5480 日本冶金工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,4001,4101,3501,360803,00027,200
1988-12-271,3701,4101,3601,400976,00028,000
1988-12-261,3901,4001,3501,3701,009,00027,400
1988-12-241,3901,3901,3501,390804,00027,800
1988-12-231,4001,4101,3501,400911,00028,000
1988-12-221,4301,4401,3901,3903,103,00027,800
1988-12-211,3301,4301,3001,4304,437,00028,600
1988-12-201,2801,3501,2801,350758,00027,000
1988-12-191,3001,3201,2701,270414,00025,400
1988-12-161,3501,3501,2401,3101,085,00026,200
1988-12-151,3101,3801,3001,3501,904,00027,000
1988-12-141,3101,3201,2701,290874,00025,800
1988-12-131,2301,3101,2301,290600,00025,800
1988-12-121,2301,2501,2301,230338,00024,600
1988-12-091,2301,2601,2201,250630,00025,000
1988-12-081,2701,3001,2501,250668,00025,000
1988-12-071,3101,3301,2801,280740,00025,600
1988-12-061,3401,3501,3001,3101,029,00026,200
1988-12-051,3201,3501,3201,340314,00026,800
1988-12-031,3201,3801,3201,360399,00027,200
1988-12-021,3601,3801,3201,330469,00026,600
1988-12-011,4001,4401,3601,3601,502,00027,200
1988-11-301,3001,3901,3001,3902,061,00027,800
1988-11-291,3401,3501,3001,300712,00026,000
1988-11-281,3301,3701,3201,3201,590,00026,400
1988-11-261,3501,3501,3201,320653,00026,400
1988-11-251,3801,3901,3301,3801,851,00027,600
1988-11-241,4001,4101,3601,3601,172,00027,200
1988-11-221,4201,4401,3801,4101,679,00028,200
1988-11-211,4701,4901,4201,440866,00028,800
1988-11-181,4701,5401,4401,4502,301,00029,000
1988-11-171,5001,5101,4601,4701,364,00029,400
1988-11-161,5701,5701,4801,5307,214,00030,600
1988-11-151,3701,5701,3501,5407,484,00030,800
1988-11-141,3901,4001,3501,370869,00027,400
1988-11-111,4201,4401,3601,4001,818,00028,000
1988-11-101,4401,4901,4001,4001,472,00028,000
1988-11-091,4901,5001,4501,4501,711,00029,000
1988-11-081,5201,5201,4701,5201,647,00030,400
1988-11-071,5701,5701,5101,5102,657,00030,200
1988-11-051,5701,5901,5301,5804,634,00031,600
1988-11-041,5001,5601,4601,5404,970,00030,800
1988-11-021,5701,5701,4701,4703,733,00029,400
1988-11-011,5901,6001,5301,5508,963,00031,000
1988-10-311,5001,5201,4201,5007,065,00030,000
1988-10-291,5801,5801,5101,5303,727,00030,600
1988-10-281,6001,6601,5201,55025,071,00031,000
1988-10-271,4701,5701,4601,57017,870,00031,400
1988-10-261,4801,5301,4701,48025,208,00029,600
1988-10-251,2901,3301,2801,33012,709,00026,600
1988-10-241,3101,3801,2901,31022,351,00026,200
1988-10-221,2401,3201,2301,32021,994,00026,400
1988-10-211,1701,2501,1301,23031,602,00024,600
1988-10-201,1201,1901,1101,14026,826,00022,800
1988-10-191,0301,1001,0301,10024,923,00022,000
1988-10-189951,0209919913,360,00019,820
1988-10-179921,0009769831,389,00019,660
1988-10-141,0301,0309909953,328,00019,900
1988-10-131,0201,0701,0101,0108,697,00020,200
1988-10-121,0401,0609951,04016,327,00020,800
1988-10-119801,0309791,03021,282,00020,600
1988-10-079179609149607,454,00019,200
1988-10-069059399009072,505,00018,140
1988-10-05910910889895411,00017,900
1988-10-04912912900905572,00018,100
1988-10-039229359089152,357,00018,300
1988-10-019409459219221,950,00018,440
1988-09-309179309079301,153,00018,600
1988-09-299249359069071,841,00018,140
1988-09-289289419199255,948,00018,500
1988-09-278899258809197,144,00018,380
1988-09-269519609469581,622,00017,418.20
1988-09-24970970955960578,00017,454.50
1988-09-229629649459613,307,00017,472.70
1988-09-219309549229522,374,00017,309.10
1988-09-209519559209211,004,00016,745.50
1988-09-199469609419501,772,00017,272.70
1988-09-169369489309451,038,00017,181.80
1988-09-149159399119261,125,00016,836.40
1988-09-13930930910920744,00016,727.30
1988-09-12924930916925596,00016,818.20
1988-09-09910919898919757,00016,709.10
1988-09-08916916898900465,00016,363.60
1988-09-07886915883906494,00016,472.70
1988-09-06896896880880103,00016,000
1988-09-05901908886886177,00016,109.10
1988-09-03885902865900266,00016,363.60
1988-09-02856880856865205,00015,727.30
1988-09-01863869841856492,00015,563.60
1988-08-31903908878881443,00016,018.20
1988-08-309159258858931,392,00016,236.40
1988-08-299539599159151,427,00016,636.40
1988-08-27935946926943731,00017,145.50
1988-08-269259389189341,212,00016,981.80
1988-08-259359389169251,036,00016,818.20
1988-08-249349469239293,277,00016,890.90
1988-08-239149259129251,385,00016,818.20
1988-08-229049459009242,342,00016,800
1988-08-19890910890899544,00016,345.50
1988-08-18910911891900714,00016,363.60
1988-08-17863900861900228,00016,363.60
1988-08-1686087186086234,00015,672.70
1988-08-1588088287087084,00015,818.20
1988-08-12870880860870208,00015,818.20
1988-08-11850880830860368,00015,636.40
1988-08-10870880860860220,00015,636.40
1988-08-09910910900900140,00016,363.60
1988-08-08910914900900138,00016,363.60
1988-08-06910910896901119,00016,381.80
1988-08-05910915905911550,00016,563.60
1988-08-04910920903905352,00016,454.50
1988-08-03900910890909357,00016,527.30
1988-08-02890900890890349,00016,181.80
1988-08-01905905890890539,00016,181.80
1988-07-30909909885895262,00016,272.70
1988-07-29870880861869321,00015,800
1988-07-28882883860861243,00015,654.50
1988-07-27882899877880464,00016,000
1988-07-26877899877881191,00016,018.20
1988-07-25877900877885392,00016,090.90
1988-07-23900900880887205,00016,127.30
1988-07-22945950900910867,00016,545.50
1988-07-21927960927935708,00017,000
1988-07-209429709209271,794,00016,854.50
1988-07-199779859279321,447,00016,945.50
1988-07-181,0001,0209759801,353,00017,818.20
1988-07-159981,0209851,0104,823,00018,363.60
1988-07-149781,0109701,0104,301,00018,363.60
1988-07-139659799569683,314,00017,600
1988-07-129699739599652,183,00017,545.50
1988-07-119789859549642,170,00017,527.30
1988-07-089409769389755,365,99917,727.30
1988-07-079209509179487,785,99917,236.40
1988-07-069079239009232,860,00016,781.80
1988-07-05860900860887409,00016,127.30
1988-07-04853870850870525,00015,818.20
1988-07-02881885872873396,00015,872.70
1988-07-01900905886891873,00016,200
1988-06-309009078828821,512,00016,036.40
1988-06-299289298809102,017,00016,545.50
1988-06-289109399049206,848,99916,727.30
1988-06-279059148989051,699,00016,454.50
1988-06-258989078909051,626,00016,454.50
1988-06-248799138798882,597,00016,145.50
1988-06-23875881863875998,00015,909.10
1988-06-229089098718712,195,00015,836.40
1988-06-218729088688982,928,00016,327.30
1988-06-20890890869875853,00015,909.10
1988-06-178708808638801,327,00016,000
1988-06-168858948608601,052,00015,636.40
1988-06-158998998758801,408,00016,000
1988-06-14866885866879883,00015,981.80
1988-06-13875884865866704,00015,745.50
1988-06-109009008638631,949,00015,690.90
1988-06-099209348908978,840,99916,309.10
1988-06-0885792085791515,783,99816,636.40
1988-06-078448818448603,647,00015,636.40
1988-06-068618688408542,052,00015,527.30
1988-06-048838838538616,938,99915,654.50
1988-06-0382088581986814,430,99915,781.80
1988-06-028218228078101,828,00014,727.30
1988-06-018128128008012,715,00014,563.60
1988-05-318268338008024,190,00014,581.80
1988-05-308288358158188,538,99914,872.70
1988-05-287858177808177,312,99914,854.50
1988-05-277557837557734,347,00014,054.50
1988-05-267497757457452,250,00013,545.50
1988-05-25752753738742711,00013,490.90
1988-05-24728750728742647,00013,490.90
1988-05-23735739708708759,00012,872.70
1988-05-20740740725732542,00013,309.10
1988-05-197437597307351,641,00013,363.60
1988-05-187457507387381,299,00013,418.20
1988-05-177657657387401,429,00013,454.50
1988-05-16775776756765344,00013,909.10
1988-05-137707777617751,068,00014,090.90
1988-05-12750780736770666,00014,000
1988-05-11754760754756990,00013,745.50
1988-05-10748755745753348,00013,690.90
1988-05-09745750745748309,00013,600
1988-05-0774174573774539,00013,545.50
1988-05-06750750735737271,00013,400
1988-05-0274074573574084,00013,454.50
1988-04-3073574073073095,00013,272.70
1988-04-28730731726730222,00013,272.70
1988-04-27730735722722681,00013,127.30
1988-04-26745746732740542,00013,454.50
1988-04-25747748742742691,00013,490.90
1988-04-23740748740746126,00013,563.60
1988-04-22750750735738162,00013,418.20
1988-04-21745748732732236,00013,309.10
1988-04-20740750739745352,00013,545.50
1988-04-19742744740740166,00013,454.50
1988-04-18765770741741149,00013,472.70
1988-04-15751755745747318,00013,581.80
1988-04-14755770755755554,00013,727.30
1988-04-13766768751751618,00013,654.50
1988-04-12773774766766679,00013,927.30
1988-04-11775780770778655,00014,145.50
1988-04-08776776769775853,00014,090.90
1988-04-077867877667662,575,00013,927.30
1988-04-0677579277277610,207,99914,109.10
1988-04-057637637387451,125,00013,545.50
1988-04-047457667407592,115,00013,800
1988-04-02710744707740552,00013,454.50
1988-04-01721728705705211,00012,818.20
1988-03-31735735724724291,00013,163.60
1988-03-30730749725725201,00013,181.80
1988-03-29725728720720235,00013,090.90
1988-03-28720730718725308,00013,181.80
1988-03-26724725718718255,00013,054.50
1988-03-25736736725728407,00013,236.40
1988-03-24741745740740294,00013,454.50
1988-03-23746746738740338,00013,454.50
1988-03-22736750731736404,00013,381.80
1988-03-187557597467461,724,00013,563.60
1988-03-177457507427501,014,00013,636.40
1988-03-167507547417501,752,00013,636.40
1988-03-15735750730739713,00013,436.40
1988-03-14740740720729347,00013,254.50
1988-03-117407467337351,693,00013,363.60
1988-03-10747749735740903,00013,454.50
1988-03-097307497307351,502,00013,363.60
1988-03-087277337237271,065,00013,218.20
1988-03-077557557257331,148,00013,327.30
1988-03-057607657417472,576,00013,581.80
1988-03-047207567207501,018,00013,636.40
1988-03-037407407207261,265,00013,200
1988-03-027597597407404,189,00013,454.50
1988-03-017227607207527,723,99913,672.70
1988-02-296897196897124,428,00012,945.50
1988-02-27690691682690846,00012,545.50
1988-02-26690697686687837,00012,490.90
1988-02-256917056866951,373,00012,636.40
1988-02-24690690680688663,00012,509.10
1988-02-23683685674685718,00012,454.50
1988-02-22690690670673824,00012,236.40
1988-02-19693693680685857,00012,454.50
1988-02-186616906616862,803,00012,472.70
1988-02-17653664642664351,00012,072.70
1988-02-16656662641662595,00012,036.40
1988-02-15662662640650630,00011,818.20
1988-02-12627647621642611,00011,672.70
1988-02-10615620610617708,00011,218.20
1988-02-09619619615616170,00011,200
1988-02-08620620614619571,00011,254.50
1988-02-06615618614616116,00011,200
1988-02-05615620615615206,00011,181.80
1988-02-04620620610615703,00011,181.80
1988-02-03618620614618509,00011,236.40
1988-02-02617619615618174,00011,236.40
1988-02-01620621615617148,00011,218.20
1988-01-30615617610615109,00011,181.80
1988-01-29617620613615595,00011,181.80
1988-01-28620623615616622,00011,200
1988-01-27627633621622307,00011,309.10
1988-01-266356386306381,015,00011,600
1988-01-25645645630630185,00011,454.50
1988-01-23655657635635116,00011,545.50
1988-01-22632650629650381,00011,818.20
1988-01-21630635629631145,00011,472.70
1988-01-20630630625630153,00011,454.50
1988-01-19654654625634103,00011,527.30
1988-01-18655660641647145,00011,763.60
1988-01-14629655629630334,00011,454.50
1988-01-13635636625630108,00011,454.50
1988-01-1265065063763879,00011,600
1988-01-11635645635640154,00011,636.40
1988-01-08635650635644245,00011,709.10
1988-01-07655662630631433,00011,472.70
1988-01-06657660640660237,00012,000
1988-01-05661661627627197,00011,400
1988-01-0464464462563157,00011,472.70

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