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 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4,065 | 4,115 | 3,985 | 4,025 | 269,000 | 4,025 |
| 2023-03-17 | 4,200 | 4,205 | 4,055 | 4,105 | 341,600 | 4,105 |
| 2023-03-16 | 4,135 | 4,195 | 4,060 | 4,135 | 415,000 | 4,135 |
| 2023-03-15 | 4,320 | 4,370 | 4,260 | 4,325 | 309,100 | 4,325 |
| 2023-03-14 | 4,360 | 4,360 | 4,235 | 4,250 | 468,200 | 4,250 |
| 2023-03-13 | 4,430 | 4,475 | 4,355 | 4,460 | 345,900 | 4,460 |
| 2023-03-10 | 4,710 | 4,735 | 4,500 | 4,500 | 653,700 | 4,500 |
| 2023-03-09 | 4,530 | 4,770 | 4,505 | 4,770 | 742,200 | 4,770 |
| 2023-03-08 | 4,460 | 4,510 | 4,430 | 4,505 | 219,700 | 4,505 |
| 2023-03-07 | 4,460 | 4,510 | 4,455 | 4,510 | 189,300 | 4,510 |
| 2023-03-06 | 4,550 | 4,570 | 4,485 | 4,510 | 308,600 | 4,510 |
| 2023-03-03 | 4,450 | 4,530 | 4,410 | 4,500 | 308,800 | 4,500 |
| 2023-03-02 | 4,385 | 4,510 | 4,365 | 4,440 | 302,900 | 4,440 |
| 2023-03-01 | 4,360 | 4,460 | 4,355 | 4,375 | 244,300 | 4,375 |
| 2023-02-28 | 4,510 | 4,510 | 4,345 | 4,360 | 302,400 | 4,360 |
| 2023-02-27 | 4,285 | 4,550 | 4,280 | 4,465 | 443,600 | 4,465 |
| 2023-02-24 | 4,420 | 4,430 | 4,305 | 4,310 | 289,000 | 4,310 |
| 2023-02-22 | 4,500 | 4,540 | 4,375 | 4,405 | 371,700 | 4,405 |
| 2023-02-21 | 4,550 | 4,625 | 4,500 | 4,515 | 444,100 | 4,515 |
| 2023-02-20 | 4,430 | 4,505 | 4,340 | 4,485 | 476,200 | 4,485 |
| 2023-02-17 | 4,225 | 4,375 | 4,220 | 4,365 | 378,500 | 4,365 |
| 2023-02-16 | 4,225 | 4,260 | 4,195 | 4,250 | 267,900 | 4,250 |
| 2023-02-15 | 4,200 | 4,245 | 4,170 | 4,225 | 320,300 | 4,225 |
| 2023-02-14 | 4,100 | 4,160 | 4,080 | 4,155 | 307,000 | 4,155 |
| 2023-02-13 | 4,065 | 4,145 | 4,020 | 4,105 | 371,400 | 4,105 |
| 2023-02-10 | 4,095 | 4,210 | 4,050 | 4,065 | 525,900 | 4,065 |
| 2023-02-09 | 4,035 | 4,140 | 4,025 | 4,060 | 362,600 | 4,060 |
| 2023-02-08 | 4,145 | 4,180 | 4,080 | 4,105 | 484,300 | 4,105 |
| 2023-02-07 | 4,315 | 4,315 | 4,170 | 4,210 | 559,700 | 4,210 |
| 2023-02-06 | 4,330 | 4,365 | 4,120 | 4,310 | 1,126,100 | 4,310 |
| 2023-02-03 | 4,575 | 4,660 | 4,485 | 4,560 | 471,600 | 4,560 |
| 2023-02-02 | 4,655 | 4,675 | 4,510 | 4,575 | 314,200 | 4,575 |
| 2023-02-01 | 4,535 | 4,685 | 4,490 | 4,645 | 356,200 | 4,645 |
| 2023-01-31 | 4,500 | 4,545 | 4,460 | 4,475 | 206,200 | 4,475 |
| 2023-01-30 | 4,575 | 4,590 | 4,500 | 4,520 | 360,000 | 4,520 |
| 2023-01-27 | 4,670 | 4,740 | 4,630 | 4,645 | 465,500 | 4,645 |
| 2023-01-26 | 4,610 | 4,635 | 4,510 | 4,635 | 423,400 | 4,635 |
| 2023-01-25 | 4,450 | 4,630 | 4,410 | 4,625 | 424,300 | 4,625 |
| 2023-01-24 | 4,540 | 4,630 | 4,390 | 4,445 | 525,900 | 4,445 |
| 2023-01-23 | 4,635 | 4,635 | 4,450 | 4,520 | 420,600 | 4,520 |
| 2023-01-20 | 4,280 | 4,540 | 4,275 | 4,530 | 531,100 | 4,530 |
| 2023-01-19 | 4,230 | 4,270 | 4,215 | 4,255 | 85,200 | 4,255 |
| 2023-01-18 | 4,255 | 4,345 | 4,205 | 4,295 | 122,100 | 4,295 |
| 2023-01-17 | 4,275 | 4,310 | 4,245 | 4,265 | 107,500 | 4,265 |
| 2023-01-16 | 4,315 | 4,325 | 4,215 | 4,240 | 177,000 | 4,240 |
| 2023-01-13 | 4,340 | 4,415 | 4,320 | 4,340 | 193,500 | 4,340 |
| 2023-01-12 | 4,290 | 4,375 | 4,285 | 4,315 | 268,600 | 4,315 |
| 2023-01-11 | 4,255 | 4,340 | 4,220 | 4,310 | 187,000 | 4,310 |
| 2023-01-10 | 4,100 | 4,255 | 4,100 | 4,230 | 239,900 | 4,230 |
| 2023-01-06 | 3,930 | 4,085 | 3,925 | 4,070 | 170,300 | 4,070 |
| 2023-01-05 | 4,090 | 4,090 | 3,955 | 3,980 | 203,200 | 3,980 |
| 2023-01-04 | 4,085 | 4,120 | 4,030 | 4,035 | 175,600 | 4,035 |
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
