5480 日本冶金工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 3,595 | 3,605 | 3,510 | 3,575 | 134,000 | 3,575 |
| 2025-04-08 | 3,560 | 3,745 | 3,560 | 3,665 | 140,800 | 3,665 |
| 2025-04-07 | 3,320 | 3,520 | 3,300 | 3,445 | 217,100 | 3,445 |
| 2025-04-04 | 3,850 | 3,880 | 3,660 | 3,740 | 233,800 | 3,740 |
| 2025-04-03 | 3,915 | 3,985 | 3,910 | 3,985 | 146,200 | 3,985 |
| 2025-04-02 | 4,145 | 4,145 | 4,100 | 4,105 | 58,200 | 4,105 |
| 2025-04-01 | 4,175 | 4,195 | 4,130 | 4,130 | 76,100 | 4,130 |
| 2025-03-31 | 4,160 | 4,185 | 4,095 | 4,160 | 138,900 | 4,160 |
| 2025-03-28 | 4,320 | 4,325 | 4,235 | 4,260 | 139,200 | 4,260 |
| 2025-03-27 | 4,435 | 4,460 | 4,405 | 4,440 | 112,300 | 4,440 |
| 2025-03-26 | 4,455 | 4,475 | 4,420 | 4,465 | 81,200 | 4,465 |
| 2025-03-25 | 4,460 | 4,470 | 4,420 | 4,455 | 94,800 | 4,455 |
| 2025-03-24 | 4,480 | 4,480 | 4,400 | 4,460 | 88,800 | 4,460 |
| 2025-03-21 | 4,495 | 4,515 | 4,475 | 4,485 | 86,700 | 4,485 |
| 2025-03-19 | 4,470 | 4,500 | 4,470 | 4,490 | 57,500 | 4,490 |
| 2025-03-18 | 4,420 | 4,475 | 4,420 | 4,465 | 79,300 | 4,465 |
| 2025-03-17 | 4,375 | 4,425 | 4,375 | 4,415 | 61,400 | 4,415 |
| 2025-03-14 | 4,330 | 4,375 | 4,330 | 4,365 | 48,400 | 4,365 |
| 2025-03-13 | 4,315 | 4,355 | 4,315 | 4,340 | 56,500 | 4,340 |
| 2025-03-12 | 4,255 | 4,325 | 4,255 | 4,320 | 65,300 | 4,320 |
| 2025-03-11 | 4,265 | 4,305 | 4,225 | 4,295 | 120,300 | 4,295 |
| 2025-03-10 | 4,360 | 4,405 | 4,305 | 4,315 | 173,500 | 4,315 |
| 2025-03-07 | 4,260 | 4,310 | 4,240 | 4,305 | 82,300 | 4,305 |
| 2025-03-06 | 4,255 | 4,290 | 4,255 | 4,280 | 60,300 | 4,280 |
| 2025-03-05 | 4,175 | 4,235 | 4,175 | 4,215 | 61,900 | 4,215 |
| 2025-03-04 | 4,145 | 4,185 | 4,125 | 4,175 | 88,600 | 4,175 |
| 2025-03-03 | 4,135 | 4,205 | 4,135 | 4,200 | 77,600 | 4,200 |
| 2025-02-28 | 4,120 | 4,150 | 4,090 | 4,115 | 77,000 | 4,115 |
| 2025-02-27 | 4,080 | 4,155 | 4,080 | 4,155 | 46,600 | 4,155 |
| 2025-02-26 | 4,100 | 4,110 | 4,050 | 4,090 | 61,500 | 4,090 |
| 2025-02-25 | 4,105 | 4,135 | 4,075 | 4,130 | 52,100 | 4,130 |
| 2025-02-21 | 4,140 | 4,140 | 4,110 | 4,110 | 71,600 | 4,110 |
| 2025-02-20 | 4,230 | 4,230 | 4,155 | 4,170 | 64,600 | 4,170 |
| 2025-02-19 | 4,255 | 4,280 | 4,220 | 4,230 | 69,900 | 4,230 |
| 2025-02-18 | 4,310 | 4,325 | 4,225 | 4,225 | 81,900 | 4,225 |
| 2025-02-17 | 4,285 | 4,285 | 4,240 | 4,250 | 63,900 | 4,250 |
| 2025-02-14 | 4,295 | 4,295 | 4,250 | 4,250 | 61,100 | 4,250 |
| 2025-02-13 | 4,330 | 4,330 | 4,290 | 4,290 | 50,400 | 4,290 |
| 2025-02-12 | 4,370 | 4,410 | 4,300 | 4,300 | 86,200 | 4,300 |
| 2025-02-10 | 4,400 | 4,405 | 4,315 | 4,360 | 129,000 | 4,360 |
| 2025-02-07 | 4,450 | 4,540 | 4,380 | 4,415 | 241,700 | 4,415 |
| 2025-02-06 | 4,250 | 4,455 | 4,200 | 4,440 | 599,300 | 4,440 |
| 2025-02-05 | 3,915 | 3,985 | 3,915 | 3,970 | 80,500 | 3,970 |
| 2025-02-04 | 3,970 | 3,985 | 3,915 | 3,915 | 85,000 | 3,915 |
| 2025-02-03 | 3,995 | 3,995 | 3,920 | 3,920 | 114,200 | 3,920 |
| 2025-01-31 | 3,975 | 4,035 | 3,975 | 4,025 | 87,900 | 4,025 |
| 2025-01-30 | 3,965 | 4,005 | 3,955 | 3,995 | 59,100 | 3,995 |
| 2025-01-29 | 3,935 | 3,980 | 3,935 | 3,960 | 72,400 | 3,960 |
| 2025-01-28 | 3,970 | 3,975 | 3,930 | 3,940 | 70,000 | 3,940 |
| 2025-01-27 | 3,945 | 3,995 | 3,945 | 3,975 | 78,300 | 3,975 |
| 2025-01-24 | 3,915 | 3,930 | 3,885 | 3,910 | 70,600 | 3,910 |
| 2025-01-23 | 3,930 | 3,930 | 3,885 | 3,890 | 72,100 | 3,890 |
| 2025-01-22 | 3,940 | 3,960 | 3,910 | 3,945 | 70,800 | 3,945 |
| 2025-01-21 | 3,940 | 3,965 | 3,915 | 3,915 | 59,700 | 3,915 |
| 2025-01-20 | 3,890 | 3,955 | 3,890 | 3,940 | 65,400 | 3,940 |
| 2025-01-17 | 3,890 | 3,915 | 3,865 | 3,910 | 71,300 | 3,910 |
| 2025-01-16 | 3,920 | 3,935 | 3,865 | 3,875 | 68,500 | 3,875 |
| 2025-01-15 | 3,895 | 3,925 | 3,880 | 3,890 | 73,500 | 3,890 |
| 2025-01-14 | 3,910 | 3,925 | 3,850 | 3,865 | 102,200 | 3,865 |
| 2025-01-10 | 3,930 | 3,970 | 3,915 | 3,915 | 72,700 | 3,915 |
| 2025-01-09 | 3,940 | 3,945 | 3,900 | 3,925 | 94,600 | 3,925 |
| 2025-01-08 | 4,000 | 4,035 | 3,945 | 3,945 | 107,300 | 3,945 |
| 2025-01-07 | 4,055 | 4,065 | 3,990 | 3,990 | 156,200 | 3,990 |
| 2025-01-06 | 4,060 | 4,065 | 4,020 | 4,040 | 105,200 | 4,040 |
分割・併合履歴 ： [2019-09-27]1株→0.1株 [2003-02-25]1株→0.5株 [1988-09-27]1株→1.1株