5480 日本冶金工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	598	658	598	658	842,000	11,963.60
1987-12-26	679	679	650	658	238,000	11,963.60
1987-12-25	662	685	660	685	308,000	12,454.50
1987-12-24	678	690	670	680	229,000	12,363.60
1987-12-23	695	695	680	688	531,000	12,509.10
1987-12-22	690	690	671	675	250,000	12,272.70
1987-12-21	685	700	685	695	290,000	12,636.40
1987-12-18	695	703	681	695	305,000	12,636.40
1987-12-17	709	715	670	670	507,000	12,181.80
1987-12-16	717	727	705	710	1,436,000	12,909.10
1987-12-15	739	739	711	727	1,148,000	13,218.20
1987-12-14	727	739	721	737	2,406,000	13,400
1987-12-11	727	741	720	726	4,218,000	13,200
1987-12-10	705	737	705	735	8,373,999	13,363.60
1987-12-09	685	706	682	700	2,361,000	12,727.30
1987-12-08	671	684	671	682	747,000	12,400
1987-12-07	683	690	675	676	255,000	12,290.90
1987-12-05	673	690	673	673	471,000	12,236.40
1987-12-04	700	706	674	683	1,156,000	12,418.20
1987-12-03	720	721	693	708	2,420,000	12,872.70
1987-12-02	708	724	708	712	7,101,999	12,945.50
1987-12-01	655	698	650	698	2,287,000	12,690.90
1987-11-30	683	688	660	675	703,000	12,272.70
1987-11-28	694	700	682	693	2,446,000	12,600
1987-11-27	674	698	666	697	4,066,000	12,672.70
1987-11-26	650	664	636	662	1,304,000	12,036.40
1987-11-25	652	654	635	636	514,000	11,563.60
1987-11-24	647	660	640	642	940,000	11,672.70
1987-11-20	640	655	616	642	1,562,000	11,672.70
1987-11-19	629	650	625	650	2,411,000	11,818.20
1987-11-18	575	625	575	620	510,000	11,272.70
1987-11-17	604	618	590	590	518,000	10,727.30
1987-11-16	590	600	585	598	368,000	10,872.70
1987-11-13	583	590	571	580	621,000	10,545.50
1987-11-12	536	546	516	543	800,000	9,872.73
1987-11-11	550	560	475	506	884,000	9,200
1987-11-10	555	570	540	554	485,000	10,072.70
1987-11-09	597	597	581	583	184,000	10,600
1987-11-07	600	608	596	597	93,000	10,854.50
1987-11-06	618	619	596	598	506,000	10,872.70
1987-11-05	632	639	590	596	581,000	10,836.40
1987-11-04	628	660	622	642	911,000	11,672.70
1987-11-02	600	630	600	630	397,000	11,454.50
1987-10-31	565	595	565	590	177,000	10,727.30
1987-10-30	560	570	555	555	232,000	10,090.90
1987-10-29	540	561	540	550	364,000	10,000
1987-10-28	575	585	568	570	447,000	10,363.60
1987-10-27	542	568	531	567	837,000	10,309.10
1987-10-26	588	588	550	552	331,000	10,036.40
1987-10-24	591	609	591	600	287,000	10,909.10
1987-10-23	600	610	600	600	525,000	10,909.10
1987-10-22	640	640	620	620	981,000	11,272.70
1987-10-21	610	620	581	598	2,356,000	10,872.70
1987-10-20	590	590	590	590	594,000	10,727.30
1987-10-19	680	695	678	690	369,000	12,545.50
1987-10-16	675	707	674	707	698,000	12,854.50
1987-10-15	685	691	680	685	283,000	12,454.50
1987-10-14	697	709	690	695	474,000	12,636.40
1987-10-13	681	700	681	700	607,000	12,727.30
1987-10-12	689	698	681	695	206,000	12,636.40
1987-10-09	723	730	680	699	871,000	12,709.10
1987-10-08	720	730	711	721	684,000	13,109.10
1987-10-07	727	735	717	730	1,321,000	13,272.70
1987-10-06	745	755	737	737	2,154,000	13,400
1987-10-05	730	755	730	735	2,540,000	13,363.60
1987-10-03	725	730	720	720	710,000	13,090.90
1987-10-02	710	727	705	720	1,581,000	13,090.90
1987-10-01	720	722	698	715	1,708,000	13,000
1987-09-30	708	725	700	722	2,832,000	13,127.30
1987-09-29	690	710	688	702	2,647,000	12,763.60
1987-09-28	685	694	685	692	1,182,000	12,581.80
1987-09-26	685	687	683	683	645,000	12,418.20
1987-09-25	685	687	682	687	1,244,000	12,490.90
1987-09-24	680	692	678	687	3,298,000	12,490.90
1987-09-22	657	680	655	678	1,080,000	12,327.30
1987-09-21	691	698	673	687	2,462,000	12,490.90
1987-09-18	670	690	670	681	2,563,000	12,381.80
1987-09-17	660	670	650	670	817,000	12,181.80
1987-09-16	652	660	652	660	688,000	12,000
1987-09-14	645	664	645	662	441,000	12,036.40
1987-09-11	625	650	625	646	733,000	11,745.50
1987-09-10	660	660	630	631	548,000	11,472.70
1987-09-09	646	665	646	650	1,206,000	11,818.20
1987-09-08	640	650	636	640	1,826,000	11,636.40
1987-09-07	670	686	640	640	1,206,000	11,636.40
1987-09-05	684	684	661	672	533,000	12,218.20
1987-09-04	653	690	651	690	3,628,000	12,545.50
1987-09-03	668	684	650	653	2,041,000	11,872.70
1987-09-02	710	714	691	698	3,046,000	12,690.90
1987-09-01	679	719	679	718	9,369,999	13,054.50
1987-08-31	672	682	672	680	1,130,000	12,363.60
1987-08-29	660	677	660	677	1,165,000	12,309.10
1987-08-28	675	680	660	670	4,841,000	12,181.80
1987-08-27	661	672	655	672	2,171,000	12,218.20
1987-08-26	675	680	662	670	3,144,000	12,181.80
1987-08-25	677	685	660	680	5,255,999	12,363.60
1987-08-24	669	680	650	680	6,449,999	12,363.60
1987-08-22	648	659	646	659	3,887,000	11,981.80
1987-08-21	590	636	590	636	2,678,000	11,563.60
1987-08-20	590	600	585	590	759,000	10,727.30
1987-08-19	590	594	584	590	814,000	10,727.30
1987-08-18	590	599	581	587	466,000	10,672.70
1987-08-17	584	595	584	594	419,000	10,800
1987-08-14	586	614	580	614	1,641,000	11,163.60
1987-08-13	625	630	606	616	896,000	11,200
1987-08-12	625	634	621	631	2,319,000	11,472.70
1987-08-11	600	630	600	625	2,222,000	11,363.60
1987-08-10	594	612	594	610	667,000	11,090.90
1987-08-07	567	617	566	614	1,721,000	11,163.60
1987-08-06	569	585	562	575	871,000	10,454.50
1987-08-05	570	585	570	572	625,000	10,400
1987-08-04	590	595	586	590	835,000	10,727.30
1987-08-03	585	604	585	600	1,133,000	10,909.10
1987-08-01	610	615	595	595	805,000	10,818.20
1987-07-31	617	640	610	611	1,766,000	11,109.10
1987-07-30	620	631	605	625	2,311,000	11,363.60
1987-07-29	650	650	621	630	5,640,999	11,454.50
1987-07-28	630	650	621	640	5,929,999	11,636.40
1987-07-27	597	619	591	619	3,939,000	11,254.50
1987-07-25	590	598	585	598	3,051,000	10,872.70
1987-07-24	559	585	554	580	6,126,999	10,545.50
1987-07-23	560	570	540	550	1,611,000	10,000
1987-07-22	565	575	538	560	4,128,000	10,181.80
1987-07-21	545	560	536	555	4,793,000	10,090.90
1987-07-20	545	554	536	550	3,031,000	10,000
1987-07-17	520	542	520	540	3,853,000	9,818.18
1987-07-16	491	520	491	513	1,241,000	9,327.27
1987-07-15	498	501	490	495	694,000	9,000
1987-07-14	520	524	500	500	1,079,000	9,090.91
1987-07-13	515	530	515	523	1,078,000	9,509.09
1987-07-10	508	527	508	515	1,517,000	9,363.64
1987-07-09	521	525	511	515	2,538,000	9,363.64
1987-07-08	525	538	513	531	5,509,999	9,654.55
1987-07-07	500	518	486	509	3,616,000	9,254.55
1987-07-06	481	500	475	495	1,107,000	9,000
1987-07-04	495	497	475	480	1,496,000	8,727.27
1987-07-03	484	503	471	495	3,369,000	9,000
1987-07-02	475	485	470	480	1,972,000	8,727.27
1987-07-01	465	478	452	470	801,000	8,545.45
1987-06-30	461	464	455	460	360,000	8,363.64
1987-06-29	487	487	463	480	1,243,000	8,727.27
1987-06-27	490	490	482	483	2,350,000	8,781.82
1987-06-26	474	495	472	483	5,883,999	8,781.82
1987-06-25	462	470	454	469	3,502,000	8,527.27
1987-06-24	428	463	426	463	1,789,000	8,418.18
1987-06-23	423	440	423	426	750,000	7,745.45
1987-06-22	431	439	426	426	542,000	7,745.45
1987-06-19	445	450	431	431	1,001,000	7,836.36
1987-06-18	446	446	437	440	301,000	8,000
1987-06-17	452	452	436	436	845,000	7,927.27
1987-06-16	446	454	443	450	976,000	8,181.82
1987-06-15	450	450	441	441	580,000	8,018.18
1987-06-12	435	440	431	435	573,000	7,909.09
1987-06-11	450	450	435	435	794,000	7,909.09
1987-06-10	431	437	431	435	445,000	7,909.09
1987-06-09	443	443	430	431	500,000	7,836.36
1987-06-08	447	447	440	440	703,000	8,000
1987-06-06	442	450	442	442	319,000	8,036.36
1987-06-05	455	455	442	442	721,000	8,036.36
1987-06-04	450	455	441	455	1,245,000	8,272.73
1987-06-03	441	449	437	437	899,000	7,945.45
1987-06-02	441	450	438	438	955,000	7,963.64
1987-06-01	455	455	435	441	1,795,000	8,018.18
1987-05-30	464	465	453	453	1,412,000	8,236.36
1987-05-29	463	476	451	459	8,293,999	8,345.45
1987-05-28	430	467	426	460	5,659,999	8,363.64
1987-05-27	430	434	421	425	1,605,000	7,727.27
1987-05-26	459	459	436	440	1,616,000	8,000
1987-05-25	448	464	448	454	3,272,000	8,254.55
1987-05-23	449	450	440	440	1,219,000	8,000
1987-05-22	452	456	441	449	6,093,999	8,163.64
1987-05-21	430	460	427	450	10,963,999	8,181.82
1987-05-20	430	431	415	423	3,189,000	7,690.91
1987-05-19	425	429	416	425	1,999,000	7,727.27
1987-05-18	412	428	409	410	2,170,000	7,454.55
1987-05-15	425	430	407	407	2,869,000	7,400
1987-05-14	412	420	412	420	1,985,000	7,636.36
1987-05-13	421	421	406	406	2,496,000	7,381.82
1987-05-12	425	432	415	417	10,217,999	7,581.82
1987-05-11	405	415	395	415	8,619,999	7,545.45
1987-05-08	390	405	383	400	4,953,000	7,272.73
1987-05-07	388	388	376	387	550,000	7,036.36
1987-05-06	392	392	376	383	773,000	6,963.64
1987-05-02	389	392	380	386	756,000	7,018.18
1987-05-01	395	396	372	388	2,548,000	7,054.55
1987-04-30	375	388	360	381	844,000	6,927.27
1987-04-28	365	365	350	355	879,000	6,454.55
1987-04-27	375	375	355	355	512,000	6,454.55
1987-04-25	375	375	370	374	240,000	6,800
1987-04-24	375	378	368	369	960,000	6,709.09
1987-04-23	380	381	372	376	287,000	6,836.36
1987-04-22	388	388	378	384	659,000	6,981.82
1987-04-21	385	385	378	378	423,000	6,872.73
1987-04-20	393	393	372	380	587,000	6,909.09
1987-04-17	394	394	383	388	662,000	7,054.55
1987-04-16	400	400	382	389	1,008,000	7,072.73
1987-04-15	395	398	372	385	2,121,000	7,000
1987-04-14	372	405	370	400	5,207,999	7,272.73
1987-04-13	370	375	356	357	536,000	6,490.91
1987-04-10	372	380	370	372	1,450,000	6,763.64
1987-04-09	404	404	375	380	3,938,000	6,909.09
1987-04-08	370	403	370	399	14,749,999	7,254.55
1987-04-07	351	367	351	365	1,426,000	6,636.36
1987-04-06	360	370	351	355	1,236,000	6,454.55
1987-04-04	355	373	355	365	3,497,000	6,636.36
1987-04-03	340	358	338	353	1,398,000	6,418.18
1987-04-02	330	340	328	332	353,000	6,036.36
1987-04-01	328	339	328	330	502,000	6,000
1987-03-31	315	328	311	319	546,000	5,800
1987-03-30	342	342	325	325	458,000	5,909.09
1987-03-28	345	345	331	340	303,000	6,181.82
1987-03-27	360	360	345	348	2,579,000	6,327.27
1987-03-26	344	360	325	358	3,115,000	6,509.09
1987-03-25	341	354	341	345	3,454,000	6,272.73
1987-03-24	323	324	315	316	566,000	5,745.45
1987-03-23	325	326	320	320	407,000	5,818.18
1987-03-20	312	325	308	322	537,000	5,854.55
1987-03-19	316	325	311	311	894,000	5,654.55
1987-03-18	323	324	310	314	1,153,000	5,709.09
1987-03-17	323	325	312	322	555,000	5,854.55
1987-03-16	328	336	310	322	842,000	5,854.55
1987-03-13	324	355	321	353	4,335,000	6,418.18
1987-03-12	317	324	315	320	1,464,000	5,818.18
1987-03-11	290	305	290	305	622,000	5,545.45
1987-03-10	287	288	282	283	110,000	5,145.45
1987-03-09	285	287	282	285	77,000	5,181.82
1987-03-07	281	285	281	281	115,000	5,109.09
1987-03-06	285	289	281	281	216,000	5,109.09
1987-03-05	281	285	280	281	118,000	5,109.09
1987-03-04	283	283	281	281	175,000	5,109.09
1987-03-03	283	289	283	284	131,000	5,163.64
1987-03-02	282	290	282	282	196,000	5,127.27
1987-02-28	284	285	280	280	88,000	5,090.91
1987-02-27	290	291	280	284	166,000	5,163.64
1987-02-26	295	295	285	286	308,000	5,200
1987-02-25	293	298	288	288	316,000	5,236.36
1987-02-24	306	307	290	290	418,000	5,272.73
1987-02-23	306	312	306	306	495,000	5,563.64
1987-02-20	303	310	301	305	378,000	5,545.45
1987-02-19	296	305	292	301	497,000	5,472.73
1987-02-18	290	295	286	293	294,000	5,327.27
1987-02-17	286	290	284	285	208,000	5,181.82
1987-02-16	285	287	284	287	132,000	5,218.18
1987-02-13	293	293	285	285	224,000	5,181.82
1987-02-12	286	297	286	292	247,000	5,309.09
1987-02-10	290	290	285	286	73,000	5,200
1987-02-09	283	290	283	290	52,000	5,272.73
1987-02-07	281	288	281	286	130,000	5,200
1987-02-06	287	288	280	280	197,000	5,090.91
1987-02-05	284	293	280	286	169,000	5,200
1987-02-04	289	293	280	289	197,000	5,254.55
1987-02-03	291	291	284	284	158,000	5,163.64
1987-02-02	295	299	286	286	121,000	5,200
1987-01-31	290	298	290	295	136,000	5,363.64
1987-01-30	291	296	291	291	87,000	5,290.91
1987-01-29	303	303	291	296	208,000	5,381.82
1987-01-28	294	310	294	303	522,000	5,509.09
1987-01-27	294	294	288	290	768,000	5,272.73
1987-01-26	285	294	285	291	170,000	5,290.91
1987-01-24	280	280	277	280	113,000	5,090.91
1987-01-23	277	282	276	276	111,000	5,018.18
1987-01-22	276	280	276	276	227,000	5,018.18
1987-01-21	278	283	276	276	208,000	5,018.18
1987-01-20	278	285	278	282	117,000	5,127.27
1987-01-19	278	282	277	278	91,000	5,054.55
1987-01-16	282	287	277	277	257,000	5,036.36
1987-01-14	281	282	277	280	228,000	5,090.91
1987-01-13	285	290	280	281	123,000	5,109.09
1987-01-12	293	293	285	289	95,000	5,254.55
1987-01-09	288	293	286	293	119,000	5,327.27
1987-01-08	290	295	282	290	204,000	5,272.73
1987-01-07	288	289	282	285	126,000	5,181.82
1987-01-06	280	291	278	290	71,000	5,272.73
1987-01-05	284	290	276	276	86,000	5,018.18

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