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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,450 | 4,500 | 4,425 | 4,470 | 75,100 |
| 2026/05/21 | 4,385 | 4,420 | 4,375 | 4,410 | 54,200 |
| 2026/05/20 | 4,395 | 4,395 | 4,290 | 4,340 | 128,400 |
| 2026/05/19 | 4,425 | 4,450 | 4,355 | 4,390 | 117,100 |
| 2026/05/18 | 4,495 | 4,495 | 4,375 | 4,400 | 97,800 |
| 2026/05/15 | 4,530 | 4,575 | 4,485 | 4,500 | 73,700 |
| 2026/05/14 | 4,500 | 4,605 | 4,485 | 4,565 | 112,000 |
| 2026/05/13 | 4,560 | 4,570 | 4,460 | 4,470 | 98,700 |
| 2026/05/12 | 4,515 | 4,590 | 4,500 | 4,555 | 103,600 |
| 2026/05/11 | 4,585 | 4,585 | 4,455 | 4,480 | 233,800 |
| 2026/05/08 | 4,650 | 4,680 | 4,555 | 4,635 | 113,300 |
| 2026/05/07 | 4,640 | 4,745 | 4,635 | 4,715 | 108,600 |
| 2026/05/01 | 4,565 | 4,600 | 4,510 | 4,600 | 60,200 |
| 2026/04/30 | 4,555 | 4,560 | 4,510 | 4,520 | 72,100 |
| 2026/04/28 | 4,545 | 4,600 | 4,530 | 4,600 | 72,500 |
| 2026/04/27 | 4,540 | 4,575 | 4,510 | 4,545 | 64,300 |
| 2026/04/24 | 4,590 | 4,620 | 4,520 | 4,535 | 79,100 |
| 2026/04/23 | 4,660 | 4,660 | 4,575 | 4,600 | 95,100 |
| 2026/04/22 | 4,685 | 4,700 | 4,625 | 4,640 | 87,900 |
| 2026/04/21 | 4,750 | 4,760 | 4,710 | 4,725 | 56,400 |
| 2026/04/20 | 4,710 | 4,735 | 4,695 | 4,735 | 63,500 |
| 2026/04/17 | 4,700 | 4,720 | 4,660 | 4,675 | 43,400 |
| 2026/04/16 | 4,720 | 4,755 | 4,710 | 4,725 | 46,400 |
| 2026/04/15 | 4,785 | 4,805 | 4,690 | 4,700 | 58,500 |
| 2026/04/14 | 4,765 | 4,770 | 4,715 | 4,745 | 57,100 |
| 2026/04/13 | 4,720 | 4,765 | 4,680 | 4,705 | 49,400 |
| 2026/04/10 | 4,825 | 4,835 | 4,730 | 4,735 | 56,200 |
| 2026/04/09 | 4,890 | 4,890 | 4,770 | 4,770 | 71,700 |
| 2026/04/08 | 4,860 | 4,895 | 4,835 | 4,895 | 92,100 |
| 2026/04/07 | 4,795 | 4,840 | 4,755 | 4,800 | 64,300 |
| 2026/04/06 | 4,745 | 4,805 | 4,745 | 4,785 | 62,500 |
| 2026/04/03 | 4,770 | 4,800 | 4,755 | 4,755 | 34,100 |
| 2026/03/27 | 4,780 | 4,875 | 4,780 | 4,850 | 90,400 |
| 2026/03/26 | 4,860 | 4,875 | 4,780 | 4,815 | 56,100 |
| 2026/03/25 | 4,830 | 4,870 | 4,825 | 4,840 | 68,800 |
| 2026/03/24 | 4,825 | 4,825 | 4,695 | 4,730 | 74,000 |
| 2026/03/23 | 4,685 | 4,715 | 4,605 | 4,655 | 106,000 |
| 2026/03/19 | 4,910 | 4,935 | 4,805 | 4,815 | 84,600 |
| 2026/03/18 | 4,865 | 4,980 | 4,855 | 4,980 | 93,900 |
| 2026/03/17 | 4,780 | 4,855 | 4,775 | 4,800 | 76,900 |
| 2026/03/16 | 4,725 | 4,780 | 4,675 | 4,740 | 96,700 |
| 2026/03/13 | 4,785 | 4,800 | 4,725 | 4,725 | 76,500 |
| 2026/03/12 | 4,885 | 4,905 | 4,765 | 4,785 | 107,100 |
| 2026/03/11 | 4,890 | 4,955 | 4,885 | 4,945 | 140,800 |
| 2026/03/10 | 4,820 | 4,865 | 4,780 | 4,830 | 93,100 |
| 2026/03/09 | 4,635 | 4,720 | 4,600 | 4,720 | 173,200 |
| 2026/03/06 | 4,870 | 4,920 | 4,785 | 4,905 | 98,000 |
| 2026/03/05 | 4,975 | 4,975 | 4,865 | 4,880 | 123,600 |
| 2026/03/04 | 4,935 | 4,950 | 4,665 | 4,765 | 228,700 |
| 2026/03/03 | 5,210 | 5,250 | 5,110 | 5,110 | 137,700 |
| 2026/03/02 | 5,220 | 5,270 | 5,110 | 5,240 | 154,500 |
| 2026/02/27 | 5,120 | 5,320 | 5,110 | 5,310 | 167,000 |
| 2026/02/26 | 5,100 | 5,150 | 5,090 | 5,130 | 74,300 |
| 2026/02/25 | 5,080 | 5,120 | 5,060 | 5,080 | 81,900 |
| 2026/02/24 | 5,020 | 5,120 | 4,970 | 5,060 | 94,700 |
| 2026/02/20 | 5,110 | 5,120 | 4,970 | 5,060 | 140,000 |
| 2026/02/19 | 5,030 | 5,170 | 4,995 | 5,170 | 225,000 |
| 2026/02/18 | 4,930 | 4,995 | 4,920 | 4,990 | 96,800 |
| 2026/02/17 | 4,905 | 4,985 | 4,880 | 4,925 | 134,600 |
| 2026/02/16 | 4,820 | 4,850 | 4,790 | 4,840 | 83,400 |
| 2026/02/13 | 4,890 | 4,890 | 4,775 | 4,805 | 170,700 |
| 2026/02/12 | 4,840 | 4,945 | 4,840 | 4,925 | 162,100 |
| 2026/02/10 | 4,830 | 4,855 | 4,805 | 4,825 | 70,100 |
| 2026/02/09 | 4,900 | 4,900 | 4,795 | 4,820 | 95,200 |
| 2026/02/06 | 4,775 | 4,780 | 4,685 | 4,760 | 156,700 |
| 2026/02/05 | 4,930 | 4,965 | 4,785 | 4,790 | 147,000 |
| 2026/02/04 | 4,850 | 4,930 | 4,845 | 4,925 | 77,000 |
| 2026/02/03 | 4,810 | 4,850 | 4,775 | 4,850 | 80,200 |
| 2026/02/02 | 4,770 | 4,845 | 4,700 | 4,700 | 96,400 |
| 2026/01/30 | 4,780 | 4,795 | 4,720 | 4,775 | 83,500 |
| 2026/01/29 | 4,730 | 4,755 | 4,665 | 4,730 | 79,200 |
| 2026/01/28 | 4,775 | 4,775 | 4,710 | 4,725 | 73,700 |
| 2026/01/27 | 4,780 | 4,820 | 4,730 | 4,805 | 78,100 |
| 2026/01/26 | 4,865 | 4,865 | 4,790 | 4,790 | 80,200 |
| 2026/01/23 | 4,930 | 4,940 | 4,865 | 4,875 | 63,300 |
| 2026/01/22 | 4,950 | 4,955 | 4,875 | 4,885 | 89,400 |
| 2026/01/21 | 4,850 | 4,900 | 4,835 | 4,885 | 89,900 |
| 2026/01/20 | 4,935 | 4,950 | 4,875 | 4,905 | 73,000 |
| 2026/01/19 | 4,935 | 4,950 | 4,860 | 4,935 | 91,200 |
| 2026/01/16 | 5,020 | 5,050 | 4,920 | 4,980 | 125,700 |
| 2026/01/15 | 4,960 | 5,060 | 4,960 | 5,050 | 133,700 |
| 2026/01/14 | 4,975 | 5,050 | 4,935 | 5,000 | 136,800 |
| 2026/01/13 | 4,885 | 4,960 | 4,865 | 4,930 | 178,000 |
| 2026/01/09 | 4,740 | 4,850 | 4,740 | 4,815 | 120,300 |
| 2026/01/08 | 4,710 | 4,800 | 4,705 | 4,730 | 129,100 |
| 2026/01/07 | 4,625 | 4,725 | 4,610 | 4,710 | 171,300 |
| 2026/01/06 | 4,545 | 4,605 | 4,540 | 4,600 | 131,800 |
| 2026/01/05 | 4,540 | 4,575 | 4,510 | 4,510 | 98,400 |