5480 日本冶金工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 374 | 374 | 373 | 374 | 41,000 | 7,480 |
| 1993-12-29 | 374 | 375 | 370 | 375 | 130,000 | 7,500 |
| 1993-12-28 | 371 | 371 | 363 | 369 | 49,000 | 7,380 |
| 1993-12-27 | 365 | 370 | 360 | 370 | 356,000 | 7,400 |
| 1993-12-24 | 371 | 380 | 370 | 370 | 213,000 | 7,400 |
| 1993-12-22 | 383 | 386 | 371 | 385 | 299,000 | 7,700 |
| 1993-12-21 | 392 | 399 | 379 | 388 | 208,000 | 7,760 |
| 1993-12-20 | 415 | 415 | 400 | 400 | 258,000 | 8,000 |
| 1993-12-17 | 415 | 416 | 405 | 410 | 116,000 | 8,200 |
| 1993-12-16 | 410 | 420 | 405 | 420 | 393,000 | 8,400 |
| 1993-12-15 | 404 | 414 | 398 | 401 | 85,000 | 8,020 |
| 1993-12-14 | 401 | 415 | 400 | 414 | 615,000 | 8,280 |
| 1993-12-13 | 392 | 403 | 392 | 396 | 99,000 | 7,920 |
| 1993-12-10 | 385 | 405 | 383 | 392 | 1,062,000 | 7,840 |
| 1993-12-09 | 387 | 392 | 380 | 385 | 277,000 | 7,700 |
| 1993-12-08 | 389 | 389 | 366 | 375 | 262,000 | 7,500 |
| 1993-12-07 | 405 | 410 | 390 | 404 | 257,000 | 8,080 |
| 1993-12-06 | 418 | 418 | 392 | 407 | 231,000 | 8,140 |
| 1993-12-03 | 400 | 419 | 400 | 419 | 331,000 | 8,380 |
| 1993-12-02 | 380 | 411 | 380 | 398 | 411,000 | 7,960 |
| 1993-12-01 | 361 | 380 | 361 | 375 | 546,000 | 7,500 |
| 1993-11-30 | 356 | 371 | 350 | 356 | 211,000 | 7,120 |
| 1993-11-29 | 345 | 356 | 345 | 355 | 248,000 | 7,100 |
| 1993-11-26 | 395 | 395 | 370 | 370 | 324,000 | 7,400 |
| 1993-11-25 | 383 | 405 | 380 | 385 | 307,000 | 7,700 |
| 1993-11-24 | 380 | 388 | 380 | 383 | 636,000 | 7,660 |
| 1993-11-22 | 390 | 392 | 371 | 380 | 297,000 | 7,600 |
| 1993-11-19 | 396 | 408 | 396 | 397 | 259,000 | 7,940 |
| 1993-11-18 | 406 | 413 | 400 | 400 | 118,000 | 8,000 |
| 1993-11-17 | 409 | 413 | 405 | 406 | 140,000 | 8,120 |
| 1993-11-16 | 414 | 420 | 407 | 414 | 564,000 | 8,280 |
| 1993-11-15 | 418 | 419 | 409 | 416 | 567,000 | 8,320 |
| 1993-11-12 | 416 | 425 | 413 | 416 | 1,019,000 | 8,320 |
| 1993-11-11 | 409 | 417 | 403 | 416 | 767,000 | 8,320 |
| 1993-11-10 | 405 | 420 | 403 | 409 | 483,000 | 8,180 |
| 1993-11-09 | 405 | 410 | 403 | 405 | 654,000 | 8,100 |
| 1993-11-08 | 390 | 408 | 389 | 407 | 561,000 | 8,140 |
| 1993-11-05 | 385 | 387 | 379 | 385 | 1,325,000 | 7,700 |
| 1993-11-04 | 420 | 420 | 379 | 380 | 368,000 | 7,600 |
| 1993-11-02 | 430 | 440 | 412 | 415 | 322,000 | 8,300 |
| 1993-11-01 | 444 | 449 | 430 | 430 | 249,000 | 8,600 |
| 1993-10-29 | 444 | 450 | 430 | 444 | 370,000 | 8,880 |
| 1993-10-28 | 459 | 465 | 430 | 430 | 313,000 | 8,600 |
| 1993-10-27 | 475 | 480 | 460 | 466 | 222,000 | 9,320 |
| 1993-10-26 | 480 | 480 | 468 | 469 | 248,000 | 9,380 |
| 1993-10-25 | 481 | 493 | 477 | 488 | 273,000 | 9,760 |
| 1993-10-22 | 485 | 489 | 473 | 473 | 172,000 | 9,460 |
| 1993-10-21 | 489 | 489 | 475 | 489 | 99,000 | 9,780 |
| 1993-10-20 | 487 | 499 | 487 | 489 | 153,000 | 9,780 |
| 1993-10-19 | 483 | 487 | 482 | 486 | 195,000 | 9,720 |
| 1993-10-18 | 485 | 489 | 483 | 483 | 284,000 | 9,660 |
| 1993-10-15 | 480 | 500 | 475 | 488 | 315,000 | 9,760 |
| 1993-10-14 | 480 | 480 | 471 | 475 | 200,000 | 9,500 |
| 1993-10-13 | 495 | 495 | 480 | 481 | 331,000 | 9,620 |
| 1993-10-12 | 485 | 500 | 485 | 495 | 248,000 | 9,900 |
| 1993-10-08 | 512 | 530 | 512 | 530 | 315,000 | 10,600 |
| 1993-10-07 | 518 | 529 | 518 | 519 | 116,000 | 10,380 |
| 1993-10-06 | 530 | 540 | 528 | 538 | 248,000 | 10,760 |
| 1993-10-05 | 530 | 530 | 521 | 523 | 117,000 | 10,460 |
| 1993-10-04 | 512 | 522 | 511 | 515 | 41,000 | 10,300 |
| 1993-10-01 | 510 | 523 | 500 | 510 | 213,000 | 10,200 |
| 1993-09-30 | 515 | 519 | 506 | 513 | 134,000 | 10,260 |
| 1993-09-29 | 516 | 520 | 506 | 510 | 160,000 | 10,200 |
| 1993-09-28 | 529 | 533 | 520 | 526 | 137,000 | 10,520 |
| 1993-09-27 | 542 | 559 | 535 | 539 | 175,000 | 10,780 |
| 1993-09-24 | 539 | 545 | 537 | 543 | 141,000 | 10,860 |
| 1993-09-22 | 545 | 545 | 539 | 539 | 195,000 | 10,780 |
| 1993-09-21 | 545 | 545 | 541 | 543 | 134,000 | 10,860 |
| 1993-09-20 | 545 | 546 | 539 | 540 | 125,000 | 10,800 |
| 1993-09-17 | 545 | 550 | 545 | 545 | 218,000 | 10,900 |
| 1993-09-16 | 573 | 573 | 540 | 550 | 170,000 | 11,000 |
| 1993-09-14 | 573 | 573 | 565 | 573 | 250,000 | 11,460 |
| 1993-09-13 | 560 | 575 | 559 | 575 | 283,000 | 11,500 |
| 1993-09-10 | 552 | 559 | 548 | 559 | 1,112,000 | 11,180 |
| 1993-09-09 | 558 | 562 | 555 | 560 | 250,000 | 11,200 |
| 1993-09-08 | 551 | 564 | 551 | 559 | 267,000 | 11,180 |
| 1993-09-07 | 562 | 565 | 552 | 560 | 188,000 | 11,200 |
| 1993-09-06 | 565 | 569 | 559 | 559 | 199,000 | 11,180 |
| 1993-09-03 | 556 | 574 | 556 | 567 | 302,000 | 11,340 |
| 1993-09-02 | 559 | 559 | 551 | 553 | 342,000 | 11,060 |
| 1993-09-01 | 560 | 568 | 557 | 563 | 336,000 | 11,260 |
| 1993-08-31 | 585 | 590 | 571 | 580 | 218,000 | 11,600 |
| 1993-08-30 | 585 | 595 | 577 | 589 | 107,000 | 11,780 |
| 1993-08-27 | 568 | 578 | 568 | 576 | 289,000 | 11,520 |
| 1993-08-26 | 565 | 569 | 560 | 569 | 104,000 | 11,380 |
| 1993-08-25 | 566 | 570 | 560 | 565 | 204,000 | 11,300 |
| 1993-08-24 | 558 | 560 | 553 | 556 | 190,000 | 11,120 |
| 1993-08-23 | 578 | 578 | 555 | 557 | 407,000 | 11,140 |
| 1993-08-20 | 589 | 589 | 562 | 570 | 202,000 | 11,400 |
| 1993-08-19 | 588 | 599 | 578 | 580 | 87,000 | 11,600 |
| 1993-08-18 | 596 | 600 | 586 | 588 | 199,000 | 11,760 |
| 1993-08-17 | 599 | 600 | 582 | 600 | 187,000 | 12,000 |
| 1993-08-16 | 582 | 600 | 582 | 600 | 154,000 | 12,000 |
| 1993-08-13 | 597 | 602 | 592 | 592 | 475,000 | 11,840 |
| 1993-08-12 | 595 | 604 | 585 | 596 | 354,000 | 11,920 |
| 1993-08-11 | 587 | 598 | 585 | 595 | 228,000 | 11,900 |
| 1993-08-10 | 590 | 595 | 580 | 587 | 113,000 | 11,740 |
| 1993-08-09 | 579 | 588 | 577 | 588 | 181,000 | 11,760 |
| 1993-08-06 | 581 | 581 | 577 | 579 | 91,000 | 11,580 |
| 1993-08-05 | 580 | 585 | 577 | 581 | 374,000 | 11,620 |
| 1993-08-04 | 575 | 588 | 575 | 580 | 805,000 | 11,600 |
| 1993-08-03 | 582 | 590 | 580 | 580 | 202,000 | 11,600 |
| 1993-08-02 | 585 | 585 | 570 | 575 | 158,000 | 11,500 |
| 1993-07-30 | 589 | 589 | 575 | 575 | 365,000 | 11,500 |
| 1993-07-29 | 545 | 590 | 545 | 589 | 210,000 | 11,780 |
| 1993-07-28 | 549 | 555 | 549 | 555 | 146,000 | 11,100 |
| 1993-07-27 | 542 | 557 | 542 | 548 | 215,000 | 10,960 |
| 1993-07-26 | 550 | 550 | 540 | 542 | 247,000 | 10,840 |
| 1993-07-23 | 554 | 555 | 552 | 552 | 169,000 | 11,040 |
| 1993-07-22 | 567 | 574 | 561 | 574 | 409,000 | 11,480 |
| 1993-07-21 | 561 | 561 | 550 | 557 | 443,000 | 11,140 |
| 1993-07-20 | 560 | 565 | 547 | 551 | 428,000 | 11,020 |
| 1993-07-19 | 582 | 585 | 562 | 565 | 586,000 | 11,300 |
| 1993-07-16 | 574 | 581 | 565 | 581 | 359,000 | 11,620 |
| 1993-07-15 | 575 | 581 | 568 | 575 | 271,000 | 11,500 |
| 1993-07-14 | 588 | 590 | 576 | 585 | 168,000 | 11,700 |
| 1993-07-13 | 575 | 588 | 570 | 583 | 365,000 | 11,660 |
| 1993-07-12 | 568 | 579 | 566 | 575 | 70,000 | 11,500 |
| 1993-07-09 | 565 | 580 | 565 | 568 | 536,000 | 11,360 |
| 1993-07-08 | 565 | 575 | 565 | 565 | 150,000 | 11,300 |
| 1993-07-07 | 570 | 580 | 565 | 580 | 124,000 | 11,600 |
| 1993-07-06 | 565 | 585 | 565 | 580 | 168,000 | 11,600 |
| 1993-07-05 | 575 | 580 | 570 | 570 | 93,000 | 11,400 |
| 1993-07-02 | 570 | 589 | 570 | 585 | 123,000 | 11,700 |
| 1993-07-01 | 574 | 590 | 574 | 590 | 347,000 | 11,800 |
| 1993-06-30 | 570 | 580 | 560 | 569 | 225,000 | 11,380 |
| 1993-06-29 | 569 | 577 | 565 | 565 | 264,000 | 11,300 |
| 1993-06-28 | 585 | 590 | 585 | 589 | 253,000 | 11,780 |
| 1993-06-25 | 578 | 591 | 565 | 585 | 520,000 | 11,700 |
| 1993-06-24 | 540 | 580 | 540 | 570 | 475,000 | 11,400 |
| 1993-06-23 | 559 | 559 | 535 | 540 | 428,000 | 10,800 |
| 1993-06-22 | 542 | 560 | 537 | 560 | 419,000 | 11,200 |
| 1993-06-21 | 554 | 559 | 539 | 552 | 387,000 | 11,040 |
| 1993-06-18 | 579 | 579 | 566 | 574 | 321,000 | 11,480 |
| 1993-06-17 | 580 | 581 | 571 | 580 | 609,000 | 11,600 |
| 1993-06-16 | 595 | 595 | 580 | 589 | 392,000 | 11,780 |
| 1993-06-15 | 605 | 612 | 590 | 595 | 705,000 | 11,900 |
| 1993-06-14 | 629 | 629 | 600 | 602 | 427,000 | 12,040 |
| 1993-06-11 | 631 | 632 | 615 | 631 | 1,816,000 | 12,620 |
| 1993-06-10 | 638 | 638 | 628 | 629 | 494,000 | 12,580 |
| 1993-06-08 | 639 | 648 | 627 | 638 | 840,000 | 12,760 |
| 1993-06-07 | 619 | 645 | 615 | 633 | 742,000 | 12,660 |
| 1993-06-04 | 610 | 620 | 610 | 610 | 385,000 | 12,200 |
| 1993-06-03 | 600 | 626 | 600 | 620 | 594,000 | 12,400 |
| 1993-06-02 | 610 | 610 | 602 | 607 | 250,000 | 12,140 |
| 1993-06-01 | 597 | 605 | 597 | 597 | 425,000 | 11,940 |
| 1993-05-31 | 609 | 615 | 601 | 607 | 463,000 | 12,140 |
| 1993-05-28 | 625 | 625 | 610 | 615 | 559,000 | 12,300 |
| 1993-05-27 | 614 | 634 | 610 | 625 | 1,401,000 | 12,500 |
| 1993-05-26 | 610 | 611 | 600 | 604 | 458,000 | 12,080 |
| 1993-05-25 | 598 | 614 | 598 | 613 | 1,092,000 | 12,260 |
| 1993-05-24 | 598 | 611 | 590 | 592 | 1,527,000 | 11,840 |
| 1993-05-21 | 564 | 597 | 564 | 590 | 1,396,000 | 11,800 |
| 1993-05-20 | 543 | 552 | 535 | 544 | 417,000 | 10,880 |
| 1993-05-19 | 551 | 555 | 550 | 553 | 259,000 | 11,060 |
| 1993-05-18 | 571 | 572 | 550 | 553 | 667,000 | 11,060 |
| 1993-05-17 | 583 | 585 | 572 | 572 | 670,000 | 11,440 |
| 1993-05-14 | 571 | 585 | 571 | 585 | 1,199,000 | 11,700 |
| 1993-05-13 | 569 | 588 | 563 | 581 | 1,315,000 | 11,620 |
| 1993-05-12 | 560 | 570 | 557 | 570 | 1,144,000 | 11,400 |
| 1993-05-11 | 568 | 580 | 566 | 570 | 2,517,000 | 11,400 |
| 1993-05-10 | 515 | 538 | 514 | 538 | 1,897,000 | 10,760 |
| 1993-05-07 | 493 | 500 | 485 | 500 | 304,000 | 10,000 |
| 1993-05-06 | 504 | 504 | 487 | 490 | 306,000 | 9,800 |
| 1993-04-30 | 484 | 498 | 482 | 498 | 388,000 | 9,960 |
| 1993-04-28 | 472 | 485 | 472 | 477 | 569,000 | 9,540 |
| 1993-04-27 | 441 | 468 | 441 | 468 | 815,000 | 9,360 |
| 1993-04-26 | 454 | 464 | 441 | 446 | 386,000 | 8,920 |
| 1993-04-23 | 457 | 470 | 457 | 457 | 238,000 | 9,140 |
| 1993-04-22 | 480 | 480 | 460 | 460 | 261,000 | 9,200 |
| 1993-04-21 | 475 | 483 | 471 | 480 | 501,000 | 9,600 |
| 1993-04-20 | 479 | 480 | 470 | 475 | 367,000 | 9,500 |
| 1993-04-19 | 482 | 482 | 470 | 482 | 287,000 | 9,640 |
| 1993-04-16 | 483 | 485 | 469 | 472 | 498,000 | 9,440 |
| 1993-04-15 | 488 | 494 | 475 | 480 | 393,000 | 9,600 |
| 1993-04-14 | 498 | 500 | 478 | 478 | 529,000 | 9,560 |
| 1993-04-13 | 459 | 498 | 455 | 498 | 776,000 | 9,960 |
| 1993-04-12 | 461 | 467 | 452 | 465 | 232,000 | 9,300 |
| 1993-04-09 | 486 | 490 | 470 | 470 | 995,000 | 9,400 |
| 1993-04-08 | 485 | 490 | 480 | 490 | 536,000 | 9,800 |
| 1993-04-07 | 481 | 495 | 481 | 486 | 844,000 | 9,720 |
| 1993-04-06 | 479 | 480 | 471 | 471 | 835,000 | 9,420 |
| 1993-04-05 | 454 | 485 | 445 | 480 | 1,101,000 | 9,600 |
| 1993-04-02 | 459 | 470 | 453 | 453 | 924,000 | 9,060 |
| 1993-04-01 | 431 | 460 | 431 | 459 | 381,000 | 9,180 |
| 1993-03-31 | 453 | 454 | 436 | 436 | 523,000 | 8,720 |
| 1993-03-30 | 444 | 459 | 441 | 458 | 615,000 | 9,160 |
| 1993-03-29 | 431 | 444 | 431 | 436 | 291,000 | 8,720 |
| 1993-03-26 | 430 | 434 | 427 | 429 | 345,000 | 8,580 |
| 1993-03-25 | 429 | 445 | 427 | 427 | 464,000 | 8,540 |
| 1993-03-24 | 431 | 431 | 424 | 429 | 323,000 | 8,580 |
| 1993-03-23 | 428 | 433 | 422 | 431 | 185,000 | 8,620 |
| 1993-03-22 | 435 | 435 | 425 | 433 | 169,000 | 8,660 |
| 1993-03-19 | 431 | 436 | 424 | 427 | 334,000 | 8,540 |
| 1993-03-18 | 437 | 443 | 435 | 435 | 299,000 | 8,700 |
| 1993-03-17 | 427 | 430 | 416 | 427 | 131,000 | 8,540 |
| 1993-03-16 | 423 | 430 | 415 | 428 | 321,000 | 8,560 |
| 1993-03-15 | 434 | 434 | 423 | 423 | 345,000 | 8,460 |
| 1993-03-12 | 417 | 442 | 417 | 434 | 1,328,000 | 8,680 |
| 1993-03-11 | 422 | 425 | 411 | 422 | 426,000 | 8,440 |
| 1993-03-10 | 433 | 437 | 422 | 422 | 581,000 | 8,440 |
| 1993-03-09 | 443 | 444 | 433 | 433 | 613,000 | 8,660 |
| 1993-03-08 | 424 | 445 | 422 | 442 | 795,000 | 8,840 |
| 1993-03-05 | 417 | 420 | 407 | 407 | 179,000 | 8,140 |
| 1993-03-04 | 418 | 422 | 415 | 419 | 150,000 | 8,380 |
| 1993-03-03 | 414 | 425 | 412 | 422 | 382,000 | 8,440 |
| 1993-03-02 | 405 | 415 | 405 | 415 | 154,000 | 8,300 |
| 1993-03-01 | 414 | 417 | 409 | 410 | 143,000 | 8,200 |
| 1993-02-26 | 414 | 417 | 414 | 416 | 185,000 | 8,320 |
| 1993-02-25 | 414 | 419 | 408 | 413 | 389,000 | 8,260 |
| 1993-02-24 | 408 | 419 | 407 | 419 | 440,000 | 8,380 |
| 1993-02-23 | 400 | 408 | 395 | 408 | 208,000 | 8,160 |
| 1993-02-22 | 403 | 409 | 398 | 400 | 163,000 | 8,000 |
| 1993-02-19 | 411 | 411 | 397 | 404 | 172,000 | 8,080 |
| 1993-02-18 | 406 | 411 | 400 | 409 | 173,000 | 8,180 |
| 1993-02-17 | 395 | 411 | 395 | 411 | 161,000 | 8,220 |
| 1993-02-16 | 404 | 411 | 402 | 405 | 623,000 | 8,100 |
| 1993-02-15 | 388 | 402 | 384 | 402 | 198,000 | 8,040 |
| 1993-02-12 | 405 | 405 | 383 | 383 | 385,000 | 7,660 |
| 1993-02-10 | 394 | 405 | 393 | 400 | 93,000 | 8,000 |
| 1993-02-09 | 410 | 410 | 394 | 400 | 179,000 | 8,000 |
| 1993-02-08 | 410 | 415 | 405 | 405 | 235,000 | 8,100 |
| 1993-02-05 | 403 | 412 | 400 | 401 | 256,000 | 8,020 |
| 1993-02-04 | 414 | 414 | 400 | 401 | 324,000 | 8,020 |
| 1993-02-03 | 410 | 418 | 408 | 409 | 269,000 | 8,180 |
| 1993-02-02 | 409 | 409 | 404 | 409 | 225,000 | 8,180 |
| 1993-02-01 | 399 | 405 | 398 | 405 | 123,000 | 8,100 |
| 1993-01-29 | 404 | 405 | 387 | 400 | 191,000 | 8,000 |
| 1993-01-28 | 375 | 406 | 365 | 406 | 215,000 | 8,120 |
| 1993-01-27 | 380 | 380 | 373 | 376 | 184,000 | 7,520 |
| 1993-01-26 | 372 | 380 | 368 | 380 | 264,000 | 7,600 |
| 1993-01-25 | 367 | 374 | 365 | 367 | 133,000 | 7,340 |
| 1993-01-22 | 376 | 376 | 366 | 367 | 103,000 | 7,340 |
| 1993-01-21 | 370 | 380 | 366 | 380 | 189,000 | 7,600 |
| 1993-01-20 | 388 | 389 | 368 | 370 | 148,000 | 7,400 |
| 1993-01-19 | 387 | 388 | 380 | 388 | 68,000 | 7,760 |
| 1993-01-18 | 389 | 389 | 378 | 388 | 203,000 | 7,760 |
| 1993-01-14 | 380 | 381 | 372 | 379 | 105,000 | 7,580 |
| 1993-01-13 | 390 | 392 | 381 | 381 | 217,000 | 7,620 |
| 1993-01-12 | 378 | 393 | 376 | 382 | 198,000 | 7,640 |
| 1993-01-11 | 379 | 383 | 368 | 374 | 146,000 | 7,480 |
| 1993-01-08 | 367 | 376 | 367 | 369 | 418,000 | 7,380 |
| 1993-01-07 | 387 | 388 | 370 | 372 | 259,000 | 7,440 |
| 1993-01-06 | 388 | 389 | 380 | 389 | 207,000 | 7,780 |
| 1993-01-05 | 386 | 393 | 382 | 388 | 250,000 | 7,760 |
| 1993-01-04 | 391 | 391 | 383 | 383 | 130,000 | 7,660 |
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
