5480 日本冶金工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 2,062 | 2,121 | 2,035 | 2,111 | 212,100 | 2,111 |
2022-05-18 | 2,126 | 2,144 | 2,107 | 2,137 | 197,700 | 2,137 |
2022-05-17 | 2,090 | 2,124 | 2,082 | 2,106 | 251,700 | 2,106 |
2022-05-16 | 2,093 | 2,104 | 2,024 | 2,070 | 362,300 | 2,070 |
2022-05-13 | 2,031 | 2,098 | 2,022 | 2,091 | 286,200 | 2,091 |
2022-05-12 | 2,030 | 2,115 | 1,972 | 2,044 | 568,800 | 2,044 |
2022-05-11 | 2,044 | 2,064 | 2,005 | 2,036 | 778,300 | 2,036 |
2022-05-10 | 2,272 | 2,272 | 2,128 | 2,128 | 1,068,900 | 2,128 |
2022-05-09 | 2,584 | 2,600 | 2,449 | 2,493 | 389,900 | 2,493 |
2022-05-06 | 2,579 | 2,605 | 2,536 | 2,569 | 164,900 | 2,569 |
2022-05-02 | 2,543 | 2,577 | 2,526 | 2,561 | 143,700 | 2,561 |
2022-04-28 | 2,443 | 2,548 | 2,440 | 2,543 | 141,900 | 2,543 |
2022-04-27 | 2,451 | 2,469 | 2,414 | 2,444 | 217,600 | 2,444 |
2022-04-26 | 2,472 | 2,491 | 2,431 | 2,482 | 177,100 | 2,482 |
2022-04-25 | 2,500 | 2,534 | 2,480 | 2,493 | 170,000 | 2,493 |
2022-04-22 | 2,588 | 2,603 | 2,561 | 2,589 | 94,800 | 2,589 |
2022-04-21 | 2,631 | 2,645 | 2,586 | 2,638 | 136,300 | 2,638 |
2022-04-20 | 2,665 | 2,670 | 2,630 | 2,649 | 91,900 | 2,649 |
2022-04-19 | 2,623 | 2,675 | 2,604 | 2,652 | 127,700 | 2,652 |
2022-04-18 | 2,613 | 2,613 | 2,541 | 2,578 | 71,400 | 2,578 |
2022-04-15 | 2,627 | 2,654 | 2,613 | 2,616 | 106,700 | 2,616 |
2022-04-14 | 2,603 | 2,647 | 2,591 | 2,634 | 126,700 | 2,634 |
2022-04-13 | 2,581 | 2,583 | 2,524 | 2,572 | 115,900 | 2,572 |
2022-04-12 | 2,550 | 2,580 | 2,527 | 2,559 | 96,500 | 2,559 |
2022-04-11 | 2,619 | 2,663 | 2,572 | 2,591 | 114,500 | 2,591 |
2022-04-08 | 2,597 | 2,629 | 2,581 | 2,606 | 122,000 | 2,606 |
2022-04-07 | 2,598 | 2,599 | 2,543 | 2,575 | 193,300 | 2,575 |
2022-04-06 | 2,658 | 2,673 | 2,622 | 2,642 | 128,600 | 2,642 |
2022-04-05 | 2,726 | 2,749 | 2,658 | 2,673 | 194,000 | 2,673 |
2022-04-04 | 2,746 | 2,763 | 2,714 | 2,735 | 118,600 | 2,735 |
2022-04-01 | 2,763 | 2,764 | 2,711 | 2,738 | 189,900 | 2,738 |
2022-03-31 | 2,790 | 2,872 | 2,778 | 2,810 | 161,400 | 2,810 |
2022-03-30 | 2,803 | 2,834 | 2,761 | 2,786 | 182,300 | 2,786 |
2022-03-29 | 2,810 | 2,892 | 2,787 | 2,890 | 214,500 | 2,890 |
2022-03-28 | 3,025 | 3,025 | 2,868 | 2,888 | 327,900 | 2,888 |
2022-03-25 | 2,980 | 3,005 | 2,902 | 2,974 | 257,100 | 2,974 |
2022-03-24 | 2,861 | 2,960 | 2,860 | 2,955 | 255,300 | 2,955 |
2022-03-23 | 2,886 | 2,889 | 2,851 | 2,873 | 204,800 | 2,873 |
2022-03-22 | 2,910 | 2,926 | 2,841 | 2,895 | 251,000 | 2,895 |
2022-03-18 | 2,780 | 2,850 | 2,780 | 2,833 | 222,500 | 2,833 |
2022-03-17 | 2,815 | 2,815 | 2,729 | 2,785 | 210,800 | 2,785 |
2022-03-16 | 2,728 | 2,766 | 2,716 | 2,747 | 164,100 | 2,747 |
2022-03-15 | 2,727 | 2,779 | 2,655 | 2,695 | 321,300 | 2,695 |
2022-03-14 | 2,774 | 2,811 | 2,705 | 2,777 | 201,200 | 2,777 |
2022-03-11 | 2,719 | 2,870 | 2,718 | 2,773 | 268,200 | 2,773 |
2022-03-10 | 2,651 | 2,774 | 2,620 | 2,769 | 338,700 | 2,769 |
2022-03-09 | 2,612 | 2,665 | 2,570 | 2,654 | 375,200 | 2,654 |
2022-03-08 | 2,918 | 2,944 | 2,553 | 2,568 | 786,300 | 2,568 |
2022-03-07 | 3,120 | 3,120 | 2,868 | 2,925 | 646,600 | 2,925 |
2022-03-04 | 3,200 | 3,220 | 3,015 | 3,080 | 877,400 | 3,080 |
2022-03-03 | 2,927 | 3,130 | 2,881 | 3,110 | 841,600 | 3,110 |
2022-03-02 | 2,771 | 2,879 | 2,768 | 2,838 | 319,500 | 2,838 |
2022-03-01 | 2,881 | 2,890 | 2,786 | 2,799 | 316,200 | 2,799 |
2022-02-28 | 2,795 | 2,826 | 2,762 | 2,826 | 197,500 | 2,826 |
2022-02-25 | 2,778 | 2,780 | 2,714 | 2,771 | 200,300 | 2,771 |
2022-02-24 | 2,820 | 2,853 | 2,734 | 2,762 | 304,300 | 2,762 |
2022-02-22 | 2,863 | 2,891 | 2,810 | 2,843 | 190,100 | 2,843 |
2022-02-21 | 2,875 | 2,919 | 2,833 | 2,913 | 157,900 | 2,913 |
2022-02-18 | 2,910 | 2,965 | 2,877 | 2,881 | 320,100 | 2,881 |
2022-02-17 | 2,895 | 2,986 | 2,880 | 2,952 | 410,400 | 2,952 |
2022-02-16 | 2,851 | 2,870 | 2,803 | 2,859 | 205,400 | 2,859 |
2022-02-15 | 2,847 | 2,895 | 2,790 | 2,801 | 332,700 | 2,801 |
2022-02-14 | 2,850 | 2,898 | 2,831 | 2,840 | 278,200 | 2,840 |
2022-02-10 | 2,920 | 2,930 | 2,806 | 2,899 | 629,900 | 2,899 |
2022-02-09 | 2,941 | 3,060 | 2,906 | 2,911 | 588,000 | 2,911 |
2022-02-08 | 2,910 | 3,040 | 2,883 | 2,988 | 972,200 | 2,988 |
2022-02-07 | 2,850 | 2,988 | 2,770 | 2,960 | 1,280,600 | 2,960 |
2022-02-04 | 2,550 | 2,787 | 2,540 | 2,778 | 1,562,600 | 2,778 |
2022-02-03 | 2,426 | 2,453 | 2,401 | 2,446 | 276,900 | 2,446 |
2022-02-02 | 2,364 | 2,423 | 2,342 | 2,416 | 224,400 | 2,416 |
2022-02-01 | 2,344 | 2,367 | 2,297 | 2,315 | 237,300 | 2,315 |
2022-01-31 | 2,224 | 2,280 | 2,212 | 2,263 | 110,200 | 2,263 |
2022-01-28 | 2,230 | 2,230 | 2,174 | 2,214 | 107,100 | 2,214 |
2022-01-27 | 2,257 | 2,267 | 2,162 | 2,181 | 154,100 | 2,181 |
2022-01-26 | 2,210 | 2,250 | 2,200 | 2,230 | 119,500 | 2,230 |
2022-01-25 | 2,253 | 2,253 | 2,173 | 2,198 | 165,500 | 2,198 |
2022-01-24 | 2,247 | 2,283 | 2,230 | 2,268 | 106,500 | 2,268 |
2022-01-21 | 2,250 | 2,279 | 2,208 | 2,279 | 177,600 | 2,279 |
2022-01-20 | 2,240 | 2,316 | 2,233 | 2,281 | 167,800 | 2,281 |
2022-01-19 | 2,289 | 2,320 | 2,221 | 2,237 | 227,400 | 2,237 |
2022-01-18 | 2,402 | 2,411 | 2,332 | 2,339 | 269,500 | 2,339 |
2022-01-17 | 2,485 | 2,512 | 2,404 | 2,412 | 165,600 | 2,412 |
2022-01-14 | 2,512 | 2,512 | 2,438 | 2,486 | 207,800 | 2,486 |
2022-01-13 | 2,484 | 2,519 | 2,450 | 2,512 | 253,400 | 2,512 |
2022-01-12 | 2,414 | 2,463 | 2,405 | 2,458 | 184,400 | 2,458 |
2022-01-11 | 2,368 | 2,387 | 2,347 | 2,387 | 107,200 | 2,387 |
2022-01-07 | 2,350 | 2,408 | 2,325 | 2,377 | 156,800 | 2,377 |
2022-01-06 | 2,372 | 2,372 | 2,338 | 2,359 | 179,200 | 2,359 |
2022-01-05 | 2,312 | 2,375 | 2,312 | 2,375 | 254,400 | 2,375 |
2022-01-04 | 2,280 | 2,300 | 2,272 | 2,286 | 126,300 | 2,286 |
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