5480 日本冶金工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-204,0654,1153,9854,025269,0004,025
2023-03-174,2004,2054,0554,105341,6004,105
2023-03-164,1354,1954,0604,135415,0004,135
2023-03-154,3204,3704,2604,325309,1004,325
2023-03-144,3604,3604,2354,250468,2004,250
2023-03-134,4304,4754,3554,460345,9004,460
2023-03-104,7104,7354,5004,500653,7004,500
2023-03-094,5304,7704,5054,770742,2004,770
2023-03-084,4604,5104,4304,505219,7004,505
2023-03-074,4604,5104,4554,510189,3004,510
2023-03-064,5504,5704,4854,510308,6004,510
2023-03-034,4504,5304,4104,500308,8004,500
2023-03-024,3854,5104,3654,440302,9004,440
2023-03-014,3604,4604,3554,375244,3004,375
2023-02-284,5104,5104,3454,360302,4004,360
2023-02-274,2854,5504,2804,465443,6004,465
2023-02-244,4204,4304,3054,310289,0004,310
2023-02-224,5004,5404,3754,405371,7004,405
2023-02-214,5504,6254,5004,515444,1004,515
2023-02-204,4304,5054,3404,485476,2004,485
2023-02-174,2254,3754,2204,365378,5004,365
2023-02-164,2254,2604,1954,250267,9004,250
2023-02-154,2004,2454,1704,225320,3004,225
2023-02-144,1004,1604,0804,155307,0004,155
2023-02-134,0654,1454,0204,105371,4004,105
2023-02-104,0954,2104,0504,065525,9004,065
2023-02-094,0354,1404,0254,060362,6004,060
2023-02-084,1454,1804,0804,105484,3004,105
2023-02-074,3154,3154,1704,210559,7004,210
2023-02-064,3304,3654,1204,3101,126,1004,310
2023-02-034,5754,6604,4854,560471,6004,560
2023-02-024,6554,6754,5104,575314,2004,575
2023-02-014,5354,6854,4904,645356,2004,645
2023-01-314,5004,5454,4604,475206,2004,475
2023-01-304,5754,5904,5004,520360,0004,520
2023-01-274,6704,7404,6304,645465,5004,645
2023-01-264,6104,6354,5104,635423,4004,635
2023-01-254,4504,6304,4104,625424,3004,625
2023-01-244,5404,6304,3904,445525,9004,445
2023-01-234,6354,6354,4504,520420,6004,520
2023-01-204,2804,5404,2754,530531,1004,530
2023-01-194,2304,2704,2154,25585,2004,255
2023-01-184,2554,3454,2054,295122,1004,295
2023-01-174,2754,3104,2454,265107,5004,265
2023-01-164,3154,3254,2154,240177,0004,240
2023-01-134,3404,4154,3204,340193,5004,340
2023-01-124,2904,3754,2854,315268,6004,315
2023-01-114,2554,3404,2204,310187,0004,310
2023-01-104,1004,2554,1004,230239,9004,230
2023-01-063,9304,0853,9254,070170,3004,070
2023-01-054,0904,0903,9553,980203,2003,980
2023-01-044,0854,1204,0304,035175,6004,035

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