5480 日本冶金工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28288289281282498,0005,127.27
1983-12-27297297288288824,0005,236.36
1983-12-262932992912952,602,0005,363.64
1983-12-242902952892931,650,0005,327.27
1983-12-232842912822903,228,0005,272.73
1983-12-222812882792794,237,0005,072.73
1983-12-21285285278278684,0005,054.55
1983-12-202712832712813,353,0005,109.09
1983-12-19261268258268644,0004,872.73
1983-12-17269269265267655,0004,854.55
1983-12-162622722602702,325,0004,909.09
1983-12-152652652572591,620,0004,709.09
1983-12-142512652512652,555,0004,818.18
1983-12-13250250246250519,0004,545.45
1983-12-12243245243245106,0004,454.55
1983-12-0923824523824369,0004,418.18
1983-12-0823423623323641,0004,290.91
1983-12-0723323623223477,0004,254.55
1983-12-0623623923523577,0004,272.73
1983-12-0523723723623654,0004,290.91
1983-12-03238239237239101,0004,345.45
1983-12-0224124223923962,0004,345.45
1983-12-0124024124024091,0004,363.64
1983-11-30242244238240127,0004,363.64
1983-11-2924524524024487,0004,436.36
1983-11-28243245241241117,0004,381.82
1983-11-26250251248248525,0004,509.09
1983-11-25250251250250488,0004,545.45
1983-11-242502512462501,460,0004,545.45
1983-11-22253253241248326,0004,509.09
1983-11-212512532502531,289,0004,600
1983-11-192492512452502,104,0004,545.45
1983-11-18238241237240736,0004,363.64
1983-11-17230234230234170,0004,254.55
1983-11-16228230227228138,0004,145.45
1983-11-15228228226228170,0004,145.45
1983-11-1422622622522549,0004,090.91
1983-11-1122622622522564,0004,090.91
1983-11-1022822822522574,0004,090.91
1983-11-0922822822522656,0004,109.09
1983-11-0822622822522554,0004,090.91
1983-11-0722622822522879,0004,145.45
1983-11-0522822822722846,0004,145.45
1983-11-04228228227228549,0004,145.45
1983-11-02229230228228121,0004,145.45
1983-11-0122923622922990,0004,163.64
1983-10-3122823922823560,0004,272.73
1983-10-2922823022822857,0004,145.45
1983-10-2822923022922926,0004,163.64
1983-10-2722823022822944,0004,163.64
1983-10-2622822922522931,0004,163.64
1983-10-2523323323023068,0004,181.82
1983-10-2423323523323547,0004,272.73
1983-10-22240240235235161,0004,272.73
1983-10-21237241233237497,0004,309.09
1983-10-2023423623423477,0004,254.55
1983-10-19235238234234171,0004,254.55
1983-10-18234242234240610,0004,363.64
1983-10-17229235229232192,0004,218.18
1983-10-1522622722222746,0004,127.27
1983-10-1422722922622760,0004,127.27
1983-10-13222227221227278,0004,127.27
1983-10-1222022222022287,0004,036.36
1983-10-11225225220220125,0004,000
1983-10-0722422522322579,0004,090.91
1983-10-0622622722322367,0004,054.55
1983-10-0522622722622678,0004,109.09
1983-10-04226227226226118,0004,109.09
1983-10-0322622822522654,0004,109.09
1983-10-01222228221228129,0004,145.45
1983-09-302242242222221,274,0004,036.36
1983-09-29225228223224156,0004,072.73
1983-09-2822522922522586,0004,090.91
1983-09-2722522822322865,0004,145.45
1983-09-2622422922422577,0004,090.91
1983-09-24233233229229204,0004,163.64
1983-09-2223223423223370,0004,236.36
1983-09-2123123523123279,0004,218.18
1983-09-2023023022823041,0004,181.82
1983-09-1922823022723039,0004,181.82
1983-09-1722722722722721,0004,127.27
1983-09-1622622922622725,0004,127.27
1983-09-1422523022522778,0004,127.27
1983-09-1322522522522533,0004,090.91
1983-09-1222422922322983,0004,163.64
1983-09-0922922922322456,0004,072.73
1983-09-0823523523023057,0004,181.82
1983-09-0723723723623645,0004,290.91
1983-09-06235236234236110,0004,290.91
1983-09-0523523523323535,0004,272.73
1983-09-0323223223223235,0004,218.18
1983-09-0223123223123289,0004,218.18
1983-09-0123423422723089,0004,181.82
1983-08-31221235221230195,0004,181.82
1983-08-3021922521922190,0004,018.18
1983-08-2922222222122251,0004,036.36
1983-08-2722022522022573,0004,090.91
1983-08-26225225222222196,0004,036.36
1983-08-2522522522522545,0004,090.91
1983-08-2422523522522675,0004,109.09
1983-08-2322622622622628,0004,109.09
1983-08-2222823222522542,0004,090.91
1983-08-2023123223123227,0004,218.18
1983-08-1923523523023569,0004,272.73
1983-08-18240240236240252,0004,363.64
1983-08-17240240237240288,0004,363.64
1983-08-16228236226236132,0004,290.91
1983-08-15228230225225354,0004,090.91
1983-08-12228230228228103,0004,145.45
1983-08-1122722822722899,0004,145.45
1983-08-10227229227227474,0004,127.27
1983-08-0922722722722733,0004,127.27
1983-08-08227229227228139,0004,145.45
1983-08-06230235230230156,0004,181.82
1983-08-05240240231235168,0004,272.73
1983-08-04241241238241247,0004,381.82
1983-08-03235242235239317,0004,345.45
1983-08-0223523523523594,0004,272.73
1983-08-01228228227228105,0004,145.45
1983-07-3022722922722763,0004,127.27
1983-07-2923523522922979,0004,163.64
1983-07-28227232227232144,0004,218.18
1983-07-2722622722622764,0004,127.27
1983-07-2622522722522645,0004,109.09
1983-07-25229230225225162,0004,090.91
1983-07-2322922922922952,0004,163.64
1983-07-2222923022922962,0004,163.64
1983-07-21230230230230147,0004,181.82
1983-07-2023023123023040,0004,181.82
1983-07-1923023223023050,0004,181.82
1983-07-1822823022823067,0004,181.82
1983-07-15228228228228105,0004,145.45
1983-07-1422822922822843,0004,145.45
1983-07-1322822922822943,0004,163.64
1983-07-12231231228228235,0004,145.45
1983-07-1123123223123237,0004,218.18
1983-07-0923123223123180,0004,200
1983-07-08230231230231171,0004,200
1983-07-07229234229230350,0004,181.82
1983-07-06225232225232297,0004,218.18
1983-07-05230230225228305,0004,145.45
1983-07-04219228219228106,0004,145.45
1983-07-0221922521821964,0003,981.82
1983-07-0121622221621996,0003,981.82
1983-06-3021621621521632,0003,927.27
1983-06-2921721821621667,0003,927.27
1983-06-2821721821621768,0003,945.45
1983-06-2721621821621852,0003,963.64
1983-06-2521721821621682,0003,927.27
1983-06-2421821821621737,0003,945.45
1983-06-2321821821721852,0003,963.64
1983-06-2221922021821894,0003,963.64
1983-06-2122022021922029,0004,000
1983-06-2022222521921946,0003,981.82
1983-06-1722322321021697,0003,927.27
1983-06-1622422522322340,0004,054.55
1983-06-1522522522322423,0004,072.73
1983-06-1422522622322354,0004,054.55
1983-06-132292292252259,0004,090.91
1983-06-1122623022523047,0004,181.82
1983-06-1022522622522616,0004,109.09
1983-06-0922622622522550,0004,090.91
1983-06-0822622722622632,0004,109.09
1983-06-0722822822722786,0004,127.27
1983-06-0622722822722859,0004,145.45
1983-06-0422722722722724,0004,127.27
1983-06-0322722722722748,0004,127.27
1983-06-02227227225227210,0004,127.27
1983-06-01227227227227105,0004,127.27
1983-05-31228235227227129,0004,127.27
1983-05-30228228227228163,0004,145.45
1983-05-28230230228228160,0004,145.45
1983-05-27237238230230143,0004,181.82
1983-05-2623623823623792,0004,309.09
1983-05-2523524023523682,0004,290.91
1983-05-24233236233233172,0004,236.36
1983-05-2323123123023138,0004,200
1983-05-2023023023023052,0004,181.82
1983-05-19232232230230130,0004,181.82
1983-05-18235236231236156,0004,290.91
1983-05-1723223223123164,0004,200
1983-05-1623623623223278,0004,218.18
1983-05-1423923923523637,0004,290.91
1983-05-1323223523223550,0004,272.73
1983-05-1223624023223251,0004,218.18
1983-05-1123323623123584,0004,272.73
1983-05-1023523623323346,0004,236.36
1983-05-0924024023323678,0004,290.91
1983-05-07235245232240145,0004,363.64
1983-05-0623823823823859,0004,327.27
1983-05-0423824023823835,0004,327.27
1983-05-02240242240241134,0004,381.82
1983-04-3024024024024021,0004,363.64
1983-04-2824224224024074,0004,363.64
1983-04-27250250241243298,0004,418.18
1983-04-26246247240245141,0004,454.55
1983-04-25246248245247145,0004,490.91
1983-04-23238244236244183,0004,436.36
1983-04-2223823823823844,0004,327.27
1983-04-21239240239239130,0004,345.45
1983-04-2024024523923955,0004,345.45
1983-04-1924624624024093,0004,363.64
1983-04-18247247245245142,0004,454.55
1983-04-15248248245245239,0004,454.55
1983-04-14249249242247264,0004,490.91
1983-04-13248252247249982,0004,527.27
1983-04-12242247241247597,0004,490.91
1983-04-11239243236242315,0004,400
1983-04-0923323823323599,0004,272.73
1983-04-0823023223023095,0004,181.82
1983-04-07233234225230297,0004,181.82
1983-04-0623323523223248,0004,218.18
1983-04-0523523523323475,0004,254.55
1983-04-04235236232232165,0004,218.18
1983-04-02235238235235206,0004,272.73
1983-04-01231237231236166,0004,290.91
1983-03-31238239236236200,0004,290.91
1983-03-302352382342381,325,0004,327.27
1983-03-29235238235238150,0004,327.27
1983-03-2823524023523862,0004,327.27
1983-03-2623524023324070,0004,363.64
1983-03-25238245236239313,0004,345.45
1983-03-24235235230235150,0004,272.73
1983-03-23230235229230125,0004,181.82
1983-03-2222623022622827,0004,145.45
1983-03-1822623022523083,0004,181.82
1983-03-1722623022523098,0004,181.82
1983-03-1623323322622681,0004,109.09
1983-03-1523023022822861,0004,145.45
1983-03-1423423423023485,0004,254.55
1983-03-1223223523123149,0004,200
1983-03-1123123223023068,0004,181.82
1983-03-1022823122823174,0004,200
1983-03-0923023122922927,0004,163.64
1983-03-0823423423023032,0004,181.82
1983-03-0722923522823572,0004,272.73
1983-03-0522723822723469,0004,254.55
1983-03-0422823022722763,0004,127.27
1983-03-0322723022723061,0004,181.82
1983-03-0222823322822868,0004,145.45
1983-03-0122723422723265,0004,218.18
1983-02-2823324022824061,0004,363.64
1983-02-2623423523323587,0004,272.73
1983-02-25237239232239199,0004,345.45
1983-02-24230239227239177,0004,345.45
1983-02-2322623522523569,0004,272.73
1983-02-22233233226228141,0004,145.45
1983-02-21237238233233129,0004,236.36
1983-02-18236241235236160,0004,290.91
1983-02-17243243235235212,0004,272.73
1983-02-16245245238238279,0004,327.27
1983-02-15254254245245412,0004,454.55
1983-02-142502592482541,777,0004,618.18
1983-02-122522522452511,149,0004,563.64
1983-02-102322552312523,696,0004,581.82
1983-02-09228237227233448,0004,236.36
1983-02-08235235226228150,0004,145.45
1983-02-07241242234236678,0004,290.91
1983-02-05242242236239966,0004,345.45
1983-02-04231234226228543,0004,145.45
1983-02-032282352252261,030,0004,109.09
1983-02-02223230223227139,0004,127.27
1983-02-01224228221221105,0004,018.18
1983-01-31232232226226223,0004,109.09
1983-01-29223230223230193,0004,181.82
1983-01-28216227216222204,0004,036.36
1983-01-2721521521421584,0003,909.09
1983-01-26213215213214213,0003,890.91
1983-01-25215216214215110,0003,909.09
1983-01-2421822221721849,0003,963.64
1983-01-2221822521722391,0004,054.55
1983-01-21220220215218349,0003,963.64
1983-01-20227227222222204,0004,036.36
1983-01-1922322822322760,0004,127.27
1983-01-18230231222223181,0004,054.55
1983-01-17232234229230306,0004,181.82
1983-01-14222233222227851,0004,127.27
1983-01-13216227216220210,0004,000
1983-01-12223224212214213,0003,890.91
1983-01-11224228224224160,0004,072.73
1983-01-10233233223224279,0004,072.73
1983-01-08231233228232427,0004,218.18
1983-01-072342362252261,085,0004,109.09
1983-01-062242312222311,201,0004,200
1983-01-05211219211219106,0003,981.82
1983-01-0421621820821047,0003,818.18

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