1. HOME >
  2. 株価時系列 >
  3. 5480 >
  4. 1985年

5480 日本冶金工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28291295288295195,0005,363.64
1985-12-27296298293295281,0005,363.64
1985-12-26292295290295304,0005,363.64
1985-12-25298298292292120,0005,309.09
1985-12-24303303295295316,0005,363.64
1985-12-23297305295304498,0005,527.27
1985-12-21298298292297172,0005,400
1985-12-20299300290297377,0005,400
1985-12-19292300290295406,0005,363.64
1985-12-18290295288290615,0005,272.73
1985-12-17290290285288240,0005,236.36
1985-12-16295295288288263,0005,236.36
1985-12-13288292288292404,0005,309.09
1985-12-12292293286288278,0005,236.36
1985-12-11295296287290219,0005,272.73
1985-12-10286293285290229,0005,272.73
1985-12-09293293288291108,0005,290.91
1985-12-07283290280290339,0005,272.73
1985-12-06287295283283828,0005,145.45
1985-12-05295295287287776,0005,218.18
1985-12-04296297290294487,0005,345.45
1985-12-03292297291297289,0005,400
1985-12-02294300290291476,0005,290.91
1985-11-30294296292293298,0005,327.27
1985-11-29300300295296303,0005,381.82
1985-11-28301303298298544,0005,418.18
1985-11-27306306300304479,0005,527.27
1985-11-26299304298301255,0005,472.73
1985-11-25308308298298465,0005,418.18
1985-11-222913052913051,444,0005,545.45
1985-11-212952962882901,260,0005,272.73
1985-11-20301302296296816,0005,381.82
1985-11-19301306301302466,0005,490.91
1985-11-18306308301301829,0005,472.73
1985-11-16310311307307583,0005,581.82
1985-11-15311314310310659,0005,636.36
1985-11-14314315312312328,0005,672.73
1985-11-13314319313319323,0005,800
1985-11-12326326313320143,0005,818.18
1985-11-11338338328328413,0005,963.64
1985-11-08323338321335864,0006,090.91
1985-11-07320328320328253,0005,963.64
1985-11-06320324316322282,0005,854.55
1985-11-05313316313314100,0005,709.09
1985-11-02318318313314114,0005,709.09
1985-11-01313320312315601,0005,727.27
1985-10-31311313311313189,0005,690.91
1985-10-30312318311311190,0005,654.55
1985-10-29313314310312240,0005,672.73
1985-10-28310319310319144,0005,800
1985-10-26315315310310228,0005,636.36
1985-10-25324324318318139,0005,781.82
1985-10-24317321317319110,0005,800
1985-10-23320324320322151,0005,854.55
1985-10-22316325316320132,0005,818.18
1985-10-2131532231531779,0005,763.64
1985-10-1931732031531616,0005,745.45
1985-10-18318321315315109,0005,727.27
1985-10-1732732731631697,0005,745.45
1985-10-16313328313328166,0005,963.64
1985-10-15321321313313124,0005,690.91
1985-10-14325325320320104,0005,818.18
1985-10-11322327321322130,0005,854.55
1985-10-0932232532232357,0005,872.73
1985-10-0832532732232267,0005,854.55
1985-10-07325329321328123,0005,963.64
1985-10-0531833031833046,0006,000
1985-10-04321325318318101,0005,781.82
1985-10-03329330320321111,0005,836.36
1985-10-02312330311330242,0006,000
1985-10-01312319312312198,0005,672.73
1985-09-30320320311311751,0005,654.55
1985-09-28318320316320445,0005,818.18
1985-09-2731732231631690,0005,745.45
1985-09-26325327316316281,0005,745.45
1985-09-25325332323332221,0006,036.36
1985-09-24323330321330152,0006,000
1985-09-21330334323323632,0005,872.73
1985-09-20326340321340584,0006,181.82
1985-09-19332332321326813,0005,927.27
1985-09-18336338332333168,0006,054.55
1985-09-1733633933633768,0006,127.27
1985-09-13338340336339198,0006,163.64
1985-09-1233934033633943,0006,163.64
1985-09-11339341335340207,0006,181.82
1985-09-1034134333934387,0006,236.36
1985-09-09341345340341109,0006,200
1985-09-07341344340341272,0006,200
1985-09-06358360345345207,0006,272.73
1985-09-05348360342354312,0006,436.36
1985-09-04352352342343422,0006,236.36
1985-09-03356360352352285,0006,400
1985-09-0235235635235574,0006,454.55
1985-08-3135235235035264,0006,400
1985-08-30354359352354131,0006,436.36
1985-08-29365365352352174,0006,400
1985-08-28350375350367674,0006,672.73
1985-08-27349351342350383,0006,363.64
1985-08-26345350345350182,0006,363.64
1985-08-2434834934534695,0006,290.91
1985-08-23345350345347243,0006,309.09
1985-08-22345350345347138,0006,309.09
1985-08-21340350340345249,0006,272.73
1985-08-20342342338342311,0006,218.18
1985-08-19350352340341268,0006,200
1985-08-17351356351355214,0006,454.55
1985-08-1634034633834676,0006,290.91
1985-08-15340344336336317,0006,109.09
1985-08-1434835034334491,0006,254.55
1985-08-1335035534434560,0006,272.73
1985-08-1235035034634667,0006,290.91
1985-08-09352355346355297,0006,454.55
1985-08-08352357350356389,0006,472.73
1985-08-07345360342357169,0006,490.91
1985-08-0634835034034088,0006,181.82
1985-08-0534735034534698,0006,290.91
1985-08-0334634734434461,0006,254.55
1985-08-02352355348348294,0006,327.27
1985-08-01352357350355197,0006,454.55
1985-07-31330349330347514,0006,309.09
1985-07-30331333326330422,0006,000
1985-07-29345348338340300,0006,181.82
1985-07-27351355350350165,0006,363.64
1985-07-26355360354356388,0006,472.73
1985-07-25361361356356187,0006,472.73
1985-07-24363370356364327,0006,618.18
1985-07-23363366360363235,0006,600
1985-07-22372376363363174,0006,600
1985-07-20376385376376125,0006,836.36
1985-07-19370400367376363,0006,836.36
1985-07-18369375367375292,0006,818.18
1985-07-17366379366379393,0006,890.91
1985-07-16362370362365445,0006,636.36
1985-07-15378378355361587,0006,563.64
1985-07-12385385380380536,0006,909.09
1985-07-11391393386387750,0007,036.36
1985-07-10392400391393417,0007,145.45
1985-07-09401402393393399,0007,145.45
1985-07-08409414398408369,0007,418.18
1985-07-06407419405410387,0007,454.55
1985-07-05420423406406655,0007,381.82
1985-07-044334394154232,061,0007,690.91
1985-07-034204324204282,764,0007,781.82
1985-07-02399409396408495,0007,418.18
1985-07-01392399392398237,0007,236.36
1985-06-29392395391392107,0007,127.27
1985-06-28401401391391359,0007,109.09
1985-06-27400405391396184,0007,200
1985-06-26399405391391496,0007,109.09
1985-06-25394402390400253,0007,272.73
1985-06-24407409393393175,0007,145.45
1985-06-22409412402402249,0007,309.09
1985-06-21388409388409546,0007,436.36
1985-06-20386388385388440,0007,054.55
1985-06-194004043843871,274,0007,036.36
1985-06-18405408399399770,0007,254.55
1985-06-17420423408408498,0007,418.18
1985-06-15420429418419129,0007,618.18
1985-06-14421429417419473,0007,618.18
1985-06-13434434421427477,0007,763.64
1985-06-124164344134341,144,0007,890.91
1985-06-11405415405414510,0007,527.27
1985-06-10409415405405213,0007,363.64
1985-06-07410415402408900,0007,418.18
1985-06-06419425410410544,0007,454.55
1985-06-054274344164201,108,0007,636.36
1985-06-04411422409422724,0007,672.73
1985-06-034194254054101,009,0007,454.55
1985-06-01428434416418893,0007,600
1985-05-314364404304301,459,0007,818.18
1985-05-304564584324351,629,0007,909.09
1985-05-294454574374462,393,0008,109.09
1985-05-284504644374402,439,0008,000
1985-05-274574674474472,247,0008,127.27
1985-05-254624714554572,233,0008,309.09
1985-05-244844854624644,292,0008,436.36
1985-05-2347049846148311,511,9998,781.82
1985-05-224864924604728,601,9998,581.82
1985-05-2147049447047925,237,9978,709.09
1985-05-204754754604646,364,9998,436.36
1985-05-1847047846247514,096,9998,636.36
1985-05-1744046743546233,638,9978,400
1985-05-164174304084308,885,9997,818.18
1985-05-1542542741241410,993,9997,527.27
1985-05-1442242440842010,239,9997,636.36
1985-05-134134134024072,950,0007,400
1985-05-1039041239041110,604,9997,472.73
1985-05-093853903803851,974,0007,000
1985-05-083903933753781,448,0006,872.73
1985-05-073903953823901,988,0007,090.91
1985-05-04400403392395867,0007,181.82
1985-05-024054123954004,842,0007,272.73
1985-05-0141542140540819,066,9987,418.18
1985-04-3039041238541024,146,9987,454.55
1985-04-2739040338538613,442,9997,018.18
1985-04-2634939334539322,111,9987,145.45
1985-04-253493513383401,297,0006,181.82
1985-04-243543573463503,625,0006,363.64
1985-04-2335036534735014,604,9996,363.64
1985-04-223313473313422,267,0006,218.18
1985-04-20319327319325574,0005,909.09
1985-04-19314325314318359,0005,781.82
1985-04-18321321308311318,0005,654.55
1985-04-17306320306316399,0005,745.45
1985-04-16325325308310363,0005,636.36
1985-04-15325328320325297,0005,909.09
1985-04-12326329324329324,0005,981.82
1985-04-11330331321321511,0005,836.36
1985-04-10338338328328683,0005,963.64
1985-04-093513523333382,769,0006,145.45
1985-04-083293483293463,429,0006,290.91
1985-04-06326327324326263,0005,927.27
1985-04-05329329321321800,0005,836.36
1985-04-043173303173242,054,0005,890.91
1985-04-03310315310314599,0005,709.09
1985-04-02311311307309266,0005,618.18
1985-04-01310311305310178,0005,636.36
1985-03-3031431431131351,0005,690.91
1985-03-29312316309309744,0005,618.18
1985-03-28308317305317313,0005,763.64
1985-03-27301305301305138,0005,545.45
1985-03-26300305300302280,0005,490.91
1985-03-25305305300302270,0005,490.91
1985-03-2330630830530549,0005,545.45
1985-03-22306310305307579,0005,581.82
1985-03-20305310305306149,0005,563.64
1985-03-19305310304305794,0005,545.45
1985-03-18310310305306136,0005,563.64
1985-03-16310310305310123,0005,636.36
1985-03-15311315311313303,0005,690.91
1985-03-14314315310311173,0005,654.55
1985-03-13317318315316254,0005,745.45
1985-03-12305313303313276,0005,690.91
1985-03-11307308304304207,0005,527.27
1985-03-08308310306306161,0005,563.64
1985-03-07308308304306211,0005,563.64
1985-03-06305308305308306,0005,600
1985-03-05309310306307140,0005,581.82
1985-03-04310310306309123,0005,618.18
1985-03-02305310304309219,0005,618.18
1985-03-01309309305305148,0005,545.45
1985-02-28305309303304348,0005,527.27
1985-02-27308310307307103,0005,581.82
1985-02-26312313309311360,0005,654.55
1985-02-25313317311312166,0005,672.73
1985-02-23317317312317101,0005,763.64
1985-02-2231031531031265,0005,672.73
1985-02-21315317312314247,0005,709.09
1985-02-20315319315318117,0005,781.82
1985-02-19320324317317339,0005,763.64
1985-02-18313320310320458,0005,818.18
1985-02-16309310303303569,0005,509.09
1985-02-15315316302307721,0005,581.82
1985-02-14313313308310315,0005,636.36
1985-02-13313318312314312,0005,709.09
1985-02-12318318313313130,0005,690.91
1985-02-08318318311315554,0005,727.27
1985-02-07320322318318247,0005,781.82
1985-02-06325325315320633,0005,818.18
1985-02-05318321313315570,0005,727.27
1985-02-04302312301310817,0005,636.36
1985-02-02302302300301742,0005,472.73
1985-02-01301303300302225,0005,490.91
1985-01-31301302300302134,0005,490.91
1985-01-30304304301302148,0005,490.91
1985-01-29304305302304145,0005,527.27
1985-01-2830630830230584,0005,545.45
1985-01-26303304300301338,0005,472.73
1985-01-25306308304304299,0005,527.27
1985-01-24307308306306122,0005,563.64
1985-01-23310310307309220,0005,618.18
1985-01-2231631631031294,0005,672.73
1985-01-21312316312316244,0005,745.45
1985-01-19310313309313324,0005,690.91
1985-01-18310310309310839,0005,636.36
1985-01-173153153083091,423,0005,618.18
1985-01-16310317310315360,0005,727.27
1985-01-14307310306307185,0005,581.82
1985-01-11305307304307205,0005,581.82
1985-01-10307308303304499,0005,527.27
1985-01-09308312307307180,0005,581.82
1985-01-08305310305310160,0005,636.36
1985-01-07310313303304536,0005,527.27
1985-01-0531131130530561,0005,545.45
1985-01-0430331930331860,0005,781.82

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