5480 日本冶金工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 690 | 700 | 687 | 690 | 189,000 | 13,800 |
| 1991-12-27 | 714 | 714 | 675 | 677 | 191,000 | 13,540 |
| 1991-12-26 | 708 | 709 | 695 | 704 | 261,000 | 14,080 |
| 1991-12-25 | 690 | 703 | 682 | 703 | 316,000 | 14,060 |
| 1991-12-24 | 700 | 705 | 660 | 662 | 270,000 | 13,240 |
| 1991-12-20 | 681 | 685 | 670 | 670 | 173,000 | 13,400 |
| 1991-12-19 | 700 | 700 | 661 | 661 | 185,000 | 13,220 |
| 1991-12-18 | 703 | 705 | 685 | 705 | 233,000 | 14,100 |
| 1991-12-17 | 710 | 720 | 700 | 710 | 273,000 | 14,200 |
| 1991-12-16 | 710 | 713 | 693 | 698 | 178,000 | 13,960 |
| 1991-12-13 | 701 | 706 | 685 | 700 | 1,539,000 | 14,000 |
| 1991-12-12 | 651 | 671 | 638 | 671 | 205,000 | 13,420 |
| 1991-12-11 | 658 | 658 | 622 | 625 | 541,000 | 12,500 |
| 1991-12-10 | 671 | 671 | 650 | 650 | 227,000 | 13,000 |
| 1991-12-09 | 674 | 676 | 650 | 670 | 107,000 | 13,400 |
| 1991-12-06 | 680 | 680 | 672 | 674 | 162,000 | 13,480 |
| 1991-12-05 | 673 | 673 | 662 | 672 | 133,000 | 13,440 |
| 1991-12-04 | 649 | 680 | 649 | 672 | 267,000 | 13,440 |
| 1991-12-03 | 645 | 660 | 631 | 642 | 446,000 | 12,840 |
| 1991-12-02 | 665 | 671 | 655 | 655 | 255,000 | 13,100 |
| 1991-11-29 | 705 | 705 | 662 | 671 | 280,000 | 13,420 |
| 1991-11-28 | 700 | 700 | 688 | 695 | 153,000 | 13,900 |
| 1991-11-27 | 719 | 719 | 702 | 702 | 214,000 | 14,040 |
| 1991-11-26 | 697 | 710 | 697 | 709 | 288,000 | 14,180 |
| 1991-11-25 | 701 | 711 | 698 | 698 | 117,000 | 13,960 |
| 1991-11-22 | 717 | 718 | 705 | 718 | 218,000 | 14,360 |
| 1991-11-21 | 735 | 735 | 707 | 718 | 171,000 | 14,360 |
| 1991-11-20 | 720 | 738 | 715 | 722 | 187,000 | 14,440 |
| 1991-11-19 | 740 | 745 | 725 | 745 | 198,000 | 14,900 |
| 1991-11-18 | 731 | 732 | 718 | 720 | 295,000 | 14,400 |
| 1991-11-15 | 747 | 750 | 742 | 742 | 327,000 | 14,840 |
| 1991-11-14 | 765 | 774 | 756 | 756 | 158,000 | 15,120 |
| 1991-11-13 | 797 | 799 | 775 | 775 | 125,000 | 15,500 |
| 1991-11-12 | 761 | 798 | 761 | 797 | 194,000 | 15,940 |
| 1991-11-11 | 780 | 780 | 759 | 759 | 157,000 | 15,180 |
| 1991-11-08 | 790 | 791 | 770 | 780 | 585,000 | 15,600 |
| 1991-11-07 | 790 | 800 | 785 | 785 | 675,000 | 15,700 |
| 1991-11-06 | 785 | 796 | 781 | 790 | 475,000 | 15,800 |
| 1991-11-05 | 790 | 790 | 782 | 782 | 141,000 | 15,640 |
| 1991-11-01 | 785 | 790 | 783 | 784 | 292,000 | 15,680 |
| 1991-10-31 | 780 | 790 | 777 | 790 | 353,000 | 15,800 |
| 1991-10-30 | 789 | 789 | 777 | 777 | 271,000 | 15,540 |
| 1991-10-29 | 790 | 795 | 777 | 789 | 292,000 | 15,780 |
| 1991-10-28 | 775 | 784 | 760 | 760 | 355,000 | 15,200 |
| 1991-10-25 | 791 | 800 | 775 | 782 | 353,000 | 15,640 |
| 1991-10-24 | 781 | 807 | 781 | 801 | 965,000 | 16,020 |
| 1991-10-23 | 780 | 786 | 777 | 782 | 450,000 | 15,640 |
| 1991-10-22 | 785 | 790 | 775 | 790 | 915,000 | 15,800 |
| 1991-10-21 | 790 | 790 | 782 | 789 | 621,000 | 15,780 |
| 1991-10-18 | 755 | 791 | 752 | 790 | 1,609,000 | 15,800 |
| 1991-10-17 | 735 | 755 | 733 | 750 | 719,000 | 15,000 |
| 1991-10-16 | 737 | 739 | 730 | 730 | 412,000 | 14,600 |
| 1991-10-15 | 750 | 750 | 730 | 736 | 293,000 | 14,720 |
| 1991-10-14 | 746 | 758 | 745 | 745 | 249,000 | 14,900 |
| 1991-10-11 | 755 | 760 | 748 | 748 | 301,000 | 14,960 |
| 1991-10-09 | 750 | 765 | 750 | 765 | 1,253,000 | 15,300 |
| 1991-10-08 | 777 | 777 | 752 | 753 | 353,000 | 15,060 |
| 1991-10-07 | 782 | 785 | 778 | 780 | 263,000 | 15,600 |
| 1991-10-04 | 794 | 797 | 774 | 775 | 779,000 | 15,500 |
| 1991-10-03 | 781 | 799 | 774 | 799 | 754,000 | 15,980 |
| 1991-10-02 | 815 | 815 | 781 | 781 | 386,000 | 15,620 |
| 1991-10-01 | 770 | 805 | 760 | 805 | 767,000 | 16,100 |
| 1991-09-30 | 770 | 780 | 770 | 771 | 193,000 | 15,420 |
| 1991-09-27 | 763 | 780 | 763 | 770 | 491,000 | 15,400 |
| 1991-09-26 | 763 | 763 | 745 | 760 | 344,000 | 15,200 |
| 1991-09-25 | 764 | 769 | 745 | 765 | 269,000 | 15,300 |
| 1991-09-24 | 743 | 770 | 743 | 757 | 236,000 | 15,140 |
| 1991-09-20 | 757 | 770 | 753 | 762 | 182,000 | 15,240 |
| 1991-09-19 | 755 | 774 | 746 | 747 | 374,000 | 14,940 |
| 1991-09-18 | 755 | 780 | 745 | 746 | 413,000 | 14,920 |
| 1991-09-17 | 777 | 777 | 752 | 765 | 354,000 | 15,300 |
| 1991-09-13 | 757 | 769 | 757 | 757 | 2,187,000 | 15,140 |
| 1991-09-12 | 758 | 767 | 755 | 757 | 339,000 | 15,140 |
| 1991-09-11 | 748 | 768 | 748 | 768 | 309,000 | 15,360 |
| 1991-09-10 | 760 | 760 | 735 | 748 | 251,000 | 14,960 |
| 1991-09-09 | 760 | 774 | 759 | 760 | 379,000 | 15,200 |
| 1991-09-06 | 740 | 770 | 740 | 760 | 485,000 | 15,200 |
| 1991-09-05 | 725 | 734 | 721 | 732 | 328,000 | 14,640 |
| 1991-09-04 | 730 | 736 | 706 | 725 | 385,000 | 14,500 |
| 1991-09-03 | 728 | 735 | 726 | 730 | 285,000 | 14,600 |
| 1991-09-02 | 710 | 730 | 705 | 726 | 263,000 | 14,520 |
| 1991-08-30 | 710 | 719 | 696 | 700 | 341,000 | 14,000 |
| 1991-08-29 | 686 | 697 | 686 | 694 | 217,000 | 13,880 |
| 1991-08-28 | 676 | 686 | 673 | 676 | 279,000 | 13,520 |
| 1991-08-27 | 680 | 689 | 675 | 680 | 169,000 | 13,600 |
| 1991-08-26 | 710 | 710 | 676 | 680 | 222,000 | 13,600 |
| 1991-08-23 | 725 | 725 | 700 | 700 | 273,000 | 14,000 |
| 1991-08-22 | 735 | 735 | 725 | 725 | 296,000 | 14,500 |
| 1991-08-21 | 701 | 728 | 701 | 715 | 396,000 | 14,300 |
| 1991-08-20 | 692 | 700 | 671 | 700 | 596,000 | 14,000 |
| 1991-08-19 | 727 | 727 | 686 | 692 | 446,000 | 13,840 |
| 1991-08-16 | 720 | 728 | 714 | 720 | 266,000 | 14,400 |
| 1991-08-15 | 710 | 728 | 710 | 710 | 291,000 | 14,200 |
| 1991-08-14 | 719 | 729 | 710 | 729 | 236,000 | 14,580 |
| 1991-08-13 | 695 | 715 | 680 | 700 | 289,000 | 14,000 |
| 1991-08-12 | 718 | 718 | 701 | 701 | 328,000 | 14,020 |
| 1991-08-09 | 726 | 739 | 712 | 728 | 383,000 | 14,560 |
| 1991-08-08 | 740 | 740 | 716 | 716 | 197,000 | 14,320 |
| 1991-08-07 | 731 | 738 | 728 | 738 | 324,000 | 14,760 |
| 1991-08-06 | 741 | 741 | 720 | 721 | 265,000 | 14,420 |
| 1991-08-05 | 742 | 744 | 730 | 731 | 252,000 | 14,620 |
| 1991-08-02 | 729 | 743 | 729 | 742 | 150,000 | 14,840 |
| 1991-08-01 | 744 | 749 | 730 | 749 | 197,000 | 14,980 |
| 1991-07-31 | 730 | 747 | 726 | 744 | 588,000 | 14,880 |
| 1991-07-30 | 715 | 728 | 710 | 726 | 537,000 | 14,520 |
| 1991-07-29 | 714 | 715 | 700 | 715 | 354,000 | 14,300 |
| 1991-07-26 | 710 | 710 | 697 | 707 | 979,000 | 14,140 |
| 1991-07-25 | 727 | 730 | 698 | 713 | 686,000 | 14,260 |
| 1991-07-24 | 700 | 720 | 700 | 720 | 479,000 | 14,400 |
| 1991-07-23 | 696 | 710 | 690 | 710 | 385,000 | 14,200 |
| 1991-07-22 | 719 | 723 | 706 | 706 | 130,000 | 14,120 |
| 1991-07-19 | 719 | 724 | 716 | 719 | 199,000 | 14,380 |
| 1991-07-18 | 715 | 732 | 715 | 716 | 251,000 | 14,320 |
| 1991-07-17 | 756 | 756 | 730 | 735 | 404,000 | 14,700 |
| 1991-07-16 | 775 | 777 | 740 | 763 | 265,000 | 15,260 |
| 1991-07-15 | 755 | 776 | 755 | 768 | 464,000 | 15,360 |
| 1991-07-12 | 730 | 750 | 727 | 749 | 277,000 | 14,980 |
| 1991-07-11 | 744 | 744 | 720 | 720 | 382,000 | 14,400 |
| 1991-07-10 | 720 | 740 | 714 | 734 | 561,000 | 14,680 |
| 1991-07-09 | 683 | 721 | 661 | 714 | 1,147,000 | 14,280 |
| 1991-07-08 | 706 | 710 | 672 | 673 | 938,000 | 13,460 |
| 1991-07-05 | 744 | 745 | 710 | 710 | 671,000 | 14,200 |
| 1991-07-04 | 720 | 750 | 716 | 745 | 846,000 | 14,900 |
| 1991-07-03 | 757 | 760 | 728 | 730 | 889,000 | 14,600 |
| 1991-07-02 | 800 | 810 | 767 | 767 | 557,000 | 15,340 |
| 1991-07-01 | 776 | 805 | 765 | 800 | 1,140,000 | 16,000 |
| 1991-06-28 | 800 | 806 | 754 | 756 | 1,972,000 | 15,120 |
| 1991-06-27 | 806 | 818 | 800 | 804 | 1,141,000 | 16,080 |
| 1991-06-26 | 851 | 855 | 820 | 820 | 524,000 | 16,400 |
| 1991-06-25 | 827 | 857 | 827 | 857 | 603,000 | 17,140 |
| 1991-06-24 | 871 | 871 | 840 | 845 | 363,000 | 16,900 |
| 1991-06-21 | 865 | 880 | 852 | 871 | 547,000 | 17,420 |
| 1991-06-20 | 860 | 870 | 852 | 860 | 687,000 | 17,200 |
| 1991-06-19 | 869 | 875 | 849 | 850 | 942,000 | 17,000 |
| 1991-06-18 | 890 | 897 | 881 | 889 | 530,000 | 17,780 |
| 1991-06-17 | 898 | 900 | 897 | 900 | 431,000 | 18,000 |
| 1991-06-14 | 910 | 915 | 896 | 900 | 2,533,000 | 18,000 |
| 1991-06-13 | 888 | 902 | 888 | 902 | 404,000 | 18,040 |
| 1991-06-12 | 895 | 903 | 891 | 893 | 495,000 | 17,860 |
| 1991-06-11 | 890 | 900 | 885 | 897 | 296,000 | 17,940 |
| 1991-06-10 | 910 | 910 | 895 | 895 | 255,000 | 17,900 |
| 1991-06-07 | 900 | 910 | 899 | 905 | 301,000 | 18,100 |
| 1991-06-06 | 904 | 907 | 899 | 900 | 951,000 | 18,000 |
| 1991-06-05 | 908 | 920 | 908 | 909 | 411,000 | 18,180 |
| 1991-06-04 | 920 | 920 | 908 | 916 | 560,000 | 18,320 |
| 1991-06-03 | 923 | 933 | 923 | 930 | 435,000 | 18,600 |
| 1991-05-31 | 939 | 949 | 932 | 933 | 381,000 | 18,660 |
| 1991-05-30 | 943 | 950 | 929 | 949 | 631,000 | 18,980 |
| 1991-05-29 | 960 | 963 | 931 | 945 | 2,614,000 | 18,900 |
| 1991-05-28 | 916 | 959 | 916 | 950 | 1,021,000 | 19,000 |
| 1991-05-27 | 938 | 938 | 916 | 916 | 843,000 | 18,320 |
| 1991-05-24 | 930 | 943 | 915 | 935 | 2,241,000 | 18,700 |
| 1991-05-23 | 890 | 930 | 885 | 930 | 960,000 | 18,600 |
| 1991-05-22 | 920 | 930 | 886 | 886 | 543,000 | 17,720 |
| 1991-05-21 | 871 | 910 | 857 | 910 | 843,000 | 18,200 |
| 1991-05-20 | 890 | 898 | 871 | 875 | 422,000 | 17,500 |
| 1991-05-17 | 891 | 910 | 877 | 900 | 697,000 | 18,000 |
| 1991-05-16 | 897 | 900 | 875 | 890 | 1,164,000 | 17,800 |
| 1991-05-15 | 905 | 914 | 900 | 907 | 1,186,000 | 18,140 |
| 1991-05-14 | 912 | 928 | 912 | 921 | 795,000 | 18,420 |
| 1991-05-13 | 931 | 940 | 921 | 922 | 613,000 | 18,440 |
| 1991-05-10 | 945 | 949 | 937 | 940 | 436,000 | 18,800 |
| 1991-05-09 | 945 | 963 | 945 | 955 | 948,000 | 19,100 |
| 1991-05-08 | 935 | 947 | 931 | 940 | 1,011,000 | 18,800 |
| 1991-05-07 | 964 | 970 | 935 | 935 | 737,000 | 18,700 |
| 1991-05-02 | 986 | 986 | 965 | 970 | 568,000 | 19,400 |
| 1991-05-01 | 970 | 986 | 965 | 986 | 951,000 | 19,720 |
| 1991-04-30 | 966 | 977 | 966 | 966 | 565,000 | 19,320 |
| 1991-04-26 | 980 | 990 | 965 | 975 | 928,000 | 19,500 |
| 1991-04-25 | 992 | 1,010 | 978 | 978 | 2,070,000 | 19,560 |
| 1991-04-24 | 998 | 1,000 | 982 | 982 | 1,246,000 | 19,640 |
| 1991-04-23 | 1,020 | 1,020 | 990 | 1,000 | 2,058,000 | 20,000 |
| 1991-04-22 | 1,040 | 1,040 | 1,020 | 1,040 | 3,649,000 | 20,800 |
| 1991-04-19 | 1,020 | 1,050 | 1,010 | 1,040 | 12,576,000 | 20,800 |
| 1991-04-18 | 995 | 1,040 | 976 | 1,030 | 9,522,000 | 20,600 |
| 1991-04-17 | 990 | 1,000 | 985 | 985 | 1,053,000 | 19,700 |
| 1991-04-16 | 1,010 | 1,020 | 993 | 1,010 | 1,665,000 | 20,200 |
| 1991-04-15 | 990 | 1,030 | 980 | 1,010 | 5,054,000 | 20,200 |
| 1991-04-12 | 999 | 999 | 985 | 990 | 1,058,000 | 19,800 |
| 1991-04-11 | 990 | 1,010 | 990 | 999 | 1,305,000 | 19,980 |
| 1991-04-10 | 980 | 1,020 | 980 | 999 | 8,489,000 | 19,980 |
| 1991-04-09 | 978 | 997 | 974 | 986 | 2,141,000 | 19,720 |
| 1991-04-08 | 997 | 1,010 | 980 | 984 | 3,352,000 | 19,680 |
| 1991-04-05 | 999 | 999 | 989 | 997 | 4,729,000 | 19,940 |
| 1991-04-04 | 970 | 1,010 | 968 | 1,010 | 13,623,000 | 20,200 |
| 1991-04-03 | 950 | 969 | 935 | 961 | 2,835,000 | 19,220 |
| 1991-04-02 | 960 | 962 | 935 | 940 | 2,267,000 | 18,800 |
| 1991-04-01 | 960 | 972 | 948 | 962 | 8,046,000 | 19,240 |
| 1991-03-29 | 923 | 962 | 915 | 962 | 8,152,000 | 19,240 |
| 1991-03-28 | 915 | 938 | 912 | 920 | 5,916,000 | 18,400 |
| 1991-03-27 | 927 | 939 | 895 | 929 | 6,182,000 | 18,580 |
| 1991-03-26 | 917 | 942 | 905 | 917 | 12,507,000 | 18,340 |
| 1991-03-25 | 809 | 888 | 805 | 880 | 5,847,000 | 17,600 |
| 1991-03-22 | 786 | 800 | 785 | 795 | 1,485,000 | 15,900 |
| 1991-03-20 | 787 | 789 | 775 | 785 | 1,223,000 | 15,700 |
| 1991-03-19 | 772 | 798 | 772 | 789 | 3,578,000 | 15,780 |
| 1991-03-18 | 761 | 778 | 760 | 771 | 965,000 | 15,420 |
| 1991-03-15 | 730 | 762 | 727 | 761 | 780,000 | 15,220 |
| 1991-03-14 | 745 | 745 | 731 | 740 | 432,000 | 14,800 |
| 1991-03-13 | 751 | 758 | 725 | 725 | 675,000 | 14,500 |
| 1991-03-12 | 754 | 765 | 741 | 741 | 594,000 | 14,820 |
| 1991-03-11 | 763 | 775 | 758 | 761 | 1,865,000 | 15,220 |
| 1991-03-08 | 740 | 763 | 734 | 760 | 3,347,000 | 15,200 |
| 1991-03-07 | 721 | 740 | 715 | 725 | 744,000 | 14,500 |
| 1991-03-06 | 748 | 753 | 730 | 730 | 1,816,000 | 14,600 |
| 1991-03-05 | 726 | 754 | 717 | 738 | 4,554,000 | 14,760 |
| 1991-03-04 | 695 | 723 | 690 | 718 | 1,698,000 | 14,360 |
| 1991-03-01 | 680 | 710 | 675 | 690 | 1,268,000 | 13,800 |
| 1991-02-28 | 668 | 695 | 664 | 680 | 802,000 | 13,600 |
| 1991-02-27 | 650 | 660 | 646 | 658 | 176,000 | 13,160 |
| 1991-02-26 | 670 | 670 | 656 | 657 | 491,000 | 13,140 |
| 1991-02-25 | 641 | 660 | 640 | 650 | 322,000 | 13,000 |
| 1991-02-22 | 660 | 669 | 641 | 651 | 340,000 | 13,020 |
| 1991-02-21 | 680 | 680 | 655 | 660 | 541,000 | 13,200 |
| 1991-02-20 | 664 | 686 | 655 | 679 | 513,000 | 13,580 |
| 1991-02-19 | 684 | 685 | 664 | 664 | 909,000 | 13,280 |
| 1991-02-18 | 650 | 675 | 640 | 674 | 784,000 | 13,480 |
| 1991-02-15 | 624 | 630 | 605 | 620 | 707,000 | 12,400 |
| 1991-02-14 | 599 | 635 | 599 | 630 | 731,000 | 12,600 |
| 1991-02-13 | 600 | 605 | 580 | 593 | 301,000 | 11,860 |
| 1991-02-12 | 575 | 610 | 575 | 599 | 444,000 | 11,980 |
| 1991-02-08 | 556 | 568 | 540 | 568 | 481,000 | 11,360 |
| 1991-02-07 | 553 | 563 | 548 | 548 | 234,000 | 10,960 |
| 1991-02-06 | 540 | 568 | 537 | 563 | 373,000 | 11,260 |
| 1991-02-05 | 526 | 548 | 525 | 541 | 286,000 | 10,820 |
| 1991-02-04 | 525 | 540 | 521 | 523 | 152,000 | 10,460 |
| 1991-02-01 | 530 | 540 | 521 | 525 | 208,000 | 10,500 |
| 1991-01-31 | 548 | 558 | 530 | 531 | 160,000 | 10,620 |
| 1991-01-30 | 546 | 559 | 546 | 547 | 103,000 | 10,940 |
| 1991-01-29 | 545 | 560 | 545 | 550 | 73,000 | 11,000 |
| 1991-01-28 | 545 | 560 | 545 | 560 | 131,000 | 11,200 |
| 1991-01-25 | 550 | 558 | 546 | 555 | 235,000 | 11,100 |
| 1991-01-24 | 534 | 549 | 534 | 548 | 349,000 | 10,960 |
| 1991-01-23 | 520 | 560 | 520 | 535 | 319,000 | 10,700 |
| 1991-01-22 | 555 | 566 | 535 | 535 | 138,000 | 10,700 |
| 1991-01-21 | 529 | 568 | 529 | 566 | 191,000 | 11,320 |
| 1991-01-18 | 561 | 580 | 540 | 580 | 416,000 | 11,600 |
| 1991-01-17 | 500 | 558 | 500 | 541 | 470,000 | 10,820 |
| 1991-01-16 | 506 | 527 | 506 | 510 | 151,000 | 10,200 |
| 1991-01-14 | 532 | 549 | 532 | 549 | 146,000 | 10,980 |
| 1991-01-11 | 540 | 558 | 532 | 558 | 284,000 | 11,160 |
| 1991-01-10 | 530 | 560 | 530 | 532 | 208,000 | 10,640 |
| 1991-01-09 | 550 | 555 | 530 | 530 | 186,000 | 10,600 |
| 1991-01-08 | 570 | 570 | 550 | 550 | 101,000 | 11,000 |
| 1991-01-07 | 596 | 600 | 560 | 560 | 156,000 | 11,200 |
| 1991-01-04 | 571 | 591 | 570 | 591 | 172,000 | 11,820 |
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
