5480 日本冶金工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,800 | 4,890 | 4,775 | 4,865 | 170,000 | 4,865 |
| 2024-07-25 | 4,910 | 4,930 | 4,775 | 4,785 | 201,200 | 4,785 |
| 2024-07-24 | 5,070 | 5,100 | 4,955 | 4,980 | 149,400 | 4,980 |
| 2024-07-23 | 5,160 | 5,280 | 5,090 | 5,120 | 250,500 | 5,120 |
| 2024-07-22 | 5,210 | 5,220 | 5,060 | 5,060 | 118,500 | 5,060 |
| 2024-07-19 | 5,360 | 5,360 | 5,180 | 5,210 | 123,800 | 5,210 |
| 2024-07-18 | 5,320 | 5,380 | 5,290 | 5,360 | 92,400 | 5,360 |
| 2024-07-17 | 5,450 | 5,460 | 5,380 | 5,400 | 80,000 | 5,400 |
| 2024-07-16 | 5,450 | 5,470 | 5,370 | 5,390 | 141,800 | 5,390 |
| 2024-07-12 | 5,350 | 5,500 | 5,350 | 5,450 | 167,600 | 5,450 |
| 2024-07-11 | 5,260 | 5,350 | 5,220 | 5,350 | 193,200 | 5,350 |
| 2024-07-10 | 5,270 | 5,290 | 5,180 | 5,210 | 110,000 | 5,210 |
| 2024-07-09 | 5,230 | 5,300 | 5,200 | 5,270 | 150,800 | 5,270 |
| 2024-07-08 | 5,230 | 5,250 | 5,150 | 5,210 | 106,900 | 5,210 |
| 2024-07-05 | 5,160 | 5,220 | 5,130 | 5,220 | 188,500 | 5,220 |
| 2024-07-04 | 5,200 | 5,260 | 5,120 | 5,200 | 298,000 | 5,200 |
| 2024-07-03 | 4,790 | 5,200 | 4,790 | 5,170 | 856,600 | 5,170 |
| 2024-07-02 | 4,640 | 4,665 | 4,600 | 4,650 | 89,900 | 4,650 |
| 2024-07-01 | 4,610 | 4,640 | 4,590 | 4,630 | 112,400 | 4,630 |
| 2024-06-28 | 4,595 | 4,600 | 4,555 | 4,570 | 53,700 | 4,570 |
| 2024-06-27 | 4,570 | 4,600 | 4,560 | 4,570 | 73,100 | 4,570 |
| 2024-06-26 | 4,560 | 4,565 | 4,505 | 4,555 | 80,000 | 4,555 |
| 2024-06-25 | 4,485 | 4,555 | 4,455 | 4,550 | 101,800 | 4,550 |
| 2024-06-24 | 4,435 | 4,465 | 4,410 | 4,455 | 102,800 | 4,455 |
| 2024-06-21 | 4,470 | 4,510 | 4,445 | 4,445 | 158,700 | 4,445 |
| 2024-06-20 | 4,485 | 4,490 | 4,425 | 4,440 | 136,500 | 4,440 |
| 2024-06-19 | 4,550 | 4,575 | 4,470 | 4,505 | 125,700 | 4,505 |
| 2024-06-18 | 4,585 | 4,605 | 4,520 | 4,555 | 88,800 | 4,555 |
| 2024-06-17 | 4,585 | 4,600 | 4,515 | 4,540 | 110,900 | 4,540 |
| 2024-06-14 | 4,525 | 4,680 | 4,520 | 4,625 | 144,200 | 4,625 |
| 2024-06-13 | 4,645 | 4,675 | 4,525 | 4,525 | 178,400 | 4,525 |
| 2024-06-12 | 4,615 | 4,650 | 4,605 | 4,645 | 88,700 | 4,645 |
| 2024-06-11 | 4,715 | 4,740 | 4,630 | 4,630 | 114,700 | 4,630 |
| 2024-06-10 | 4,635 | 4,710 | 4,615 | 4,705 | 125,900 | 4,705 |
| 2024-06-07 | 4,705 | 4,730 | 4,605 | 4,605 | 199,900 | 4,605 |
| 2024-06-06 | 4,795 | 4,825 | 4,700 | 4,700 | 117,600 | 4,700 |
| 2024-06-05 | 4,930 | 4,930 | 4,765 | 4,770 | 177,000 | 4,770 |
| 2024-06-04 | 5,000 | 5,030 | 4,960 | 4,970 | 129,600 | 4,970 |
| 2024-06-03 | 4,900 | 5,000 | 4,895 | 5,000 | 147,000 | 5,000 |
| 2024-05-31 | 4,770 | 4,900 | 4,760 | 4,900 | 145,000 | 4,900 |
| 2024-05-30 | 4,770 | 4,780 | 4,685 | 4,725 | 172,000 | 4,725 |
| 2024-05-29 | 4,960 | 5,010 | 4,820 | 4,825 | 110,100 | 4,825 |
| 2024-05-28 | 4,955 | 5,020 | 4,945 | 4,950 | 153,300 | 4,950 |
| 2024-05-27 | 4,930 | 5,020 | 4,890 | 4,925 | 144,200 | 4,925 |
| 2024-05-24 | 4,930 | 4,945 | 4,880 | 4,915 | 94,500 | 4,915 |
| 2024-05-23 | 4,915 | 4,965 | 4,810 | 4,965 | 168,000 | 4,965 |
| 2024-05-22 | 4,885 | 4,990 | 4,865 | 4,935 | 227,400 | 4,935 |
| 2024-05-21 | 4,870 | 4,960 | 4,855 | 4,865 | 286,600 | 4,865 |
| 2024-05-20 | 4,760 | 4,860 | 4,755 | 4,850 | 216,000 | 4,850 |
| 2024-05-17 | 4,690 | 4,790 | 4,665 | 4,760 | 211,000 | 4,760 |
| 2024-05-16 | 4,695 | 4,700 | 4,615 | 4,690 | 119,700 | 4,690 |
| 2024-05-15 | 4,600 | 4,690 | 4,595 | 4,690 | 150,500 | 4,690 |
| 2024-05-14 | 4,550 | 4,585 | 4,500 | 4,585 | 131,200 | 4,585 |
| 2024-05-13 | 4,515 | 4,580 | 4,505 | 4,570 | 169,700 | 4,570 |
| 2024-05-10 | 4,760 | 4,835 | 4,545 | 4,560 | 456,200 | 4,560 |
| 2024-05-09 | 4,715 | 4,750 | 4,655 | 4,715 | 220,200 | 4,715 |
| 2024-05-08 | 4,630 | 4,730 | 4,625 | 4,690 | 155,100 | 4,690 |
| 2024-05-07 | 4,625 | 4,635 | 4,565 | 4,610 | 103,800 | 4,610 |
| 2024-05-02 | 4,580 | 4,610 | 4,575 | 4,600 | 96,600 | 4,600 |
| 2024-05-01 | 4,650 | 4,650 | 4,545 | 4,595 | 136,400 | 4,595 |
| 2024-04-30 | 4,620 | 4,680 | 4,600 | 4,680 | 88,600 | 4,680 |
| 2024-04-26 | 4,540 | 4,590 | 4,510 | 4,585 | 81,200 | 4,585 |
| 2024-04-25 | 4,585 | 4,620 | 4,550 | 4,550 | 67,700 | 4,550 |
| 2024-04-24 | 4,595 | 4,620 | 4,565 | 4,615 | 69,400 | 4,615 |
| 2024-04-23 | 4,585 | 4,610 | 4,555 | 4,585 | 76,800 | 4,585 |
| 2024-04-22 | 4,520 | 4,570 | 4,495 | 4,545 | 91,400 | 4,545 |
| 2024-04-19 | 4,520 | 4,545 | 4,410 | 4,460 | 134,400 | 4,460 |
| 2024-04-18 | 4,500 | 4,580 | 4,500 | 4,565 | 82,000 | 4,565 |
| 2024-04-17 | 4,600 | 4,600 | 4,480 | 4,500 | 109,400 | 4,500 |
| 2024-04-16 | 4,680 | 4,705 | 4,560 | 4,560 | 176,700 | 4,560 |
| 2024-04-15 | 4,645 | 4,720 | 4,630 | 4,705 | 156,700 | 4,705 |
| 2024-04-12 | 4,710 | 4,735 | 4,695 | 4,710 | 75,100 | 4,710 |
| 2024-04-11 | 4,680 | 4,745 | 4,675 | 4,715 | 89,700 | 4,715 |
| 2024-04-10 | 4,715 | 4,750 | 4,695 | 4,715 | 64,000 | 4,715 |
| 2024-04-09 | 4,760 | 4,765 | 4,715 | 4,735 | 79,200 | 4,735 |
| 2024-04-08 | 4,740 | 4,740 | 4,675 | 4,715 | 84,200 | 4,715 |
| 2024-04-05 | 4,695 | 4,740 | 4,640 | 4,700 | 116,400 | 4,700 |
| 2024-04-04 | 4,800 | 4,800 | 4,745 | 4,765 | 78,400 | 4,765 |
| 2024-04-03 | 4,695 | 4,800 | 4,675 | 4,760 | 122,300 | 4,760 |
| 2024-04-02 | 4,680 | 4,735 | 4,670 | 4,735 | 98,200 | 4,735 |
| 2024-04-01 | 4,840 | 4,840 | 4,670 | 4,675 | 134,800 | 4,675 |
| 2024-03-29 | 4,825 | 4,830 | 4,725 | 4,795 | 154,800 | 4,795 |
| 2024-03-28 | 4,825 | 4,860 | 4,790 | 4,810 | 185,200 | 4,810 |
| 2024-03-27 | 5,010 | 5,040 | 4,950 | 4,950 | 207,900 | 4,950 |
| 2024-03-26 | 4,980 | 5,030 | 4,955 | 4,990 | 114,100 | 4,990 |
| 2024-03-25 | 4,945 | 4,990 | 4,910 | 4,960 | 119,300 | 4,960 |
| 2024-03-22 | 4,980 | 5,040 | 4,940 | 4,980 | 194,400 | 4,980 |
| 2024-03-21 | 4,890 | 4,940 | 4,860 | 4,940 | 173,500 | 4,940 |
| 2024-03-19 | 4,720 | 4,880 | 4,720 | 4,850 | 216,600 | 4,850 |
| 2024-03-18 | 4,735 | 4,780 | 4,720 | 4,725 | 119,200 | 4,725 |
| 2024-03-15 | 4,665 | 4,700 | 4,655 | 4,690 | 102,400 | 4,690 |
| 2024-03-14 | 4,675 | 4,735 | 4,610 | 4,710 | 148,800 | 4,710 |
| 2024-03-13 | 4,670 | 4,690 | 4,595 | 4,610 | 103,400 | 4,610 |
| 2024-03-12 | 4,550 | 4,620 | 4,490 | 4,605 | 250,100 | 4,605 |
| 2024-03-11 | 4,800 | 4,830 | 4,650 | 4,665 | 182,300 | 4,665 |
| 2024-03-08 | 4,775 | 4,885 | 4,765 | 4,870 | 141,400 | 4,870 |
| 2024-03-07 | 4,890 | 4,895 | 4,795 | 4,820 | 128,800 | 4,820 |
| 2024-03-06 | 4,795 | 4,890 | 4,775 | 4,880 | 196,800 | 4,880 |
| 2024-03-05 | 4,760 | 4,865 | 4,740 | 4,820 | 141,200 | 4,820 |
| 2024-03-04 | 4,760 | 4,820 | 4,730 | 4,800 | 125,700 | 4,800 |
| 2024-03-01 | 4,740 | 4,760 | 4,715 | 4,745 | 85,700 | 4,745 |
| 2024-02-29 | 4,740 | 4,745 | 4,670 | 4,700 | 125,100 | 4,700 |
| 2024-02-28 | 4,770 | 4,800 | 4,725 | 4,770 | 114,800 | 4,770 |
| 2024-02-27 | 4,700 | 4,845 | 4,700 | 4,775 | 263,200 | 4,775 |
| 2024-02-26 | 4,700 | 4,760 | 4,680 | 4,680 | 183,500 | 4,680 |
| 2024-02-22 | 4,635 | 4,690 | 4,625 | 4,685 | 234,600 | 4,685 |
| 2024-02-21 | 4,630 | 4,650 | 4,555 | 4,595 | 148,400 | 4,595 |
| 2024-02-20 | 4,580 | 4,635 | 4,560 | 4,630 | 162,000 | 4,630 |
| 2024-02-19 | 4,525 | 4,575 | 4,495 | 4,550 | 151,600 | 4,550 |
| 2024-02-16 | 4,385 | 4,515 | 4,380 | 4,510 | 349,000 | 4,510 |
| 2024-02-15 | 4,320 | 4,365 | 4,300 | 4,340 | 169,400 | 4,340 |
| 2024-02-14 | 4,350 | 4,350 | 4,260 | 4,300 | 188,200 | 4,300 |
| 2024-02-13 | 4,350 | 4,385 | 4,285 | 4,350 | 253,100 | 4,350 |
| 2024-02-09 | 4,265 | 4,360 | 4,255 | 4,335 | 236,400 | 4,335 |
| 2024-02-08 | 4,265 | 4,320 | 4,240 | 4,275 | 262,500 | 4,275 |
| 2024-02-07 | 4,200 | 4,280 | 4,200 | 4,260 | 409,300 | 4,260 |
| 2024-02-06 | 4,345 | 4,370 | 4,200 | 4,225 | 1,027,700 | 4,225 |
| 2024-02-05 | 4,700 | 4,700 | 4,620 | 4,670 | 214,500 | 4,670 |
| 2024-02-02 | 4,770 | 4,770 | 4,680 | 4,730 | 150,400 | 4,730 |
| 2024-02-01 | 4,790 | 4,825 | 4,760 | 4,785 | 138,700 | 4,785 |
| 2024-01-31 | 4,750 | 4,795 | 4,740 | 4,785 | 121,500 | 4,785 |
| 2024-01-30 | 4,800 | 4,800 | 4,730 | 4,730 | 159,300 | 4,730 |
| 2024-01-29 | 4,670 | 4,785 | 4,655 | 4,785 | 222,300 | 4,785 |
| 2024-01-26 | 4,665 | 4,700 | 4,620 | 4,635 | 187,200 | 4,635 |
| 2024-01-25 | 4,575 | 4,665 | 4,575 | 4,660 | 190,800 | 4,660 |
| 2024-01-24 | 4,590 | 4,595 | 4,555 | 4,570 | 101,500 | 4,570 |
| 2024-01-23 | 4,610 | 4,655 | 4,570 | 4,585 | 228,700 | 4,585 |
| 2024-01-22 | 4,560 | 4,610 | 4,530 | 4,605 | 192,000 | 4,605 |
| 2024-01-19 | 4,510 | 4,560 | 4,490 | 4,535 | 164,300 | 4,535 |
| 2024-01-18 | 4,455 | 4,525 | 4,450 | 4,460 | 143,400 | 4,460 |
| 2024-01-17 | 4,480 | 4,550 | 4,460 | 4,460 | 237,200 | 4,460 |
| 2024-01-16 | 4,485 | 4,490 | 4,440 | 4,465 | 188,900 | 4,465 |
| 2024-01-15 | 4,395 | 4,510 | 4,390 | 4,460 | 259,700 | 4,460 |
| 2024-01-12 | 4,390 | 4,415 | 4,340 | 4,395 | 213,600 | 4,395 |
| 2024-01-11 | 4,340 | 4,390 | 4,330 | 4,360 | 180,800 | 4,360 |
| 2024-01-10 | 4,340 | 4,350 | 4,310 | 4,310 | 142,000 | 4,310 |
| 2024-01-09 | 4,390 | 4,425 | 4,320 | 4,345 | 178,400 | 4,345 |
| 2024-01-05 | 4,370 | 4,385 | 4,340 | 4,355 | 170,000 | 4,355 |
| 2024-01-04 | 4,220 | 4,360 | 4,195 | 4,350 | 220,400 | 4,350 |
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
