5480 日本冶金工業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	580	580	570	579	103,000	11,580
1990-12-27	570	590	569	570	212,000	11,400
1990-12-26	565	565	553	565	208,000	11,300
1990-12-25	562	573	550	567	152,000	11,340
1990-12-21	561	580	561	563	187,000	11,260
1990-12-20	605	615	581	581	492,000	11,620
1990-12-19	618	620	600	620	588,000	12,400
1990-12-18	599	618	599	610	308,000	12,200
1990-12-17	599	599	590	599	125,000	11,980
1990-12-14	600	610	591	610	1,705,000	12,200
1990-12-13	620	634	610	620	441,000	12,400
1990-12-12	605	637	600	626	636,000	12,520
1990-12-11	590	605	582	600	289,000	12,000
1990-12-10	590	600	580	600	356,000	12,000
1990-12-07	559	597	550	590	573,000	11,800
1990-12-06	520	540	510	529	261,000	10,580
1990-12-05	523	539	507	530	366,000	10,600
1990-12-04	535	535	520	526	283,000	10,520
1990-12-03	540	550	530	545	158,000	10,900
1990-11-30	490	531	490	520	467,000	10,400
1990-11-29	540	540	510	520	360,000	10,400
1990-11-28	565	570	543	560	234,000	11,200
1990-11-27	560	570	556	565	172,000	11,300
1990-11-26	556	570	550	570	192,000	11,400
1990-11-22	550	565	535	546	644,000	10,920
1990-11-21	572	578	551	552	275,000	11,040
1990-11-20	587	587	575	580	114,000	11,600
1990-11-19	581	587	570	587	144,000	11,740
1990-11-16	556	562	546	562	556,000	11,240
1990-11-15	613	613	565	567	403,000	11,340
1990-11-14	620	634	613	619	209,000	12,380
1990-11-13	600	640	600	640	358,000	12,800
1990-11-09	550	570	550	570	263,000	11,400
1990-11-08	585	585	552	570	218,000	11,400
1990-11-07	610	610	590	590	231,000	11,800
1990-11-06	649	649	610	610	169,000	12,200
1990-11-05	650	650	632	632	101,000	12,640
1990-11-02	650	670	620	640	221,000	12,800
1990-11-01	680	680	650	650	256,000	13,000
1990-10-31	695	701	678	690	772,000	13,800
1990-10-30	694	694	675	678	223,000	13,560
1990-10-29	686	690	676	690	402,000	13,800
1990-10-26	685	690	670	676	261,000	13,520
1990-10-25	690	704	680	685	326,000	13,700
1990-10-24	658	665	650	650	468,000	13,000
1990-10-23	674	674	658	658	437,000	13,160
1990-10-22	650	678	650	655	307,000	13,100
1990-10-19	635	649	634	640	484,000	12,800
1990-10-18	625	633	617	633	330,000	12,660
1990-10-17	591	620	580	605	401,000	12,100
1990-10-16	601	605	575	581	422,000	11,620
1990-10-15	573	584	555	584	311,000	11,680
1990-10-12	563	563	551	563	77,000	11,260
1990-10-11	567	570	532	553	814,000	11,060
1990-10-09	600	618	569	579	434,000	11,580
1990-10-08	579	595	570	590	400,000	11,800
1990-10-05	550	580	548	569	550,000	11,380
1990-10-04	535	540	520	534	204,000	10,680
1990-10-03	567	570	525	525	733,000	10,500
1990-10-02	538	538	538	538	404,000	10,760
1990-10-01	500	512	449	453	394,000	9,060
1990-09-28	540	541	491	510	524,000	10,200
1990-09-27	570	571	550	560	355,000	11,200
1990-09-26	655	655	575	580	341,000	11,600
1990-09-25	673	673	640	645	232,000	12,900
1990-09-21	667	680	665	665	314,000	13,300
1990-09-20	698	698	665	697	165,000	13,940
1990-09-19	674	690	670	688	203,000	13,760
1990-09-18	709	709	650	664	242,000	13,280
1990-09-17	720	720	691	708	281,000	14,160
1990-09-14	685	724	680	710	1,103,000	14,200
1990-09-13	710	720	702	705	446,000	14,100
1990-09-12	699	700	685	700	345,000	14,000
1990-09-11	730	730	685	685	326,000	13,700
1990-09-10	683	720	677	720	251,000	14,400
1990-09-07	674	680	655	663	367,000	13,260
1990-09-06	670	680	660	665	433,000	13,300
1990-09-05	670	670	625	670	361,000	13,400
1990-09-04	690	690	660	660	270,000	13,200
1990-09-03	725	725	670	680	363,000	13,600
1990-08-31	690	730	686	715	378,000	14,300
1990-08-30	670	680	629	680	347,000	13,600
1990-08-29	680	680	660	660	322,000	13,200
1990-08-28	662	678	652	670	545,000	13,400
1990-08-27	615	649	615	620	259,000	12,400
1990-08-24	590	620	590	605	528,000	12,100
1990-08-23	611	622	575	600	589,000	12,000
1990-08-22	695	700	641	641	350,000	12,820
1990-08-21	729	730	702	702	210,000	14,040
1990-08-20	750	750	715	721	204,000	14,420
1990-08-17	749	755	731	746	285,000	14,920
1990-08-16	799	799	777	779	230,000	15,580
1990-08-15	757	802	751	802	367,000	16,040
1990-08-14	719	730	690	727	270,000	14,540
1990-08-13	723	723	695	700	247,000	14,000
1990-08-10	732	742	730	733	433,000	14,660
1990-08-09	769	769	722	722	442,000	14,440
1990-08-08	741	770	731	770	667,000	15,400
1990-08-07	742	770	730	731	414,000	14,620
1990-08-06	819	819	789	792	246,000	15,840
1990-08-03	825	835	820	820	259,000	16,400
1990-08-02	870	870	845	860	202,000	17,200
1990-08-01	855	880	855	870	332,000	17,400
1990-07-31	868	870	849	860	188,000	17,200
1990-07-30	872	872	862	868	107,000	17,360
1990-07-27	880	880	850	872	221,000	17,440
1990-07-26	875	885	875	876	133,000	17,520
1990-07-25	885	895	875	895	175,000	17,900
1990-07-24	875	885	870	885	185,000	17,700
1990-07-23	900	900	874	885	197,000	17,700
1990-07-20	929	934	900	910	285,000	18,200
1990-07-19	938	948	930	939	544,000	18,780
1990-07-18	934	938	925	938	275,000	18,760
1990-07-17	930	933	918	923	480,000	18,460
1990-07-16	910	934	910	928	379,000	18,560
1990-07-13	892	910	892	905	264,000	18,100
1990-07-12	880	889	870	889	282,000	17,780
1990-07-11	870	885	870	870	331,000	17,400
1990-07-10	880	880	870	871	142,000	17,420
1990-07-09	866	881	866	880	222,000	17,600
1990-07-06	875	884	866	882	162,000	17,640
1990-07-05	888	895	880	885	133,000	17,700
1990-07-04	894	900	886	890	241,000	17,800
1990-07-03	888	897	885	894	216,000	17,880
1990-07-02	865	898	865	898	320,000	17,960
1990-06-29	900	901	875	875	270,000	17,500
1990-06-28	885	905	885	895	151,000	17,900
1990-06-27	887	909	879	903	292,000	18,060
1990-06-26	866	898	866	895	370,000	17,900
1990-06-25	915	915	875	875	321,000	17,500
1990-06-22	940	940	924	925	235,000	18,500
1990-06-21	913	932	910	930	242,000	18,600
1990-06-20	935	940	909	913	513,000	18,260
1990-06-19	963	965	945	945	241,000	18,900
1990-06-18	951	969	951	953	123,000	19,060
1990-06-15	985	990	955	955	125,000	19,100
1990-06-14	990	998	985	985	413,000	19,700
1990-06-13	955	1,010	951	1,010	784,000	20,200
1990-06-12	942	955	941	941	142,000	18,820
1990-06-11	963	963	945	945	172,000	18,900
1990-06-08	964	964	954	963	474,000	19,260
1990-06-07	945	958	940	954	512,000	19,080
1990-06-06	959	960	950	951	197,000	19,020
1990-06-05	970	970	955	960	250,000	19,200
1990-06-04	969	969	952	960	315,000	19,200
1990-06-01	995	1,000	970	974	437,000	19,480
1990-05-31	1,000	1,000	990	998	204,000	19,960
1990-05-30	985	1,000	980	990	730,000	19,800
1990-05-29	1,000	1,010	990	990	415,000	19,800
1990-05-28	1,010	1,020	1,000	1,020	595,000	20,400
1990-05-25	981	1,000	980	980	525,000	19,600
1990-05-24	1,000	1,000	975	981	262,000	19,620
1990-05-23	1,030	1,030	990	990	543,000	19,800
1990-05-22	964	1,020	961	1,020	1,111,000	20,400
1990-05-21	990	990	965	974	442,000	19,480
1990-05-18	1,020	1,020	990	990	772,000	19,800
1990-05-17	1,010	1,010	1,000	1,010	824,000	20,200
1990-05-16	1,020	1,050	1,000	1,000	4,510,000	20,000
1990-05-15	938	1,030	935	990	5,929,000	19,800
1990-05-14	900	930	896	928	2,151,000	18,560
1990-05-11	880	891	880	890	816,000	17,800
1990-05-10	900	904	880	881	1,455,000	17,620
1990-05-09	875	886	866	880	2,205,000	17,600
1990-05-08	858	858	840	845	555,000	16,900
1990-05-07	834	856	825	856	772,000	17,120
1990-05-02	794	818	794	814	375,000	16,280
1990-05-01	775	795	775	791	358,000	15,820
1990-04-27	775	775	766	766	390,000	15,320
1990-04-26	770	780	765	765	702,000	15,300
1990-04-25	760	760	750	760	235,000	15,200
1990-04-24	760	760	750	760	321,000	15,200
1990-04-23	770	770	751	751	205,000	15,020
1990-04-20	765	768	750	765	662,000	15,300
1990-04-19	719	745	718	745	357,000	14,900
1990-04-18	680	690	680	689	667,000	13,780
1990-04-17	701	722	670	690	763,000	13,800
1990-04-16	730	730	700	700	119,000	14,000
1990-04-13	720	750	720	730	223,000	14,600
1990-04-12	744	744	712	715	623,000	14,300
1990-04-11	769	770	720	734	1,213,000	14,680
1990-04-10	750	777	750	750	406,000	15,000
1990-04-09	750	781	750	780	697,000	15,600
1990-04-06	671	710	660	700	967,000	14,000
1990-04-05	670	680	630	640	719,000	12,800
1990-04-04	670	692	659	680	482,000	13,600
1990-04-03	676	684	640	667	532,000	13,340
1990-04-02	700	721	678	678	360,000	13,560
1990-03-30	783	790	750	750	324,000	15,000
1990-03-29	782	810	781	781	383,000	15,620
1990-03-28	790	828	781	781	320,000	15,620
1990-03-27	786	822	773	810	891,000	16,200
1990-03-26	770	811	750	778	940,000	15,560
1990-03-23	781	786	760	760	376,000	15,200
1990-03-22	771	791	770	770	281,000	15,400
1990-03-20	848	859	810	831	450,000	16,620
1990-03-19	943	943	848	848	390,000	16,960
1990-03-16	951	957	940	948	226,000	18,960
1990-03-15	958	958	945	957	186,000	19,140
1990-03-14	962	962	920	948	323,000	18,960
1990-03-13	990	990	972	972	495,000	19,440
1990-03-12	1,020	1,020	991	991	294,000	19,820
1990-03-09	1,010	1,020	996	1,000	501,000	20,000
1990-03-08	990	1,030	990	991	273,000	19,820
1990-03-07	1,010	1,010	990	999	354,000	19,980
1990-03-06	1,040	1,040	1,010	1,010	206,000	20,200
1990-03-05	1,030	1,040	1,020	1,030	267,000	20,600
1990-03-02	1,040	1,050	1,030	1,030	230,000	20,600
1990-03-01	1,060	1,060	1,050	1,050	634,000	21,000
1990-02-28	1,080	1,080	1,040	1,040	374,000	20,800
1990-02-27	1,020	1,070	1,010	1,050	369,000	21,000
1990-02-26	1,020	1,030	990	1,000	373,000	20,000
1990-02-23	1,110	1,140	1,110	1,110	159,000	22,200
1990-02-22	1,140	1,150	1,100	1,150	196,000	23,000
1990-02-21	1,130	1,160	1,100	1,100	449,000	22,000
1990-02-20	1,170	1,190	1,160	1,170	153,000	23,400
1990-02-19	1,190	1,190	1,170	1,190	112,000	23,800
1990-02-16	1,190	1,200	1,170	1,170	233,000	23,400
1990-02-15	1,160	1,180	1,160	1,170	195,000	23,400
1990-02-14	1,170	1,180	1,160	1,180	125,000	23,600
1990-02-13	1,190	1,190	1,170	1,170	131,000	23,400
1990-02-09	1,190	1,190	1,160	1,170	263,000	23,400
1990-02-08	1,180	1,200	1,160	1,190	349,000	23,800
1990-02-07	1,200	1,200	1,170	1,180	475,000	23,600
1990-02-06	1,200	1,200	1,180	1,180	223,000	23,600
1990-02-05	1,210	1,220	1,160	1,170	190,000	23,400
1990-02-02	1,160	1,200	1,160	1,200	429,000	24,000
1990-02-01	1,190	1,190	1,160	1,160	276,000	23,200
1990-01-31	1,170	1,190	1,160	1,180	202,000	23,600
1990-01-30	1,190	1,190	1,170	1,190	183,000	23,800
1990-01-29	1,170	1,180	1,140	1,140	331,000	22,800
1990-01-26	1,160	1,170	1,150	1,170	240,000	23,400
1990-01-25	1,200	1,200	1,170	1,190	291,000	23,800
1990-01-24	1,180	1,200	1,170	1,170	292,000	23,400
1990-01-23	1,190	1,200	1,190	1,200	428,000	24,000
1990-01-22	1,170	1,190	1,170	1,190	428,000	23,800
1990-01-19	1,170	1,190	1,170	1,170	165,000	23,400
1990-01-18	1,180	1,190	1,170	1,190	216,000	23,800
1990-01-17	1,190	1,210	1,180	1,180	641,000	23,600
1990-01-16	1,180	1,230	1,170	1,170	362,000	23,400
1990-01-12	1,210	1,210	1,180	1,180	305,000	23,600
1990-01-11	1,230	1,230	1,180	1,210	408,000	24,200
1990-01-10	1,210	1,230	1,200	1,230	363,000	24,600
1990-01-09	1,250	1,250	1,230	1,240	281,000	24,800
1990-01-08	1,240	1,250	1,240	1,250	220,000	25,000
1990-01-05	1,220	1,250	1,220	1,230	327,000	24,600
1990-01-04	1,250	1,250	1,220	1,220	145,000	24,400

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