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