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
2022-09-282,7922,7922,7112,736254,5002,736
2022-09-272,7362,7902,7282,772151,7002,772
2022-09-262,8202,8252,7112,724303,6002,724
2022-09-222,8562,8982,8482,882151,4002,882
2022-09-212,8872,9122,8652,906180,9002,906
2022-09-202,8352,9172,8282,905216,6002,905
2022-09-162,8292,8342,7772,793150,6002,793
2022-09-152,8632,8732,8332,837157,0002,837
2022-09-142,8222,8942,8222,885121,3002,885
2022-09-132,8722,9302,8722,918163,7002,918
2022-09-122,9002,9052,8662,885129,5002,885
2022-09-092,8482,8672,8352,862158,5002,862
2022-09-082,8022,8472,7882,841158,4002,841
2022-09-072,8172,8272,7562,775172,1002,775
2022-09-062,8282,8562,7922,815196,4002,815
2022-09-052,8122,8492,7702,824161,1002,824
2022-09-022,8502,8532,7612,801287,3002,801
2022-09-012,8532,8782,8172,862218,1002,862
2022-08-312,9282,9302,8832,887180,8002,887
2022-08-302,9072,9432,8932,943258,8002,943
2022-08-292,9062,9562,9062,908429,1002,908
2022-08-262,8222,9872,8152,977999,8002,977
2022-08-252,7722,7742,7432,755160,0002,755
2022-08-242,7982,8392,7672,778231,6002,778
2022-08-232,8022,8182,7622,766221,5002,766
2022-08-222,8222,8392,7902,814187,9002,814
2022-08-192,8002,8362,7752,824244,5002,824
2022-08-182,7402,8072,7262,807255,8002,807
2022-08-172,7702,7962,7502,766226,2002,766
2022-08-162,7142,7442,6772,744232,7002,744
2022-08-152,7302,7332,6902,718269,6002,718
2022-08-122,7702,8152,7172,732354,1002,732
2022-08-102,8362,8622,7412,741493,8002,741
2022-08-092,8022,9382,8022,8701,154,4002,870
2022-08-082,8002,8002,7702,8001,064,5002,800
2022-08-052,2392,3202,2322,300257,4002,300
2022-08-042,2502,2522,2282,229115,2002,229
2022-08-032,2502,2502,2282,24483,8002,244
2022-08-022,2702,2712,2362,248195,4002,248
2022-08-012,2372,2772,2322,275159,5002,275
2022-07-292,2212,2362,2142,230119,7002,230
2022-07-282,2392,2392,2052,231160,9002,231
2022-07-272,2142,2222,2032,20482,5002,204
2022-07-262,2162,2502,2142,216119,4002,216
2022-07-252,2142,2142,1882,19091,6002,190
2022-07-222,2152,2252,2042,20574,1002,205
2022-07-212,1992,2282,1942,22891,7002,228
2022-07-202,2222,2242,2022,224184,4002,224
2022-07-192,1702,1812,1552,17992,2002,179
2022-07-152,1472,1542,1152,153100,5002,153
2022-07-142,1522,1832,1502,154104,8002,154
2022-07-132,1842,1842,1472,17163,4002,171
2022-07-122,1902,1902,1462,15086,8002,150
2022-07-112,1922,1982,1752,196159,5002,196
2022-07-082,1492,1942,1492,156163,1002,156
2022-07-072,1212,1402,0922,135107,0002,135
2022-07-062,1052,1202,0872,102141,7002,102
2022-07-052,1292,1502,1262,14993,7002,149
2022-07-042,1132,1262,0852,12673,7002,126
2022-07-012,1482,1482,0772,091134,5002,091
2022-06-302,1442,1522,1132,115113,8002,115
2022-06-292,1782,1872,1442,156118,5002,156
2022-06-282,1522,1832,1442,178120,6002,178
2022-06-272,1632,1712,1292,13580,2002,135
2022-06-242,0842,1182,0712,118100,7002,118
2022-06-232,0852,1272,0842,110102,4002,110
2022-06-222,1502,1502,1152,11598,5002,115
2022-06-212,1182,1562,1022,151116,7002,151
2022-06-202,1422,1432,0682,087163,6002,087
2022-06-172,1292,1502,0972,128241,4002,128
2022-06-162,1802,2242,1662,179143,8002,179
2022-06-152,1692,1952,1342,134175,0002,134
2022-06-142,1282,1612,1102,159194,9002,159
2022-06-132,1742,2142,1542,178228,7002,178
2022-06-102,2522,2522,2112,219226,1002,219
2022-06-092,3242,3242,2812,281198,5002,281
2022-06-082,3732,3792,3332,340165,8002,340
2022-06-072,3282,3772,3162,361192,2002,361
2022-06-062,2682,3142,2682,311173,8002,311
2022-06-032,2542,2892,2412,285225,8002,285
2022-06-022,2362,2432,2162,229138,2002,229
2022-06-012,2092,2312,2042,23092,3002,230
2022-05-312,2402,2482,2052,209158,5002,209
2022-05-302,2472,2902,2402,240246,0002,240
2022-05-272,2502,2632,2312,260148,5002,260
2022-05-262,2292,2582,2102,222131,5002,222
2022-05-252,2342,2592,2182,245192,3002,245
2022-05-242,2602,3002,2382,246258,3002,246
2022-05-232,2352,2562,2112,243220,0002,243
2022-05-202,1382,2202,1282,211340,4002,211
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