1. HOME >
  2. 株価時系列 >
  3. 5480 >
  4. 1986年

5480 日本冶金工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2728028528028473,0005,163.64
1986-12-26278283278279104,0005,072.73
1986-12-25281283277277337,0005,036.36
1986-12-24290290280285359,0005,181.82
1986-12-23287290287287243,0005,218.18
1986-12-22291295286286192,0005,200
1986-12-19292298292292301,0005,309.09
1986-12-18295295290292232,0005,309.09
1986-12-17299301295296349,0005,381.82
1986-12-16304304296299236,0005,436.36
1986-12-15304305301304108,0005,527.27
1986-12-12307308303303310,0005,509.09
1986-12-11310310307307269,0005,581.82
1986-12-10310312305307670,0005,581.82
1986-12-09316319310312216,0005,672.73
1986-12-08310319307319475,0005,800
1986-12-06305310303305261,0005,545.45
1986-12-05310311308310335,0005,636.36
1986-12-04311312302308253,0005,600
1986-12-03310316310310386,0005,636.36
1986-12-02308308301301332,0005,472.73
1986-12-01309317307310254,0005,636.36
1986-11-29306313305306145,0005,563.64
1986-11-28307314306314372,0005,709.09
1986-11-27317324305305529,0005,545.45
1986-11-26302310302309600,0005,618.18
1986-11-25301307295307522,0005,581.82
1986-11-22302306300306312,0005,563.64
1986-11-21312314300300710,0005,454.55
1986-11-20317320310312505,0005,672.73
1986-11-19323334318318531,0005,781.82
1986-11-18328336315323825,0005,872.73
1986-11-17354355325325769,0005,909.09
1986-11-143393553373521,777,0006,400
1986-11-133573653363403,072,0006,181.82
1986-11-123803943513629,259,9996,581.82
1986-11-1138840037137114,513,9996,745.45
1986-11-103133473103335,597,9996,054.55
1986-11-073183233003101,363,0005,636.36
1986-11-062733232723152,163,0005,727.27
1986-11-05266273263273110,0004,963.64
1986-11-0426327526327099,0004,909.09
1986-11-0125426825426850,0004,872.73
1986-10-31255263255259113,0004,709.09
1986-10-30259259251251183,0004,563.64
1986-10-2926426425025434,0004,618.18
1986-10-28257269250269164,0004,890.91
1986-10-27260260252252120,0004,581.82
1986-10-2525026025025953,0004,709.09
1986-10-24250270245255115,0004,636.36
1986-10-2324025024024564,0004,454.55
1986-10-2224524624024075,0004,363.64
1986-10-21259259241250135,0004,545.45
1986-10-2025525625525540,0004,636.36
1986-10-1726526525326076,0004,727.27
1986-10-1626026025526073,0004,727.27
1986-10-1525326325325550,0004,636.36
1986-10-1425626025325362,0004,600
1986-10-1326226225525527,0004,636.36
1986-10-0925926225725740,0004,672.73
1986-10-0825726725725744,0004,672.73
1986-10-0726527026226229,0004,763.64
1986-10-0627327826526864,0004,872.73
1986-10-0426927326527182,0004,927.27
1986-10-03265265252264114,0004,800
1986-10-02246260240260194,0004,727.27
1986-10-01255257241249246,0004,527.27
1986-09-30261265255255162,0004,636.36
1986-09-29272274260268164,0004,872.73
1986-09-27277282265277171,0005,036.36
1986-09-26285285280282196,0005,127.27
1986-09-25288294285288114,0005,236.36
1986-09-24288295288290147,0005,272.73
1986-09-22289293289293145,0005,327.27
1986-09-19290290289290193,0005,272.73
1986-09-1828628928628984,0005,254.55
1986-09-1728629028628676,0005,200
1986-09-16289293285285195,0005,181.82
1986-09-12289289281289204,0005,254.55
1986-09-11292295290290389,0005,272.73
1986-09-10300300295295234,0005,363.64
1986-09-09300303300300128,0005,454.55
1986-09-08305305300300120,0005,454.55
1986-09-06304306301305149,0005,545.45
1986-09-05308309305306155,0005,563.64
1986-09-04308308306306107,0005,563.64
1986-09-03310315310310168,0005,636.36
1986-09-02306315306315209,0005,727.27
1986-09-01310313303305120,0005,545.45
1986-08-30302310302310144,0005,636.36
1986-08-29307308301307204,0005,581.82
1986-08-28305308303307236,0005,581.82
1986-08-27301315301309486,0005,618.18
1986-08-26310310300301443,0005,472.73
1986-08-25310315306314154,0005,709.09
1986-08-23304305301305117,0005,545.45
1986-08-22305308301305306,0005,545.45
1986-08-21308309303304316,0005,527.27
1986-08-20306309303303466,0005,509.09
1986-08-19306313306306195,0005,563.64
1986-08-18316316303305805,0005,545.45
1986-08-15315315313315203,0005,727.27
1986-08-14316320313320175,0005,818.18
1986-08-13319328316320177,0005,818.18
1986-08-12315320310315819,0005,727.27
1986-08-11319319315315270,0005,727.27
1986-08-08320320310315466,0005,727.27
1986-08-07320325315315239,0005,727.27
1986-08-06323323315323104,0005,872.73
1986-08-05325328315328209,0005,963.64
1986-08-04327327319320143,0005,818.18
1986-08-02329329316325134,0005,909.09
1986-08-01324330320330260,0006,000
1986-07-31333335321326249,0005,927.27
1986-07-30332338325338406,0006,145.45
1986-07-29339347336342255,0006,218.18
1986-07-28350350340349327,0006,345.45
1986-07-26350352345351189,0006,381.82
1986-07-25352354348352223,0006,400
1986-07-24356360351351157,0006,381.82
1986-07-23355360351355330,0006,454.55
1986-07-22353358350353237,0006,418.18
1986-07-21367367353358347,0006,509.09
1986-07-19358369356369896,0006,709.09
1986-07-18363364353353390,0006,418.18
1986-07-17354370353360835,0006,545.45
1986-07-16368368350352956,0006,400
1986-07-153673823623704,939,0006,727.27
1986-07-14346364346363697,0006,600
1986-07-11338344338342357,0006,218.18
1986-07-10340345338342305,0006,218.18
1986-07-09345347340340341,0006,181.82
1986-07-08345346338345376,0006,272.73
1986-07-07346347336344230,0006,254.55
1986-07-05339345338345117,0006,272.73
1986-07-04345348336336565,0006,109.09
1986-07-03348350343348343,0006,327.27
1986-07-02342350340343480,0006,236.36
1986-07-01348348342342245,0006,218.18
1986-06-30348348345348204,0006,327.27
1986-06-28345350340341419,0006,200
1986-06-27351352345345395,0006,272.73
1986-06-26354359349349580,0006,345.45
1986-06-25350355345346388,0006,290.91
1986-06-24350352336340387,0006,181.82
1986-06-23361364350350350,0006,363.64
1986-06-21369370360361801,0006,563.64
1986-06-203653683613672,687,0006,672.73
1986-06-193403723403503,254,0006,363.64
1986-06-18342345335335326,0006,090.91
1986-06-17350350341341291,0006,200
1986-06-16351358350350496,0006,363.64
1986-06-13350353346350588,0006,363.64
1986-06-123563593503501,116,0006,363.64
1986-06-113703723513513,494,0006,381.82
1986-06-103423703403656,825,9996,636.36
1986-06-093433523413453,395,0006,272.73
1986-06-073433453333411,052,0006,200
1986-06-063353453323402,495,0006,181.82
1986-06-053243403203361,602,0006,109.09
1986-06-04310320310320264,0005,818.18
1986-06-03310311308309253,0005,618.18
1986-06-02310315308315155,0005,727.27
1986-05-3131031330831179,0005,654.55
1986-05-30313314310310191,0005,636.36
1986-05-29310315308313250,0005,690.91
1986-05-28310310306306392,0005,563.64
1986-05-27315317313313113,0005,690.91
1986-05-26315319312315139,0005,727.27
1986-05-24317317310311183,0005,654.55
1986-05-23313315310315246,0005,727.27
1986-05-22308310307308244,0005,600
1986-05-21308309307308175,0005,600
1986-05-20311311308308330,0005,600
1986-05-19313313309313147,0005,690.91
1986-05-17319319312312431,0005,672.73
1986-05-16311319310315306,0005,727.27
1986-05-15310312309310143,0005,636.36
1986-05-14312312309309186,0005,618.18
1986-05-13311312310312120,0005,672.73
1986-05-1231231230931086,0005,636.36
1986-05-09311311308310255,0005,636.36
1986-05-08310315309310305,0005,636.36
1986-05-07310313309310492,0005,636.36
1986-05-06310311308310104,0005,636.36
1986-05-02309316309311212,0005,654.55
1986-05-01310310306308447,0005,600
1986-04-30319319310315132,0005,727.27
1986-04-28318318311317142,0005,763.64
1986-04-26310318310318304,0005,781.82
1986-04-25315324315318297,0005,781.82
1986-04-24316320308308322,0005,600
1986-04-2331331530931499,0005,709.09
1986-04-22315319309310566,0005,636.36
1986-04-21315316310310217,0005,636.36
1986-04-1931532031531631,0005,745.45
1986-04-18320320312313206,0005,690.91
1986-04-17320320314315164,0005,727.27
1986-04-16324324316318120,0005,781.82
1986-04-15333335315325453,0005,909.09
1986-04-14332334329330806,0006,000
1986-04-11327330327330413,0006,000
1986-04-10323324320324181,0005,890.91
1986-04-09318324318320117,0005,818.18
1986-04-0832332531531873,0005,781.82
1986-04-07312325310325125,0005,909.09
1986-04-05310318308310215,0005,636.36
1986-04-04308315307315190,0005,727.27
1986-04-03314314308308195,0005,600
1986-04-02313318308309178,0005,618.18
1986-04-01322325315315409,0005,727.27
1986-03-31317319313317170,0005,763.64
1986-03-29311319310315680,0005,727.27
1986-03-28310320307307565,0005,581.82
1986-03-27306311306307368,0005,581.82
1986-03-26307315307310298,0005,636.36
1986-03-25306313303308533,0005,600
1986-03-24310311305308486,0005,600
1986-03-22314314310311218,0005,654.55
1986-03-203183183103131,149,0005,690.91
1986-03-19318319313315610,0005,727.27
1986-03-183253283113161,212,0005,745.45
1986-03-17340340330330673,0006,000
1986-03-15341343335340546,0006,181.82
1986-03-14328340328340296,0006,181.82
1986-03-13327330325328311,0005,963.64
1986-03-12329337325325310,0005,909.09
1986-03-11339344338339244,0006,163.64
1986-03-10340343338340262,0006,181.82
1986-03-073503543423472,391,0006,309.09
1986-03-063353483353461,608,0006,290.91
1986-03-05335338333336397,0006,109.09
1986-03-04339339333338300,0006,145.45
1986-03-03342342335339409,0006,163.64
1986-03-01336344333344429,0006,254.55
1986-02-28338340331331361,0006,018.18
1986-02-27340347336340976,0006,181.82
1986-02-263333483213324,428,0006,036.36
1986-02-253113393093353,585,0006,090.91
1986-02-24315315308310633,0005,636.36
1986-02-22315319312313464,0005,690.91
1986-02-21322322316316322,0005,745.45
1986-02-20323323320322455,0005,854.55
1986-02-19322323319322580,0005,854.55
1986-02-183253253213211,779,0005,836.36
1986-02-17326330321325592,0005,909.09
1986-02-15333336323325620,0005,909.09
1986-02-143543573313312,113,0006,018.18
1986-02-133453593453534,742,0006,418.18
1986-02-123383423333362,410,0006,109.09
1986-02-10316323316323763,0005,872.73
1986-02-07317323316320746,0005,818.18
1986-02-06316319313318368,0005,781.82
1986-02-05326327318319562,0005,800
1986-02-043243303233251,053,0005,909.09
1986-02-033193283193211,358,0005,836.36
1986-02-01320320315319436,0005,800
1986-01-313203233153152,216,0005,727.27
1986-01-30304315303315870,0005,727.27
1986-01-29302304300304265,0005,527.27
1986-01-28304305302302146,0005,490.91
1986-01-2730430530130151,0005,472.73
1986-01-25304304300300102,0005,454.55
1986-01-24305305300300270,0005,454.55
1986-01-23302304298304255,0005,527.27
1986-01-22299306298300367,0005,454.55
1986-01-2129930029829879,0005,418.18
1986-01-2029830029629977,0005,436.36
1986-01-1829829829329394,0005,327.27
1986-01-17300300291293377,0005,327.27
1986-01-16299302297302131,0005,490.91
1986-01-1430130229730086,0005,454.55
1986-01-13306306296296151,0005,381.82
1986-01-10309309303306356,0005,563.64
1986-01-09297308295306554,0005,563.64
1986-01-08290298290296170,0005,381.82
1986-01-07295295288289225,0005,254.55
1986-01-06291292289289161,0005,254.55
1986-01-04285290285286155,0005,200

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