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
2022-05-192,0622,1212,0352,111212,1002,111
2022-05-182,1262,1442,1072,137197,7002,137
2022-05-172,0902,1242,0822,106251,7002,106
2022-05-162,0932,1042,0242,070362,3002,070
2022-05-132,0312,0982,0222,091286,2002,091
2022-05-122,0302,1151,9722,044568,8002,044
2022-05-112,0442,0642,0052,036778,3002,036
2022-05-102,2722,2722,1282,1281,068,9002,128
2022-05-092,5842,6002,4492,493389,9002,493
2022-05-062,5792,6052,5362,569164,9002,569
2022-05-022,5432,5772,5262,561143,7002,561
2022-04-282,4432,5482,4402,543141,9002,543
2022-04-272,4512,4692,4142,444217,6002,444
2022-04-262,4722,4912,4312,482177,1002,482
2022-04-252,5002,5342,4802,493170,0002,493
2022-04-222,5882,6032,5612,58994,8002,589
2022-04-212,6312,6452,5862,638136,3002,638
2022-04-202,6652,6702,6302,64991,9002,649
2022-04-192,6232,6752,6042,652127,7002,652
2022-04-182,6132,6132,5412,57871,4002,578
2022-04-152,6272,6542,6132,616106,7002,616
2022-04-142,6032,6472,5912,634126,7002,634
2022-04-132,5812,5832,5242,572115,9002,572
2022-04-122,5502,5802,5272,55996,5002,559
2022-04-112,6192,6632,5722,591114,5002,591
2022-04-082,5972,6292,5812,606122,0002,606
2022-04-072,5982,5992,5432,575193,3002,575
2022-04-062,6582,6732,6222,642128,6002,642
2022-04-052,7262,7492,6582,673194,0002,673
2022-04-042,7462,7632,7142,735118,6002,735
2022-04-012,7632,7642,7112,738189,9002,738
2022-03-312,7902,8722,7782,810161,4002,810
2022-03-302,8032,8342,7612,786182,3002,786
2022-03-292,8102,8922,7872,890214,5002,890
2022-03-283,0253,0252,8682,888327,9002,888
2022-03-252,9803,0052,9022,974257,1002,974
2022-03-242,8612,9602,8602,955255,3002,955
2022-03-232,8862,8892,8512,873204,8002,873
2022-03-222,9102,9262,8412,895251,0002,895
2022-03-182,7802,8502,7802,833222,5002,833
2022-03-172,8152,8152,7292,785210,8002,785
2022-03-162,7282,7662,7162,747164,1002,747
2022-03-152,7272,7792,6552,695321,3002,695
2022-03-142,7742,8112,7052,777201,2002,777
2022-03-112,7192,8702,7182,773268,2002,773
2022-03-102,6512,7742,6202,769338,7002,769
2022-03-092,6122,6652,5702,654375,2002,654
2022-03-082,9182,9442,5532,568786,3002,568
2022-03-073,1203,1202,8682,925646,6002,925
2022-03-043,2003,2203,0153,080877,4003,080
2022-03-032,9273,1302,8813,110841,6003,110
2022-03-022,7712,8792,7682,838319,5002,838
2022-03-012,8812,8902,7862,799316,2002,799
2022-02-282,7952,8262,7622,826197,5002,826
2022-02-252,7782,7802,7142,771200,3002,771
2022-02-242,8202,8532,7342,762304,3002,762
2022-02-222,8632,8912,8102,843190,1002,843
2022-02-212,8752,9192,8332,913157,9002,913
2022-02-182,9102,9652,8772,881320,1002,881
2022-02-172,8952,9862,8802,952410,4002,952
2022-02-162,8512,8702,8032,859205,4002,859
2022-02-152,8472,8952,7902,801332,7002,801
2022-02-142,8502,8982,8312,840278,2002,840
2022-02-102,9202,9302,8062,899629,9002,899
2022-02-092,9413,0602,9062,911588,0002,911
2022-02-082,9103,0402,8832,988972,2002,988
2022-02-072,8502,9882,7702,9601,280,6002,960
2022-02-042,5502,7872,5402,7781,562,6002,778
2022-02-032,4262,4532,4012,446276,9002,446
2022-02-022,3642,4232,3422,416224,4002,416
2022-02-012,3442,3672,2972,315237,3002,315
2022-01-312,2242,2802,2122,263110,2002,263
2022-01-282,2302,2302,1742,214107,1002,214
2022-01-272,2572,2672,1622,181154,1002,181
2022-01-262,2102,2502,2002,230119,5002,230
2022-01-252,2532,2532,1732,198165,5002,198
2022-01-242,2472,2832,2302,268106,5002,268
2022-01-212,2502,2792,2082,279177,6002,279
2022-01-202,2402,3162,2332,281167,8002,281
2022-01-192,2892,3202,2212,237227,4002,237
2022-01-182,4022,4112,3322,339269,5002,339
2022-01-172,4852,5122,4042,412165,6002,412
2022-01-142,5122,5122,4382,486207,8002,486
2022-01-132,4842,5192,4502,512253,4002,512
2022-01-122,4142,4632,4052,458184,4002,458
2022-01-112,3682,3872,3472,387107,2002,387
2022-01-072,3502,4082,3252,377156,8002,377
2022-01-062,3722,3722,3382,359179,2002,359
2022-01-052,3122,3752,3122,375254,4002,375
2022-01-042,2802,3002,2722,286126,3002,286

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