5480 日本冶金工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,6132,6432,5902,621112,7002,621
2021-10-212,6642,7242,6572,659114,0002,659
2021-10-202,7362,7432,6472,649140,0002,649
2021-10-192,7482,7512,6852,736134,1002,736
2021-10-182,6072,7182,6022,718178,3002,718
2021-10-152,5682,5802,5492,57356,4002,573
2021-10-142,5292,5632,5032,54363,1002,543
2021-10-132,5982,5982,5292,533106,8002,533
2021-10-122,5432,6002,5342,598100,6002,598
2021-10-112,5282,5602,5212,54372,5002,543
2021-10-082,5522,5852,5192,52691,8002,526
2021-10-072,4902,5242,4462,502145,7002,502
2021-10-062,5302,5742,4722,518129,2002,518
2021-10-052,4932,5222,4362,496180,9002,496
2021-10-042,6162,6162,5072,525123,4002,525
2021-10-012,6302,6382,5712,578130,1002,578
2021-09-302,6952,6972,6422,65786,5002,657
2021-09-292,6492,7022,6342,702108,0002,702
2021-09-282,7732,7732,7022,739114,2002,739
2021-09-272,7852,7912,7522,76092,6002,760
2021-09-242,7722,7992,7532,755121,5002,755
2021-09-222,6982,7002,6542,679129,7002,679
2021-09-212,7232,7862,7222,735159,0002,735
2021-09-172,8012,8482,7652,833151,6002,833
2021-09-162,8722,8922,8012,834117,9002,834
2021-09-152,8552,8722,8322,851150,1002,851
2021-09-142,9032,9232,8622,902156,7002,902
2021-09-132,8432,8802,8132,880109,7002,880
2021-09-102,8132,8432,8132,843138,7002,843
2021-09-092,7902,8242,7712,82286,8002,822
2021-09-082,7922,8322,7692,81875,2002,818
2021-09-072,8202,8652,7902,808201,2002,808
2021-09-062,8002,8082,7532,782138,0002,782
2021-09-032,7152,7812,7112,730152,8002,730
2021-09-022,7262,7262,6442,697127,8002,697
2021-09-012,7112,7262,6552,726149,1002,726
2021-08-312,6182,7112,6112,691143,0002,691
2021-08-302,5682,6332,5682,632115,3002,632
2021-08-272,5222,5432,4912,53971,6002,539
2021-08-262,6082,6252,5382,538135,4002,538
2021-08-252,5302,5952,5302,577141,7002,577
2021-08-242,4852,5352,4782,512101,3002,512
2021-08-232,5052,5252,4482,453121,6002,453
2021-08-202,5442,5892,4612,468203,5002,468
2021-08-192,6492,6742,5602,560216,6002,560
2021-08-182,7452,7692,6592,693238,6002,693
2021-08-172,8682,8952,7812,781128,7002,781
2021-08-162,8662,9002,8112,846173,9002,846
2021-08-132,8062,8462,7792,841204,1002,841
2021-08-122,8022,8152,7652,797175,5002,797
2021-08-112,7392,8152,7082,796281,7002,796
2021-08-102,6452,8372,6402,756788,6002,756
2021-08-062,4912,4942,4552,486112,3002,486
2021-08-052,4362,4942,4362,49165,5002,491
2021-08-042,4992,5062,4402,461127,4002,461
2021-08-032,4422,4652,4252,455111,4002,455
2021-08-022,4082,4942,4002,491184,3002,491
2021-07-302,4022,4262,3612,362104,0002,362
2021-07-292,4382,4582,4022,417104,7002,417
2021-07-282,3702,4332,3692,423122,3002,423
2021-07-272,3552,3942,3462,381142,4002,381
2021-07-262,2942,3362,2882,331140,8002,331
2021-07-212,2422,2732,2302,237102,4002,237
2021-07-202,2022,2312,1922,20093,1002,200
2021-07-192,2692,2692,2172,23985,4002,239
2021-07-162,2962,3202,2942,29950,0002,299
2021-07-152,3382,3382,2932,30049,3002,300
2021-07-142,3072,3312,2912,31962,1002,319
2021-07-132,3172,3402,3072,31999,6002,319
2021-07-122,2692,3242,2622,280128,1002,280
2021-07-092,1882,2192,1702,21999,1002,219
2021-07-082,2492,2722,2232,22370,9002,223
2021-07-072,2202,2532,2022,23377,5002,233
2021-07-062,2782,3062,2752,27564,2002,275
2021-07-052,2892,2932,2672,27454,9002,274
2021-07-022,2672,3042,2612,30262,9002,302
2021-07-012,2892,2892,2332,25057,1002,250
2021-06-302,2902,3152,2702,27052,4002,270
2021-06-292,3262,3262,2682,29086,7002,290
2021-06-282,2862,3292,2792,329104,9002,329
2021-06-252,2392,2752,2372,26974,2002,269
2021-06-242,1782,2252,1732,21569,2002,215
2021-06-232,2222,2222,1802,18559,6002,185
2021-06-222,2222,2362,1932,22278,4002,222
2021-06-212,1562,1782,1342,150135,2002,150
2021-06-182,2702,2702,2062,220148,8002,220
2021-06-172,3202,3222,2702,289109,0002,289
2021-06-162,3112,3302,3042,32885,9002,328
2021-06-152,3202,3442,3092,34188,1002,341
2021-06-142,3452,3582,3062,31578,6002,315
2021-06-112,3452,3602,3232,35580,2002,355
2021-06-102,2932,3452,2912,34570,8002,345
2021-06-092,2952,3232,2902,30566,9002,305
2021-06-082,3402,3552,3002,312129,7002,312
2021-06-072,3722,3772,3232,342146,5002,342
2021-06-042,3692,3872,3422,378138,3002,378
2021-06-032,3532,3952,3272,395132,8002,395
2021-06-022,2942,3512,2922,347122,0002,347
2021-06-012,2992,3502,2902,299234,5002,299
2021-05-312,2532,3072,2342,257121,2002,257
2021-05-282,2362,2982,2272,298232,4002,298
2021-05-272,2302,2322,1522,153112,4002,153
2021-05-262,2292,2382,1892,222115,7002,222
2021-05-252,2342,2782,2322,238109,0002,238
2021-05-242,2112,2912,2112,218120,2002,218
2021-05-212,1852,2322,1852,20977,7002,209
2021-05-202,2222,2432,1872,198129,1002,198
2021-05-192,2312,2782,2182,223118,9002,223
2021-05-182,2402,2992,2222,278216,1002,278
2021-05-172,3502,3502,1582,197314,9002,197
2021-05-142,3692,3922,3112,311213,4002,311
2021-05-132,3112,4362,3102,353293,6002,353
2021-05-122,5252,5302,3512,389557,4002,389
2021-05-112,4662,5352,4502,531558,9002,531
2021-05-102,5002,5652,4372,4941,127,7002,494
2021-05-071,9952,0871,9802,086134,5002,086
2021-05-061,9111,9831,9111,963135,0001,963
2021-04-301,8881,8991,8791,87989,5001,879
2021-04-281,9091,9171,8841,89361,5001,893
2021-04-271,9291,9291,9101,91779,3001,917
2021-04-261,9221,9321,9081,91561,7001,915
2021-04-231,9451,9591,9181,92241,7001,922
2021-04-221,9701,9791,9421,95542,2001,955
2021-04-211,9771,9821,9281,93462,6001,934
2021-04-202,0162,0201,9972,00459,9002,004
2021-04-192,0292,0442,0172,03427,9002,034
2021-04-162,0392,0442,0182,02837,9002,028
2021-04-151,9972,0391,9972,03957,2002,039
2021-04-142,0092,0161,9862,00550,4002,005
2021-04-132,0102,0281,9972,00953,9002,009
2021-04-122,0152,0151,9901,99829,6001,998
2021-04-092,0002,0301,9871,99461,6001,994
2021-04-082,0282,0361,9962,00068,5002,000
2021-04-072,0002,0402,0002,03350,1002,033
2021-04-062,0352,0621,9972,01353,5002,013
2021-04-052,0232,0552,0032,05040,4002,050
2021-04-022,0342,0452,0002,02238,3002,022
2021-04-012,0762,0902,0132,02047,7002,020
2021-03-312,0632,1022,0552,05551,8002,055
2021-03-302,0902,0992,0552,08555,0002,085
2021-03-292,1582,1582,0792,10281,0002,102
2021-03-262,1182,1182,0802,09948,4002,099
2021-03-252,0562,1152,0562,07481,5002,074
2021-03-242,1412,1412,0422,042134,4002,042
2021-03-232,1992,2102,1592,162107,6002,162
2021-03-222,1812,1952,1592,18566,3002,185
2021-03-192,1502,1902,1252,175123,0002,175
2021-03-182,1792,1792,1442,16359,9002,163
2021-03-172,1562,1622,1302,15955,4002,159
2021-03-162,1662,1752,1452,16561,5002,165
2021-03-152,1732,2182,1592,181120,1002,181
2021-03-122,1292,1532,1192,14755,7002,147
2021-03-112,1262,1372,1132,13452,6002,134
2021-03-102,1552,1552,0902,10484,7002,104
2021-03-092,1562,1912,1312,159124,8002,159
2021-03-082,1052,1452,0972,110100,2002,110
2021-03-052,0742,0742,0262,07378,5002,073
2021-03-042,0662,0952,0312,07568,9002,075
2021-03-032,0402,0962,0372,08768,1002,087
2021-03-022,1012,1142,0352,04378,9002,043
2021-03-012,0662,1092,0402,104114,7002,104
2021-02-262,1002,1002,0432,043123,9002,043
2021-02-252,1132,1382,0922,13596,1002,135
2021-02-242,1252,1312,0512,05589,7002,055
2021-02-222,0722,1522,0722,119131,8002,119
2021-02-192,0322,0602,0232,04266,7002,042
2021-02-182,1042,1052,0462,056121,7002,056
2021-02-172,0422,1062,0382,102124,7002,102
2021-02-162,0112,0561,9992,037112,4002,037
2021-02-152,0502,0672,0012,01178,5002,011
2021-02-122,0202,0601,9962,04289,2002,042
2021-02-102,0212,0372,0002,01280,1002,012
2021-02-092,0702,0902,0292,045156,9002,045
2021-02-082,0202,0761,9942,047239,4002,047
2021-02-051,9012,0631,8812,027489,2002,027
2021-02-041,7811,8301,7791,81390,9001,813
2021-02-031,7941,7941,7601,78142,6001,781
2021-02-021,7501,7871,7501,77647,8001,776
2021-02-011,7051,7731,7051,75664,0001,756
2021-01-291,8051,8051,7331,73592,5001,735
2021-01-281,7651,8081,7511,793101,5001,793
2021-01-271,7991,8191,7951,79971,2001,799
2021-01-261,8221,8221,7981,81164,8001,811
2021-01-251,8001,8231,7991,82290,8001,822
2021-01-221,7621,7891,7601,78252,4001,782
2021-01-211,7661,7951,7641,78359,9001,783
2021-01-201,7481,7691,7261,769128,4001,769
2021-01-191,7591,7721,7431,75454,4001,754
2021-01-181,7311,7621,7091,74664,4001,746
2021-01-151,7891,7991,7451,745101,4001,745
2021-01-141,8101,8221,7861,79386,9001,793
2021-01-131,8051,8271,8001,81957,8001,819
2021-01-121,8101,8271,7961,81163,9001,811
2021-01-081,8001,8241,7991,81797,6001,817
2021-01-071,8001,8271,7901,79797,0001,797
2021-01-061,7251,7711,7251,76461,1001,764
2021-01-051,6871,7481,6871,73555,7001,735
2021-01-041,7351,7351,6821,70547,9001,705

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