2021/09/14 | 2,903 | 2,923 | 2,862 | 2,902 | 156,700 |
2021/09/13 | 2,843 | 2,880 | 2,813 | 2,880 | 109,700 |
2021/09/10 | 2,813 | 2,843 | 2,813 | 2,843 | 138,700 |
2021/09/09 | 2,790 | 2,824 | 2,771 | 2,822 | 86,800 |
2021/09/08 | 2,792 | 2,832 | 2,769 | 2,818 | 75,200 |
2021/09/07 | 2,820 | 2,865 | 2,790 | 2,808 | 201,200 |
2021/09/06 | 2,800 | 2,808 | 2,753 | 2,782 | 138,000 |
2021/09/03 | 2,715 | 2,781 | 2,711 | 2,730 | 152,800 |
2021/09/02 | 2,726 | 2,726 | 2,644 | 2,697 | 127,800 |
2021/09/01 | 2,711 | 2,726 | 2,655 | 2,726 | 149,100 |
2021/08/31 | 2,618 | 2,711 | 2,611 | 2,691 | 143,000 |
2021/08/30 | 2,568 | 2,633 | 2,568 | 2,632 | 115,300 |
2021/08/27 | 2,522 | 2,543 | 2,491 | 2,539 | 71,600 |
2021/08/26 | 2,608 | 2,625 | 2,538 | 2,538 | 135,400 |
2021/08/25 | 2,530 | 2,595 | 2,530 | 2,577 | 141,700 |
2021/08/24 | 2,485 | 2,535 | 2,478 | 2,512 | 101,300 |
2021/08/23 | 2,505 | 2,525 | 2,448 | 2,453 | 121,600 |
2021/08/20 | 2,544 | 2,589 | 2,461 | 2,468 | 203,500 |
2021/08/19 | 2,649 | 2,674 | 2,560 | 2,560 | 216,600 |
2021/08/18 | 2,745 | 2,769 | 2,659 | 2,693 | 238,600 |
2021/08/17 | 2,868 | 2,895 | 2,781 | 2,781 | 128,700 |
2021/08/16 | 2,866 | 2,900 | 2,811 | 2,846 | 173,900 |
2021/08/13 | 2,806 | 2,846 | 2,779 | 2,841 | 204,100 |
2021/08/12 | 2,802 | 2,815 | 2,765 | 2,797 | 175,500 |
2021/08/11 | 2,739 | 2,815 | 2,708 | 2,796 | 281,700 |
2021/08/10 | 2,645 | 2,837 | 2,640 | 2,756 | 788,600 |
2021/08/06 | 2,491 | 2,494 | 2,455 | 2,486 | 112,300 |
2021/08/05 | 2,436 | 2,494 | 2,436 | 2,491 | 65,500 |
2021/08/04 | 2,499 | 2,506 | 2,440 | 2,461 | 127,400 |
2021/08/03 | 2,442 | 2,465 | 2,425 | 2,455 | 111,400 |
2021/08/02 | 2,408 | 2,494 | 2,400 | 2,491 | 184,300 |
2021/07/30 | 2,402 | 2,426 | 2,361 | 2,362 | 104,000 |
2021/07/29 | 2,438 | 2,458 | 2,402 | 2,417 | 104,700 |
2021/07/28 | 2,370 | 2,433 | 2,369 | 2,423 | 122,300 |
2021/07/27 | 2,355 | 2,394 | 2,346 | 2,381 | 142,400 |
2021/07/26 | 2,294 | 2,336 | 2,288 | 2,331 | 140,800 |
2021/07/21 | 2,242 | 2,273 | 2,230 | 2,237 | 102,400 |
2021/07/20 | 2,202 | 2,231 | 2,192 | 2,200 | 93,100 |
2021/07/19 | 2,269 | 2,269 | 2,217 | 2,239 | 85,400 |
2021/07/16 | 2,296 | 2,320 | 2,294 | 2,299 | 50,000 |
2021/07/15 | 2,338 | 2,338 | 2,293 | 2,300 | 49,300 |
2021/07/14 | 2,307 | 2,331 | 2,291 | 2,319 | 62,100 |
2021/07/13 | 2,317 | 2,340 | 2,307 | 2,319 | 99,600 |
2021/07/12 | 2,269 | 2,324 | 2,262 | 2,280 | 128,100 |
2021/07/09 | 2,188 | 2,219 | 2,170 | 2,219 | 99,100 |
2021/07/08 | 2,249 | 2,272 | 2,223 | 2,223 | 70,900 |
2021/07/07 | 2,220 | 2,253 | 2,202 | 2,233 | 77,500 |
2021/07/06 | 2,278 | 2,306 | 2,275 | 2,275 | 64,200 |
2021/07/05 | 2,289 | 2,293 | 2,267 | 2,274 | 54,900 |
2021/07/02 | 2,267 | 2,304 | 2,261 | 2,302 | 62,900 |
2021/07/01 | 2,289 | 2,289 | 2,233 | 2,250 | 57,100 |
2021/06/30 | 2,290 | 2,315 | 2,270 | 2,270 | 52,400 |
2021/06/29 | 2,326 | 2,326 | 2,268 | 2,290 | 86,700 |
2021/06/28 | 2,286 | 2,329 | 2,279 | 2,329 | 104,900 |
2021/06/25 | 2,239 | 2,275 | 2,237 | 2,269 | 74,200 |
2021/06/24 | 2,178 | 2,225 | 2,173 | 2,215 | 69,200 |
2021/06/23 | 2,222 | 2,222 | 2,180 | 2,185 | 59,600 |
2021/06/22 | 2,222 | 2,236 | 2,193 | 2,222 | 78,400 |
2021/06/21 | 2,156 | 2,178 | 2,134 | 2,150 | 135,200 |
2021/06/18 | 2,270 | 2,270 | 2,206 | 2,220 | 148,800 |
2021/06/17 | 2,320 | 2,322 | 2,270 | 2,289 | 109,000 |
2021/06/16 | 2,311 | 2,330 | 2,304 | 2,328 | 85,900 |
2021/06/15 | 2,320 | 2,344 | 2,309 | 2,341 | 88,100 |
2021/06/14 | 2,345 | 2,358 | 2,306 | 2,315 | 78,600 |
2021/06/11 | 2,345 | 2,360 | 2,323 | 2,355 | 80,200 |
2021/06/10 | 2,293 | 2,345 | 2,291 | 2,345 | 70,800 |
2021/06/09 | 2,295 | 2,323 | 2,290 | 2,305 | 66,900 |
2021/06/08 | 2,340 | 2,355 | 2,300 | 2,312 | 129,700 |
2021/06/07 | 2,372 | 2,377 | 2,323 | 2,342 | 146,500 |
2021/06/04 | 2,369 | 2,387 | 2,342 | 2,378 | 138,300 |
2021/06/03 | 2,353 | 2,395 | 2,327 | 2,395 | 132,800 |
2021/06/02 | 2,294 | 2,351 | 2,292 | 2,347 | 122,000 |
2021/06/01 | 2,299 | 2,350 | 2,290 | 2,299 | 234,500 |
2021/05/31 | 2,253 | 2,307 | 2,234 | 2,257 | 121,200 |
2021/05/28 | 2,236 | 2,298 | 2,227 | 2,298 | 232,400 |
2021/05/27 | 2,230 | 2,232 | 2,152 | 2,153 | 112,400 |
2021/05/26 | 2,229 | 2,238 | 2,189 | 2,222 | 115,700 |
2021/05/25 | 2,234 | 2,278 | 2,232 | 2,238 | 109,000 |
2021/05/24 | 2,211 | 2,291 | 2,211 | 2,218 | 120,200 |
2021/05/21 | 2,185 | 2,232 | 2,185 | 2,209 | 77,700 |
2021/05/20 | 2,222 | 2,243 | 2,187 | 2,198 | 129,100 |
2021/05/19 | 2,231 | 2,278 | 2,218 | 2,223 | 118,900 |
2021/05/18 | 2,240 | 2,299 | 2,222 | 2,278 | 216,100 |
2021/05/17 | 2,350 | 2,350 | 2,158 | 2,197 | 314,900 |
2021/05/14 | 2,369 | 2,392 | 2,311 | 2,311 | 213,400 |
2021/05/13 | 2,311 | 2,436 | 2,310 | 2,353 | 293,600 |
2021/05/12 | 2,525 | 2,530 | 2,351 | 2,389 | 557,400 |
2021/05/11 | 2,466 | 2,535 | 2,450 | 2,531 | 558,900 |
2021/05/10 | 2,500 | 2,565 | 2,437 | 2,494 | 1,127,700 |
2021/05/07 | 1,995 | 2,087 | 1,980 | 2,086 | 134,500 |
2021/05/06 | 1,911 | 1,983 | 1,911 | 1,963 | 135,000 |
2021/04/30 | 1,888 | 1,899 | 1,879 | 1,879 | 89,500 |
2021/04/28 | 1,909 | 1,917 | 1,884 | 1,893 | 61,500 |
2021/04/27 | 1,929 | 1,929 | 1,910 | 1,917 | 79,300 |
2021/04/26 | 1,922 | 1,932 | 1,908 | 1,915 | 61,700 |
2021/04/23 | 1,945 | 1,959 | 1,918 | 1,922 | 41,700 |
2021/04/22 | 1,970 | 1,979 | 1,942 | 1,955 | 42,200 |
2021/04/21 | 1,977 | 1,982 | 1,928 | 1,934 | 62,600 |
2021/04/20 | 2,016 | 2,020 | 1,997 | 2,004 | 59,900 |
2021/04/19 | 2,029 | 2,044 | 2,017 | 2,034 | 27,900 |
2021/04/16 | 2,039 | 2,044 | 2,018 | 2,028 | 37,900 |
2021/04/15 | 1,997 | 2,039 | 1,997 | 2,039 | 57,200 |
2021/04/14 | 2,009 | 2,016 | 1,986 | 2,005 | 50,400 |
2021/04/13 | 2,010 | 2,028 | 1,997 | 2,009 | 53,900 |
2021/04/12 | 2,015 | 2,015 | 1,990 | 1,998 | 29,600 |
2021/04/09 | 2,000 | 2,030 | 1,987 | 1,994 | 61,600 |
2021/04/08 | 2,028 | 2,036 | 1,996 | 2,000 | 68,500 |
2021/04/07 | 2,000 | 2,040 | 2,000 | 2,033 | 50,100 |
2021/04/06 | 2,035 | 2,062 | 1,997 | 2,013 | 53,500 |
2021/04/05 | 2,023 | 2,055 | 2,003 | 2,050 | 40,400 |
2021/04/02 | 2,034 | 2,045 | 2,000 | 2,022 | 38,300 |
2021/04/01 | 2,076 | 2,090 | 2,013 | 2,020 | 47,700 |
2021/03/31 | 2,063 | 2,102 | 2,055 | 2,055 | 51,800 |
2021/03/30 | 2,090 | 2,099 | 2,055 | 2,085 | 55,000 |
2021/03/29 | 2,158 | 2,158 | 2,079 | 2,102 | 81,000 |
2021/03/26 | 2,118 | 2,118 | 2,080 | 2,099 | 48,400 |
2021/03/25 | 2,056 | 2,115 | 2,056 | 2,074 | 81,500 |
2021/03/24 | 2,141 | 2,141 | 2,042 | 2,042 | 134,400 |
2021/03/23 | 2,199 | 2,210 | 2,159 | 2,162 | 107,600 |
2021/03/22 | 2,181 | 2,195 | 2,159 | 2,185 | 66,300 |
2021/03/19 | 2,150 | 2,190 | 2,125 | 2,175 | 123,000 |
2021/03/18 | 2,179 | 2,179 | 2,144 | 2,163 | 59,900 |
2021/03/17 | 2,156 | 2,162 | 2,130 | 2,159 | 55,400 |
2021/03/16 | 2,166 | 2,175 | 2,145 | 2,165 | 61,500 |
2021/03/15 | 2,173 | 2,218 | 2,159 | 2,181 | 120,100 |
2021/03/12 | 2,129 | 2,153 | 2,119 | 2,147 | 55,700 |
2021/03/11 | 2,126 | 2,137 | 2,113 | 2,134 | 52,600 |
2021/03/10 | 2,155 | 2,155 | 2,090 | 2,104 | 84,700 |
2021/03/09 | 2,156 | 2,191 | 2,131 | 2,159 | 124,800 |
2021/03/08 | 2,105 | 2,145 | 2,097 | 2,110 | 100,200 |
2021/03/05 | 2,074 | 2,074 | 2,026 | 2,073 | 78,500 |
2021/03/04 | 2,066 | 2,095 | 2,031 | 2,075 | 68,900 |
2021/03/03 | 2,040 | 2,096 | 2,037 | 2,087 | 68,100 |
2021/03/02 | 2,101 | 2,114 | 2,035 | 2,043 | 78,900 |
2021/03/01 | 2,066 | 2,109 | 2,040 | 2,104 | 114,700 |
2021/02/26 | 2,100 | 2,100 | 2,043 | 2,043 | 123,900 |
2021/02/25 | 2,113 | 2,138 | 2,092 | 2,135 | 96,100 |
2021/02/24 | 2,125 | 2,131 | 2,051 | 2,055 | 89,700 |
2021/02/22 | 2,072 | 2,152 | 2,072 | 2,119 | 131,800 |
2021/02/19 | 2,032 | 2,060 | 2,023 | 2,042 | 66,700 |
2021/02/18 | 2,104 | 2,105 | 2,046 | 2,056 | 121,700 |
2021/02/17 | 2,042 | 2,106 | 2,038 | 2,102 | 124,700 |
2021/02/16 | 2,011 | 2,056 | 1,999 | 2,037 | 112,400 |
2021/02/15 | 2,050 | 2,067 | 2,001 | 2,011 | 78,500 |
2021/02/12 | 2,020 | 2,060 | 1,996 | 2,042 | 89,200 |
2021/02/10 | 2,021 | 2,037 | 2,000 | 2,012 | 80,100 |
2021/02/09 | 2,070 | 2,090 | 2,029 | 2,045 | 156,900 |
2021/02/08 | 2,020 | 2,076 | 1,994 | 2,047 | 239,400 |
2021/02/05 | 1,901 | 2,063 | 1,881 | 2,027 | 489,200 |
2021/02/04 | 1,781 | 1,830 | 1,779 | 1,813 | 90,900 |
2021/02/03 | 1,794 | 1,794 | 1,760 | 1,781 | 42,600 |
2021/02/02 | 1,750 | 1,787 | 1,750 | 1,776 | 47,800 |
2021/02/01 | 1,705 | 1,773 | 1,705 | 1,756 | 64,000 |
2021/01/29 | 1,805 | 1,805 | 1,733 | 1,735 | 92,500 |
2021/01/28 | 1,765 | 1,808 | 1,751 | 1,793 | 101,500 |
2021/01/27 | 1,799 | 1,819 | 1,795 | 1,799 | 71,200 |
2021/01/26 | 1,822 | 1,822 | 1,798 | 1,811 | 64,800 |
2021/01/25 | 1,800 | 1,823 | 1,799 | 1,822 | 90,800 |
2021/01/22 | 1,762 | 1,789 | 1,760 | 1,782 | 52,400 |
2021/01/21 | 1,766 | 1,795 | 1,764 | 1,783 | 59,900 |
2021/01/20 | 1,748 | 1,769 | 1,726 | 1,769 | 128,400 |
2021/01/19 | 1,759 | 1,772 | 1,743 | 1,754 | 54,400 |
2021/01/18 | 1,731 | 1,762 | 1,709 | 1,746 | 64,400 |
2021/01/15 | 1,789 | 1,799 | 1,745 | 1,745 | 101,400 |
2021/01/14 | 1,810 | 1,822 | 1,786 | 1,793 | 86,900 |
2021/01/13 | 1,805 | 1,827 | 1,800 | 1,819 | 57,800 |
2021/01/12 | 1,810 | 1,827 | 1,796 | 1,811 | 63,900 |
2021/01/08 | 1,800 | 1,824 | 1,799 | 1,817 | 97,600 |
2021/01/07 | 1,800 | 1,827 | 1,790 | 1,797 | 97,000 |
2021/01/06 | 1,725 | 1,771 | 1,725 | 1,764 | 61,100 |
2021/01/05 | 1,687 | 1,748 | 1,687 | 1,735 | 55,700 |
2021/01/04 | 1,735 | 1,735 | 1,682 | 1,705 | 47,900 |