5480 日本冶金工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,230	1,250	1,220	1,250	177,000	25,000
1989-12-28	1,260	1,280	1,240	1,250	320,000	25,000
1989-12-27	1,260	1,290	1,260	1,260	256,000	25,200
1989-12-26	1,250	1,290	1,250	1,290	303,000	25,800
1989-12-25	1,270	1,290	1,250	1,260	248,000	25,200
1989-12-22	1,270	1,290	1,260	1,260	416,000	25,200
1989-12-21	1,270	1,300	1,270	1,290	482,000	25,800
1989-12-20	1,270	1,300	1,260	1,300	331,000	26,000
1989-12-19	1,300	1,300	1,260	1,280	791,000	25,600
1989-12-18	1,290	1,300	1,270	1,300	659,000	26,000
1989-12-15	1,270	1,300	1,260	1,290	271,000	25,800
1989-12-14	1,290	1,320	1,280	1,300	372,000	26,000
1989-12-13	1,300	1,300	1,290	1,290	401,000	25,800
1989-12-12	1,290	1,330	1,290	1,300	472,000	26,000
1989-12-11	1,310	1,330	1,280	1,290	372,000	25,800
1989-12-08	1,320	1,320	1,290	1,290	680,000	25,800
1989-12-07	1,310	1,320	1,290	1,320	818,000	26,400
1989-12-06	1,330	1,350	1,310	1,320	753,000	26,400
1989-12-05	1,350	1,370	1,330	1,340	1,753,000	26,800
1989-12-04	1,340	1,340	1,320	1,330	407,000	26,600
1989-12-01	1,350	1,360	1,290	1,290	933,000	25,800
1989-11-30	1,350	1,350	1,330	1,340	753,000	26,800
1989-11-29	1,350	1,360	1,340	1,350	1,238,000	27,000
1989-11-28	1,330	1,360	1,320	1,360	3,567,000	27,200
1989-11-27	1,280	1,320	1,280	1,320	747,000	26,400
1989-11-24	1,260	1,320	1,260	1,300	1,447,000	26,000
1989-11-22	1,300	1,300	1,270	1,280	870,000	25,600
1989-11-21	1,280	1,300	1,260	1,290	624,000	25,800
1989-11-20	1,280	1,300	1,280	1,280	532,000	25,600
1989-11-17	1,300	1,310	1,280	1,300	695,000	26,000
1989-11-16	1,300	1,300	1,280	1,300	885,000	26,000
1989-11-15	1,300	1,310	1,290	1,300	1,581,000	26,000
1989-11-14	1,290	1,310	1,280	1,310	2,410,000	26,200
1989-11-13	1,270	1,290	1,250	1,260	1,173,000	25,200
1989-11-10	1,240	1,260	1,230	1,260	1,338,000	25,200
1989-11-09	1,190	1,230	1,190	1,200	383,000	24,000
1989-11-08	1,200	1,200	1,180	1,190	205,000	23,800
1989-11-07	1,190	1,200	1,180	1,190	275,000	23,800
1989-11-06	1,220	1,220	1,190	1,200	179,000	24,000
1989-11-02	1,240	1,240	1,190	1,230	338,000	24,600
1989-11-01	1,200	1,220	1,190	1,220	448,000	24,400
1989-10-31	1,230	1,230	1,190	1,200	249,000	24,000
1989-10-30	1,220	1,230	1,210	1,220	432,000	24,400
1989-10-27	1,220	1,230	1,210	1,220	1,222,000	24,400
1989-10-26	1,210	1,220	1,200	1,210	836,000	24,200
1989-10-25	1,150	1,260	1,150	1,170	1,386,000	23,400
1989-10-24	1,190	1,210	1,170	1,170	362,000	23,400
1989-10-23	1,220	1,220	1,180	1,210	347,000	24,200
1989-10-20	1,240	1,240	1,200	1,210	965,000	24,200
1989-10-19	1,220	1,260	1,210	1,240	3,765,000	24,800
1989-10-18	1,190	1,230	1,190	1,220	2,756,000	24,400
1989-10-17	1,200	1,210	1,170	1,170	558,000	23,400
1989-10-16	1,120	1,200	1,100	1,170	704,000	23,400
1989-10-13	1,170	1,180	1,130	1,130	422,000	22,600
1989-10-12	1,160	1,180	1,130	1,150	519,000	23,000
1989-10-11	1,140	1,170	1,120	1,150	1,387,000	23,000
1989-10-09	1,170	1,170	1,130	1,150	850,000	23,000
1989-10-06	1,150	1,170	1,120	1,150	1,352,000	23,000
1989-10-05	1,160	1,180	1,160	1,170	593,000	23,400
1989-10-04	1,200	1,220	1,170	1,170	424,000	23,400
1989-10-03	1,200	1,220	1,190	1,210	288,000	24,200
1989-10-02	1,240	1,240	1,210	1,220	318,000	24,400
1989-09-29	1,190	1,250	1,170	1,230	1,964,000	24,600
1989-09-28	1,160	1,190	1,150	1,190	817,000	23,800
1989-09-27	1,180	1,180	1,150	1,150	452,000	23,000
1989-09-26	1,160	1,190	1,160	1,170	297,000	23,400
1989-09-25	1,150	1,200	1,140	1,200	531,000	24,000
1989-09-22	1,150	1,160	1,140	1,150	683,000	23,000
1989-09-21	1,180	1,180	1,140	1,160	879,000	23,200
1989-09-20	1,200	1,200	1,170	1,180	466,000	23,600
1989-09-19	1,210	1,220	1,190	1,200	417,000	24,000
1989-09-18	1,200	1,210	1,180	1,210	592,000	24,200
1989-09-14	1,180	1,190	1,150	1,180	1,354,000	23,600
1989-09-13	1,240	1,250	1,190	1,220	594,000	24,400
1989-09-12	1,240	1,250	1,220	1,240	427,000	24,800
1989-09-11	1,250	1,250	1,170	1,220	547,000	24,400
1989-09-08	1,260	1,270	1,250	1,250	363,000	25,000
1989-09-07	1,270	1,270	1,240	1,270	213,000	25,400
1989-09-06	1,260	1,280	1,240	1,270	540,000	25,400
1989-09-05	1,290	1,290	1,270	1,280	215,000	25,600
1989-09-04	1,280	1,290	1,260	1,290	239,000	25,800
1989-09-01	1,310	1,310	1,240	1,240	712,000	24,800
1989-08-31	1,320	1,320	1,240	1,270	604,000	25,400
1989-08-30	1,310	1,330	1,300	1,300	407,000	26,000
1989-08-29	1,330	1,340	1,320	1,330	343,000	26,600
1989-08-28	1,370	1,370	1,330	1,360	107,000	27,200
1989-08-25	1,380	1,380	1,320	1,370	202,000	27,400
1989-08-24	1,330	1,360	1,330	1,360	295,000	27,200
1989-08-23	1,350	1,350	1,300	1,320	530,000	26,400
1989-08-22	1,320	1,350	1,310	1,330	310,000	26,600
1989-08-21	1,350	1,350	1,310	1,320	423,000	26,400
1989-08-18	1,350	1,370	1,330	1,330	224,000	26,600
1989-08-17	1,360	1,360	1,330	1,330	284,000	26,600
1989-08-16	1,340	1,360	1,330	1,360	175,000	27,200
1989-08-15	1,330	1,330	1,300	1,300	321,000	26,000
1989-08-14	1,340	1,340	1,300	1,300	194,000	26,000
1989-08-11	1,350	1,350	1,320	1,340	410,000	26,800
1989-08-10	1,360	1,380	1,340	1,370	110,000	27,400
1989-08-09	1,390	1,390	1,350	1,380	162,000	27,600
1989-08-08	1,380	1,390	1,340	1,370	348,000	27,400
1989-08-07	1,410	1,410	1,370	1,380	216,000	27,600
1989-08-04	1,360	1,390	1,360	1,390	150,000	27,800
1989-08-03	1,390	1,390	1,360	1,360	496,000	27,200
1989-08-02	1,380	1,400	1,370	1,380	519,000	27,600
1989-08-01	1,390	1,400	1,380	1,380	316,000	27,600
1989-07-31	1,420	1,420	1,380	1,380	217,000	27,600
1989-07-28	1,420	1,430	1,390	1,430	960,000	28,600
1989-07-27	1,420	1,420	1,370	1,400	1,251,000	28,000
1989-07-26	1,380	1,420	1,370	1,400	1,425,000	28,000
1989-07-25	1,360	1,360	1,330	1,360	515,000	27,200
1989-07-24	1,350	1,360	1,330	1,360	363,000	27,200
1989-07-21	1,310	1,340	1,300	1,320	626,000	26,400
1989-07-20	1,350	1,350	1,300	1,300	255,000	26,000
1989-07-19	1,350	1,350	1,330	1,330	218,000	26,600
1989-07-18	1,350	1,350	1,330	1,330	191,000	26,600
1989-07-17	1,340	1,350	1,330	1,340	266,000	26,800
1989-07-14	1,350	1,350	1,320	1,320	380,000	26,400
1989-07-13	1,340	1,360	1,330	1,340	674,000	26,800
1989-07-12	1,310	1,340	1,300	1,340	485,000	26,800
1989-07-11	1,280	1,300	1,270	1,300	494,000	26,000
1989-07-10	1,280	1,280	1,270	1,270	158,000	25,400
1989-07-07	1,310	1,310	1,260	1,280	233,000	25,600
1989-07-06	1,300	1,300	1,280	1,290	219,000	25,800
1989-07-05	1,260	1,290	1,250	1,280	431,000	25,600
1989-07-04	1,310	1,310	1,260	1,260	282,000	25,200
1989-07-03	1,270	1,320	1,250	1,280	259,000	25,600
1989-06-30	1,270	1,300	1,250	1,270	185,000	25,400
1989-06-29	1,300	1,300	1,260	1,260	175,000	25,200
1989-06-28	1,320	1,320	1,280	1,290	213,000	25,800
1989-06-27	1,330	1,340	1,320	1,320	226,000	26,400
1989-06-26	1,320	1,330	1,300	1,310	243,000	26,200
1989-06-23	1,330	1,330	1,300	1,310	643,000	26,200
1989-06-22	1,310	1,320	1,300	1,310	772,000	26,200
1989-06-21	1,280	1,320	1,280	1,280	516,000	25,600
1989-06-20	1,290	1,290	1,250	1,270	766,000	25,400
1989-06-19	1,300	1,320	1,270	1,300	122,000	26,000
1989-06-16	1,320	1,320	1,260	1,300	408,000	26,000
1989-06-15	1,350	1,350	1,300	1,300	478,000	26,000
1989-06-14	1,390	1,390	1,330	1,330	175,000	26,600
1989-06-13	1,410	1,410	1,370	1,370	187,000	27,400
1989-06-12	1,390	1,410	1,390	1,400	106,000	28,000
1989-06-09	1,400	1,420	1,390	1,390	198,000	27,800
1989-06-08	1,460	1,460	1,420	1,420	193,000	28,400
1989-06-07	1,410	1,440	1,410	1,440	476,000	28,800
1989-06-06	1,380	1,410	1,380	1,400	617,000	28,000
1989-06-05	1,380	1,430	1,380	1,400	657,000	28,000
1989-06-02	1,450	1,460	1,400	1,400	558,000	28,000
1989-06-01	1,490	1,490	1,450	1,470	844,000	29,400
1989-05-31	1,460	1,500	1,440	1,490	968,000	29,800
1989-05-30	1,480	1,480	1,450	1,480	235,000	29,600
1989-05-29	1,480	1,490	1,460	1,480	582,000	29,600
1989-05-26	1,490	1,500	1,470	1,490	342,000	29,800
1989-05-25	1,490	1,500	1,470	1,500	425,000	30,000
1989-05-24	1,470	1,490	1,470	1,480	705,000	29,600
1989-05-23	1,480	1,490	1,450	1,480	513,000	29,600
1989-05-22	1,540	1,540	1,510	1,510	869,000	30,200
1989-05-19	1,520	1,560	1,510	1,530	1,821,000	30,600
1989-05-18	1,500	1,520	1,480	1,520	595,000	30,400
1989-05-17	1,510	1,530	1,500	1,510	452,000	30,200
1989-05-16	1,520	1,540	1,510	1,510	633,000	30,200
1989-05-15	1,520	1,540	1,500	1,540	725,000	30,800
1989-05-12	1,510	1,570	1,500	1,530	2,869,000	30,600
1989-05-11	1,520	1,540	1,500	1,500	901,000	30,000
1989-05-10	1,530	1,530	1,500	1,500	657,000	30,000
1989-05-09	1,540	1,540	1,500	1,500	654,000	30,000
1989-05-08	1,540	1,540	1,510	1,520	968,000	30,400
1989-05-02	1,510	1,530	1,490	1,530	1,102,000	30,600
1989-05-01	1,510	1,530	1,500	1,500	790,000	30,000
1989-04-28	1,530	1,530	1,500	1,520	3,117,000	30,400
1989-04-27	1,500	1,550	1,490	1,530	1,582,000	30,600
1989-04-26	1,510	1,530	1,470	1,480	1,937,000	29,600
1989-04-25	1,520	1,520	1,490	1,490	1,046,000	29,800
1989-04-24	1,500	1,520	1,480	1,480	284,000	29,600
1989-04-21	1,530	1,540	1,500	1,500	753,000	30,000
1989-04-20	1,580	1,580	1,520	1,530	999,000	30,600
1989-04-19	1,610	1,620	1,550	1,550	4,911,000	31,000
1989-04-18	1,530	1,600	1,510	1,590	10,500,000	31,800
1989-04-17	1,540	1,540	1,500	1,510	1,721,000	30,200
1989-04-14	1,490	1,500	1,460	1,490	575,000	29,800
1989-04-13	1,480	1,480	1,450	1,450	212,000	29,000
1989-04-12	1,520	1,520	1,470	1,480	577,000	29,600
1989-04-11	1,530	1,560	1,510	1,520	3,828,000	30,400
1989-04-10	1,520	1,550	1,480	1,530	5,585,000	30,600
1989-04-07	1,450	1,520	1,440	1,510	2,182,000	30,200
1989-04-06	1,430	1,460	1,410	1,450	776,000	29,000
1989-04-05	1,490	1,500	1,430	1,430	775,000	28,600
1989-04-04	1,490	1,530	1,460	1,480	2,845,000	29,600
1989-04-03	1,500	1,500	1,430	1,470	743,000	29,400
1989-03-31	1,500	1,520	1,460	1,490	1,817,000	29,800
1989-03-30	1,540	1,540	1,470	1,480	1,528,000	29,600
1989-03-29	1,530	1,570	1,500	1,520	7,540,000	30,400
1989-03-28	1,500	1,540	1,470	1,520	2,678,000	30,400
1989-03-27	1,500	1,510	1,460	1,460	1,658,000	29,200
1989-03-24	1,520	1,560	1,450	1,490	9,158,000	29,800
1989-03-23	1,470	1,520	1,460	1,500	14,840,000	30,000
1989-03-22	1,420	1,420	1,380	1,410	1,254,000	28,200
1989-03-20	1,440	1,460	1,410	1,420	1,258,000	28,400
1989-03-17	1,380	1,440	1,380	1,440	2,270,000	28,800
1989-03-16	1,440	1,440	1,380	1,380	1,017,000	27,600
1989-03-15	1,370	1,440	1,350	1,440	1,461,000	28,800
1989-03-14	1,380	1,380	1,340	1,350	303,000	27,000
1989-03-13	1,360	1,370	1,340	1,360	241,000	27,200
1989-03-10	1,340	1,380	1,320	1,340	514,000	26,800
1989-03-09	1,380	1,380	1,340	1,350	389,000	27,000
1989-03-08	1,410	1,420	1,340	1,360	1,088,000	27,200
1989-03-07	1,400	1,430	1,400	1,400	851,000	28,000
1989-03-06	1,420	1,420	1,400	1,400	570,000	28,000
1989-03-03	1,460	1,460	1,390	1,410	832,000	28,200
1989-03-02	1,470	1,470	1,430	1,440	306,000	28,800
1989-03-01	1,450	1,470	1,420	1,470	1,212,000	29,400
1989-02-28	1,460	1,470	1,420	1,460	1,213,000	29,200
1989-02-27	1,450	1,470	1,430	1,440	497,000	28,800
1989-02-23	1,480	1,500	1,420	1,430	1,617,000	28,600
1989-02-22	1,500	1,510	1,460	1,460	4,171,000	29,200
1989-02-21	1,400	1,540	1,400	1,500	12,197,000	30,000
1989-02-20	1,410	1,420	1,400	1,400	514,000	28,000
1989-02-17	1,410	1,430	1,400	1,400	530,000	28,000
1989-02-16	1,420	1,430	1,400	1,400	580,000	28,000
1989-02-15	1,460	1,470	1,410	1,410	857,000	28,200
1989-02-14	1,420	1,480	1,420	1,440	1,128,000	28,800
1989-02-13	1,430	1,450	1,400	1,420	734,000	28,400
1989-02-10	1,400	1,450	1,390	1,450	957,000	29,000
1989-02-09	1,450	1,480	1,420	1,420	626,000	28,400
1989-02-08	1,500	1,500	1,460	1,460	3,976,000	29,200
1989-02-07	1,460	1,520	1,440	1,500	6,178,000	30,000
1989-02-06	1,460	1,510	1,440	1,460	6,738,000	29,200
1989-02-03	1,380	1,470	1,370	1,470	3,374,000	29,400
1989-02-02	1,370	1,390	1,360	1,390	422,000	27,800
1989-02-01	1,380	1,390	1,360	1,380	519,000	27,600
1989-01-31	1,380	1,410	1,380	1,400	751,000	28,000
1989-01-30	1,370	1,410	1,360	1,360	578,000	27,200
1989-01-28	1,400	1,440	1,390	1,390	485,000	27,800
1989-01-27	1,450	1,460	1,410	1,410	725,000	28,200
1989-01-26	1,420	1,450	1,400	1,430	523,000	28,600
1989-01-25	1,420	1,440	1,400	1,400	407,000	28,000
1989-01-24	1,480	1,490	1,420	1,460	2,951,000	29,200
1989-01-23	1,430	1,470	1,420	1,460	4,743,000	29,200
1989-01-20	1,360	1,420	1,330	1,390	1,411,000	27,800
1989-01-19	1,380	1,390	1,350	1,350	282,000	27,000
1989-01-18	1,410	1,420	1,370	1,400	403,000	28,000
1989-01-17	1,400	1,420	1,360	1,420	556,000	28,400
1989-01-13	1,430	1,440	1,390	1,420	507,000	28,400
1989-01-12	1,470	1,470	1,410	1,440	2,550,000	28,800
1989-01-11	1,370	1,470	1,370	1,470	7,136,000	29,400
1989-01-10	1,320	1,400	1,320	1,380	1,570,000	27,600
1989-01-09	1,330	1,340	1,310	1,340	644,000	26,800
1989-01-06	1,310	1,320	1,280	1,310	379,000	26,200
1989-01-05	1,360	1,360	1,300	1,300	577,000	26,000
1989-01-04	1,380	1,390	1,310	1,370	336,000	27,400

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