5480 日本冶金工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	395	397	382	382	188,000	7,640
1992-12-29	388	400	388	394	153,000	7,880
1992-12-28	402	402	386	386	207,000	7,720
1992-12-25	409	409	401	402	171,000	8,040
1992-12-24	410	420	405	410	211,000	8,200
1992-12-22	410	411	405	410	201,000	8,200
1992-12-21	423	423	407	410	109,000	8,200
1992-12-18	418	424	418	424	152,000	8,480
1992-12-17	405	418	404	413	167,000	8,260
1992-12-16	416	423	408	408	178,000	8,160
1992-12-15	418	420	411	416	149,000	8,320
1992-12-14	421	422	418	420	189,000	8,400
1992-12-11	410	425	408	420	1,296,000	8,400
1992-12-10	415	427	410	411	204,000	8,220
1992-12-09	408	410	404	410	170,000	8,200
1992-12-08	416	416	403	404	251,000	8,080
1992-12-07	417	417	412	413	70,000	8,260
1992-12-04	408	412	407	412	110,000	8,240
1992-12-03	419	420	407	408	164,000	8,160
1992-12-02	406	423	406	423	144,000	8,460
1992-12-01	430	440	411	411	194,000	8,220
1992-11-30	426	430	417	430	140,000	8,600
1992-11-27	420	425	411	421	236,000	8,420
1992-11-26	415	424	414	424	415,000	8,480
1992-11-25	407	422	407	410	144,000	8,200
1992-11-24	417	418	412	417	152,000	8,340
1992-11-20	407	418	406	412	440,000	8,240
1992-11-19	413	420	406	413	332,000	8,260
1992-11-18	386	415	386	415	173,000	8,300
1992-11-17	380	380	372	374	205,000	7,480
1992-11-16	385	393	380	385	70,000	7,700
1992-11-13	394	397	385	385	932,000	7,700
1992-11-12	400	400	391	391	405,000	7,820
1992-11-11	403	403	395	400	173,000	8,000
1992-11-10	390	404	387	403	247,000	8,060
1992-11-09	418	418	390	392	150,000	7,840
1992-11-06	423	423	409	418	154,000	8,360
1992-11-05	428	428	420	420	182,000	8,400
1992-11-04	428	428	420	424	156,000	8,480
1992-11-02	409	428	408	428	71,000	8,560
1992-10-30	416	419	408	408	182,000	8,160
1992-10-29	421	421	410	415	143,000	8,300
1992-10-28	430	432	420	422	178,000	8,440
1992-10-27	420	425	417	420	174,000	8,400
1992-10-26	415	420	413	413	146,000	8,260
1992-10-23	422	422	413	413	194,000	8,260
1992-10-22	410	417	410	413	259,000	8,260
1992-10-21	420	420	410	419	349,000	8,380
1992-10-20	429	429	417	429	259,000	8,580
1992-10-19	433	433	410	417	232,000	8,340
1992-10-16	442	443	433	433	215,000	8,660
1992-10-15	431	433	424	433	131,000	8,660
1992-10-14	440	442	432	432	148,000	8,640
1992-10-13	435	440	434	438	152,000	8,760
1992-10-12	417	429	417	429	147,000	8,580
1992-10-09	419	424	410	416	1,562,000	8,320
1992-10-08	423	430	419	425	225,000	8,500
1992-10-07	430	445	426	444	165,000	8,880
1992-10-06	421	425	411	424	227,000	8,480
1992-10-05	427	430	416	424	175,000	8,480
1992-10-02	434	437	427	427	343,000	8,540
1992-10-01	440	445	425	435	409,000	8,700
1992-09-30	465	470	460	470	143,000	9,400
1992-09-29	458	461	446	450	191,000	9,000
1992-09-28	458	467	458	458	158,000	9,160
1992-09-25	482	483	473	473	280,000	9,460
1992-09-24	485	490	484	489	332,000	9,780
1992-09-22	455	478	451	475	227,000	9,500
1992-09-21	459	460	450	450	299,000	9,000
1992-09-18	459	459	447	458	328,000	9,160
1992-09-17	459	459	450	459	270,000	9,180
1992-09-16	453	465	450	464	302,000	9,280
1992-09-14	460	478	460	478	246,000	9,560
1992-09-11	483	484	464	475	1,427,000	9,500
1992-09-10	486	500	485	493	687,000	9,860
1992-09-09	478	494	468	493	346,000	9,860
1992-09-08	485	494	480	483	489,000	9,660
1992-09-07	485	488	476	476	208,000	9,520
1992-09-04	478	488	469	471	393,000	9,420
1992-09-03	438	482	433	478	302,000	9,560
1992-09-02	439	442	429	433	242,000	8,660
1992-09-01	465	470	441	443	304,000	8,860
1992-08-31	455	480	449	465	368,000	9,300
1992-08-28	445	470	441	450	633,000	9,000
1992-08-27	449	450	447	450	445,000	9,000
1992-08-26	395	413	394	394	270,000	7,880
1992-08-25	402	413	393	400	276,000	8,000
1992-08-24	402	430	400	402	419,000	8,040
1992-08-21	380	401	380	400	471,000	8,000
1992-08-20	369	388	369	378	253,000	7,560
1992-08-19	360	370	355	369	328,000	7,380
1992-08-18	364	371	355	355	262,000	7,100
1992-08-17	374	377	369	369	97,000	7,380
1992-08-14	356	376	356	375	647,000	7,500
1992-08-13	365	370	356	356	268,000	7,120
1992-08-12	361	371	358	360	343,000	7,200
1992-08-11	390	390	360	360	468,000	7,200
1992-08-10	397	402	370	380	222,000	7,600
1992-08-07	420	424	410	417	198,000	8,340
1992-08-06	437	441	416	427	246,000	8,540
1992-08-05	439	448	430	438	193,000	8,760
1992-08-04	435	449	430	439	114,000	8,780
1992-08-03	430	440	430	437	171,000	8,740
1992-07-31	433	446	433	445	192,000	8,900
1992-07-30	417	444	417	443	217,000	8,860
1992-07-29	429	429	410	416	291,000	8,320
1992-07-28	416	425	415	419	160,000	8,380
1992-07-27	434	437	410	410	452,000	8,200
1992-07-24	424	428	415	415	301,000	8,300
1992-07-23	422	449	420	449	247,000	8,980
1992-07-22	446	447	421	423	320,000	8,460
1992-07-21	430	443	425	443	267,000	8,860
1992-07-20	441	444	420	422	205,000	8,440
1992-07-17	469	470	455	455	191,000	9,100
1992-07-16	485	485	469	477	99,000	9,540
1992-07-15	490	493	481	490	169,000	9,800
1992-07-14	495	496	475	475	157,000	9,500
1992-07-13	485	495	479	495	222,000	9,900
1992-07-10	487	489	461	480	614,000	9,600
1992-07-09	475	479	471	479	154,000	9,580
1992-07-08	463	465	457	458	128,000	9,160
1992-07-07	475	479	462	462	96,000	9,240
1992-07-06	470	479	465	465	80,000	9,300
1992-07-03	467	476	465	465	298,000	9,300
1992-07-02	464	481	460	477	263,000	9,540
1992-07-01	442	459	437	459	182,000	9,180
1992-06-30	441	450	434	449	275,000	8,980
1992-06-29	429	441	419	430	205,000	8,600
1992-06-26	460	460	425	426	335,000	8,520
1992-06-25	427	455	425	455	174,000	9,100
1992-06-24	455	461	421	425	197,000	8,500
1992-06-23	450	465	439	454	371,000	9,080
1992-06-22	500	500	450	455	591,000	9,100
1992-06-19	475	490	474	490	371,000	9,800
1992-06-18	470	477	460	470	503,000	9,400
1992-06-17	480	489	475	475	493,000	9,500
1992-06-16	486	490	480	481	183,000	9,620
1992-06-15	492	492	480	481	347,000	9,620
1992-06-12	510	520	491	491	2,281,000	9,820
1992-06-11	505	519	505	510	243,000	10,200
1992-06-10	504	514	504	514	289,000	10,280
1992-06-09	496	514	495	514	202,000	10,280
1992-06-08	500	500	486	493	370,000	9,860
1992-06-05	508	510	502	503	200,000	10,060
1992-06-04	515	525	508	510	194,000	10,200
1992-06-03	528	530	508	513	277,000	10,260
1992-06-02	536	538	520	528	123,000	10,560
1992-06-01	546	550	526	526	255,000	10,520
1992-05-29	539	539	520	526	146,000	10,520
1992-05-28	517	520	505	520	276,000	10,400
1992-05-27	521	537	501	506	372,000	10,120
1992-05-26	530	540	521	521	158,000	10,420
1992-05-25	523	540	520	540	169,000	10,800
1992-05-22	540	540	522	525	210,000	10,500
1992-05-21	535	549	535	548	338,000	10,960
1992-05-20	589	589	555	560	342,000	11,200
1992-05-19	567	580	560	579	154,000	11,580
1992-05-18	552	567	552	567	181,000	11,340
1992-05-15	570	578	538	542	458,000	10,840
1992-05-14	601	602	582	582	698,000	11,640
1992-05-13	586	599	580	591	1,362,000	11,820
1992-05-12	550	576	543	558	624,000	11,160
1992-05-11	530	539	529	539	531,000	10,780
1992-05-08	525	530	514	529	326,000	10,580
1992-05-07	518	538	496	535	367,000	10,700
1992-05-06	490	520	490	520	239,000	10,400
1992-05-01	485	495	485	490	196,000	9,800
1992-04-30	500	500	491	497	90,000	9,940
1992-04-28	497	502	491	500	219,000	10,000
1992-04-27	495	504	485	496	148,000	9,920
1992-04-24	495	495	460	490	473,000	9,800
1992-04-23	465	490	461	490	483,000	9,800
1992-04-22	472	475	460	460	258,000	9,200
1992-04-21	470	480	470	471	272,000	9,420
1992-04-20	501	501	475	480	259,000	9,600
1992-04-17	502	507	490	491	363,000	9,820
1992-04-16	525	527	499	517	355,000	10,340
1992-04-15	520	525	500	525	379,000	10,500
1992-04-14	490	511	476	510	245,000	10,200
1992-04-13	520	525	490	490	358,000	9,800
1992-04-10	510	520	495	511	248,000	10,220
1992-04-09	485	525	470	470	823,000	9,400
1992-04-08	491	503	480	485	341,000	9,700
1992-04-07	525	525	503	503	191,000	10,060
1992-04-06	530	535	521	523	115,000	10,460
1992-04-03	525	535	490	520	555,000	10,400
1992-04-02	551	570	509	535	477,000	10,700
1992-04-01	588	596	556	556	311,000	11,120
1992-03-31	609	618	596	606	224,000	12,120
1992-03-30	606	610	597	609	157,000	12,180
1992-03-27	601	619	595	596	247,000	11,920
1992-03-26	601	614	601	601	152,000	12,020
1992-03-25	600	605	591	605	288,000	12,100
1992-03-24	606	607	600	605	124,000	12,100
1992-03-23	600	614	600	613	236,000	12,260
1992-03-19	602	615	597	607	695,000	12,140
1992-03-18	609	609	590	592	501,000	11,840
1992-03-17	620	620	607	610	602,000	12,200
1992-03-16	640	640	615	626	196,000	12,520
1992-03-13	611	632	611	630	1,981,000	12,600
1992-03-12	640	650	621	621	309,000	12,420
1992-03-11	646	646	630	640	175,000	12,800
1992-03-10	651	658	651	656	113,000	13,120
1992-03-09	650	655	645	651	91,000	13,020
1992-03-06	650	660	650	659	133,000	13,180
1992-03-05	655	659	650	650	232,000	13,000
1992-03-04	655	655	650	655	189,000	13,100
1992-03-03	650	655	650	655	237,000	13,100
1992-03-02	650	656	641	650	123,000	13,000
1992-02-28	646	655	630	630	82,000	12,600
1992-02-27	662	662	647	647	130,000	12,940
1992-02-26	634	647	633	647	150,000	12,940
1992-02-25	616	634	611	616	124,000	12,320
1992-02-24	648	648	611	616	139,000	12,320
1992-02-21	621	648	619	648	169,000	12,960
1992-02-20	626	626	610	619	117,000	12,380
1992-02-19	600	623	599	606	153,000	12,120
1992-02-18	645	645	602	614	109,000	12,280
1992-02-17	600	645	595	645	151,000	12,900
1992-02-14	623	645	620	620	165,000	12,400
1992-02-13	647	650	620	620	216,000	12,400
1992-02-12	637	638	635	637	124,000	12,740
1992-02-10	651	652	635	637	112,000	12,740
1992-02-07	662	672	658	661	416,000	13,220
1992-02-06	640	650	632	633	209,000	12,660
1992-02-05	632	640	615	630	138,000	12,600
1992-02-04	649	649	635	641	129,000	12,820
1992-02-03	650	660	631	650	204,000	13,000
1992-01-31	617	650	615	625	330,000	12,500
1992-01-30	605	615	600	605	206,000	12,100
1992-01-29	605	610	590	607	113,000	12,140
1992-01-28	590	615	590	615	158,000	12,300
1992-01-27	595	599	580	582	118,000	11,640
1992-01-24	594	599	580	585	216,000	11,700
1992-01-23	613	615	600	614	768,000	12,280
1992-01-22	580	630	574	613	257,000	12,260
1992-01-21	594	605	577	580	222,000	11,600
1992-01-20	618	618	571	574	223,000	11,480
1992-01-17	633	633	609	609	394,000	12,180
1992-01-16	652	652	629	637	228,000	12,740
1992-01-14	650	670	632	632	206,000	12,640
1992-01-13	671	671	639	647	240,000	12,940
1992-01-10	680	681	660	661	397,000	13,220
1992-01-09	689	689	675	684	303,000	13,680
1992-01-08	725	725	685	689	229,000	13,780
1992-01-07	726	726	705	725	275,000	14,500
1992-01-06	724	725	709	714	132,000	14,280

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