5480 日本冶金工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	590	598	590	590	118,000	11,800
1994-12-29	580	595	579	593	123,000	11,860
1994-12-28	578	588	578	585	72,000	11,700
1994-12-27	589	589	575	578	218,000	11,560
1994-12-26	590	593	585	590	158,000	11,800
1994-12-22	588	589	581	589	249,000	11,780
1994-12-21	580	589	580	588	146,000	11,760
1994-12-20	580	590	577	590	290,000	11,800
1994-12-19	567	589	567	585	243,000	11,700
1994-12-16	550	569	550	569	136,000	11,380
1994-12-15	548	565	548	560	183,000	11,200
1994-12-14	556	556	547	548	58,000	10,960
1994-12-13	559	564	547	547	150,000	10,940
1994-12-12	573	573	553	559	203,000	11,180
1994-12-09	583	583	573	575	934,000	11,500
1994-12-08	575	577	572	573	95,000	11,460
1994-12-07	575	575	563	571	137,000	11,420
1994-12-06	585	590	581	585	263,000	11,700
1994-12-05	565	575	561	575	248,000	11,500
1994-12-02	548	559	548	551	111,000	11,020
1994-12-01	551	559	549	559	450,000	11,180
1994-11-30	551	559	551	554	165,000	11,080
1994-11-29	549	559	549	559	77,000	11,180
1994-11-28	553	559	545	557	211,000	11,140
1994-11-25	560	565	546	547	246,000	10,940
1994-11-24	565	570	562	565	337,000	11,300
1994-11-22	572	580	572	575	181,000	11,500
1994-11-21	595	597	591	591	153,000	11,820
1994-11-18	604	604	602	604	91,000	12,080
1994-11-17	602	608	602	607	91,000	12,140
1994-11-16	601	608	600	608	248,000	12,160
1994-11-15	600	603	598	600	252,000	12,000
1994-11-14	595	602	595	596	227,000	11,920
1994-11-11	610	618	602	605	715,000	12,100
1994-11-10	603	605	595	603	582,000	12,060
1994-11-09	594	601	591	593	584,000	11,860
1994-11-08	593	610	593	604	149,000	12,080
1994-11-07	591	595	591	595	126,000	11,900
1994-11-04	595	595	593	594	146,000	11,880
1994-11-02	589	597	589	595	438,000	11,900
1994-11-01	587	590	586	587	150,000	11,740
1994-10-31	581	591	581	587	445,000	11,740
1994-10-28	589	600	585	591	530,000	11,820
1994-10-27	576	589	576	589	336,000	11,780
1994-10-26	578	578	565	575	273,000	11,500
1994-10-25	594	594	573	580	389,000	11,600
1994-10-24	595	604	589	590	381,000	11,800
1994-10-21	590	605	588	605	255,000	12,100
1994-10-20	611	611	600	600	525,000	12,000
1994-10-19	625	625	606	621	617,000	12,420
1994-10-18	620	630	615	625	615,000	12,500
1994-10-17	597	615	595	615	553,000	12,300
1994-10-14	614	621	606	607	1,234,000	12,140
1994-10-13	598	619	597	616	1,054,000	12,320
1994-10-12	584	597	581	588	575,000	11,760
1994-10-11	568	580	566	575	186,000	11,500
1994-10-07	557	563	557	560	210,000	11,200
1994-10-06	555	560	553	555	149,000	11,100
1994-10-05	551	558	550	555	162,000	11,100
1994-10-04	552	559	552	559	230,000	11,180
1994-10-03	560	560	551	554	178,000	11,080
1994-09-30	553	563	552	553	251,000	11,060
1994-09-29	558	558	549	550	196,000	11,000
1994-09-28	550	560	549	553	182,000	11,060
1994-09-27	546	550	546	549	319,000	10,980
1994-09-26	551	560	545	546	376,000	10,920
1994-09-22	550	565	545	561	286,000	11,220
1994-09-21	555	565	551	560	130,000	11,200
1994-09-20	560	563	555	561	304,000	11,220
1994-09-19	550	555	548	549	171,000	10,980
1994-09-16	564	565	560	560	162,000	11,200
1994-09-14	569	569	561	566	223,000	11,320
1994-09-13	550	567	548	565	693,000	11,300
1994-09-12	550	553	547	550	239,000	11,000
1994-09-09	556	559	550	551	870,000	11,020
1994-09-08	552	554	545	550	158,000	11,000
1994-09-07	560	562	557	557	297,000	11,140
1994-09-06	567	567	561	562	130,000	11,240
1994-09-05	575	579	575	576	154,000	11,520
1994-09-02	575	578	571	575	116,000	11,500
1994-09-01	567	570	567	567	168,000	11,340
1994-08-31	565	570	560	570	85,000	11,400
1994-08-30	567	567	561	566	63,000	11,320
1994-08-29	572	580	567	567	222,000	11,340
1994-08-26	580	580	561	575	477,000	11,500
1994-08-25	574	585	574	585	92,000	11,700
1994-08-24	562	580	560	574	520,000	11,480
1994-08-23	562	562	560	562	155,000	11,240
1994-08-22	570	570	561	562	133,000	11,240
1994-08-19	585	585	578	580	305,000	11,600
1994-08-18	585	590	584	589	236,000	11,780
1994-08-17	582	589	580	584	378,000	11,680
1994-08-16	561	580	561	579	307,000	11,580
1994-08-15	555	565	555	560	86,000	11,200
1994-08-12	568	568	551	555	589,000	11,100
1994-08-11	565	568	555	566	224,000	11,320
1994-08-10	568	568	558	564	99,000	11,280
1994-08-09	569	569	551	551	117,000	11,020
1994-08-08	560	568	551	568	106,000	11,360
1994-08-05	555	558	551	552	180,000	11,040
1994-08-04	549	551	549	549	179,000	10,980
1994-08-03	554	554	543	554	242,000	11,080
1994-08-02	550	554	546	554	147,000	11,080
1994-08-01	540	547	540	542	181,000	10,840
1994-07-29	566	567	546	557	404,000	11,140
1994-07-28	572	572	560	567	190,000	11,340
1994-07-27	567	580	565	580	662,000	11,600
1994-07-26	559	567	554	564	159,000	11,280
1994-07-25	560	562	552	561	236,000	11,220
1994-07-22	564	564	560	560	189,000	11,200
1994-07-21	561	564	560	562	241,000	11,240
1994-07-20	552	564	552	560	311,000	11,200
1994-07-19	556	563	544	552	176,000	11,040
1994-07-18	555	560	551	560	291,000	11,200
1994-07-15	533	545	533	545	298,000	10,900
1994-07-14	524	534	524	533	107,000	10,660
1994-07-13	515	524	512	524	301,000	10,480
1994-07-12	515	519	510	513	277,000	10,260
1994-07-11	532	534	524	525	258,000	10,500
1994-07-08	535	536	520	535	354,000	10,700
1994-07-07	536	549	536	538	94,000	10,760
1994-07-06	549	549	536	536	269,000	10,720
1994-07-05	542	550	542	548	181,000	10,960
1994-07-04	549	550	542	545	118,000	10,900
1994-07-01	558	558	538	551	382,000	11,020
1994-06-30	536	560	536	558	407,000	11,160
1994-06-29	547	550	540	541	286,000	10,820
1994-06-28	552	560	545	550	261,000	11,000
1994-06-27	563	563	535	537	436,000	10,740
1994-06-24	567	575	567	573	315,000	11,460
1994-06-23	577	578	568	575	169,000	11,500
1994-06-22	562	570	560	567	540,000	11,340
1994-06-21	571	590	565	579	684,000	11,580
1994-06-20	591	591	570	578	299,000	11,560
1994-06-17	592	600	591	591	482,000	11,820
1994-06-16	605	605	593	600	334,000	12,000
1994-06-15	609	609	595	595	565,000	11,900
1994-06-14	588	612	588	605	787,000	12,100
1994-06-13	584	596	581	596	824,000	11,920
1994-06-10	590	596	579	590	1,531,000	11,800
1994-06-09	569	580	565	570	581,000	11,400
1994-06-08	566	573	557	568	304,000	11,360
1994-06-07	566	573	564	573	201,000	11,460
1994-06-06	572	572	566	566	165,000	11,320
1994-06-03	570	573	560	570	519,000	11,400
1994-06-02	570	573	570	570	469,000	11,400
1994-06-01	578	578	570	570	601,000	11,400
1994-05-31	571	578	570	578	496,000	11,560
1994-05-30	570	578	565	575	618,000	11,500
1994-05-27	560	566	550	560	760,000	11,200
1994-05-26	549	554	541	550	809,000	11,000
1994-05-25	548	554	540	550	1,260,000	11,000
1994-05-24	515	526	515	525	1,076,000	10,500
1994-05-23	508	513	506	513	249,000	10,260
1994-05-20	510	510	507	509	234,000	10,180
1994-05-19	510	515	505	510	489,000	10,200
1994-05-18	523	523	510	516	456,000	10,320
1994-05-17	509	518	509	515	378,000	10,300
1994-05-16	510	520	509	518	390,000	10,360
1994-05-13	505	509	504	508	495,000	10,160
1994-05-12	501	504	497	504	344,000	10,080
1994-05-11	494	508	493	501	580,000	10,020
1994-05-10	468	483	467	483	116,000	9,660
1994-05-09	465	470	465	468	52,000	9,360
1994-05-06	470	476	470	475	23,000	9,500
1994-05-02	463	465	460	460	79,000	9,200
1994-04-28	463	470	463	463	444,000	9,260
1994-04-27	470	470	462	462	350,000	9,240
1994-04-26	481	481	470	473	207,000	9,460
1994-04-25	480	487	471	487	306,000	9,740
1994-04-22	494	494	480	489	258,000	9,780
1994-04-21	494	494	487	494	444,000	9,880
1994-04-20	496	500	491	495	526,000	9,900
1994-04-19	485	490	484	487	175,000	9,740
1994-04-18	494	498	490	490	219,000	9,800
1994-04-15	492	492	483	484	181,000	9,680
1994-04-14	483	485	477	483	191,000	9,660
1994-04-13	463	483	455	483	199,000	9,660
1994-04-12	470	470	462	463	170,000	9,260
1994-04-11	478	478	470	477	296,000	9,540
1994-04-08	469	484	466	483	621,000	9,660
1994-04-07	452	465	452	461	120,000	9,220
1994-04-06	460	469	455	465	213,000	9,300
1994-04-05	442	457	442	450	105,000	9,000
1994-04-04	440	443	431	440	192,000	8,800
1994-04-01	435	446	435	440	394,000	8,800
1994-03-31	451	460	430	430	355,000	8,600
1994-03-30	451	460	448	454	537,000	9,080
1994-03-29	470	470	461	468	342,000	9,360
1994-03-28	470	470	464	465	314,000	9,300
1994-03-25	473	478	468	468	354,000	9,360
1994-03-24	494	497	482	488	340,000	9,760
1994-03-23	500	502	493	493	297,000	9,860
1994-03-22	504	504	492	499	148,000	9,980
1994-03-18	503	508	495	495	414,000	9,900
1994-03-17	498	500	494	500	235,000	10,000
1994-03-16	490	500	490	493	390,000	9,860
1994-03-15	498	498	491	495	299,000	9,900
1994-03-14	488	498	487	498	251,000	9,960
1994-03-11	475	490	469	490	1,141,000	9,800
1994-03-10	475	480	465	465	248,000	9,300
1994-03-09	465	480	461	480	116,000	9,600
1994-03-08	480	486	480	485	225,000	9,700
1994-03-07	475	500	474	486	334,000	9,720
1994-03-04	462	474	462	474	315,000	9,480
1994-03-03	462	463	459	462	209,000	9,240
1994-03-02	467	472	459	462	585,000	9,240
1994-03-01	472	477	470	477	199,000	9,540
1994-02-28	470	473	466	470	346,000	9,400
1994-02-25	458	464	451	456	191,000	9,120
1994-02-24	450	466	442	453	148,000	9,060
1994-02-23	439	441	436	436	94,000	8,720
1994-02-22	445	453	438	438	136,000	8,760
1994-02-21	430	445	426	445	327,000	8,900
1994-02-18	435	437	430	433	131,000	8,660
1994-02-17	441	441	430	435	173,000	8,700
1994-02-16	450	450	437	441	516,000	8,820
1994-02-15	430	437	421	430	327,000	8,600
1994-02-14	463	463	450	450	251,000	9,000
1994-02-10	453	465	453	463	627,000	9,260
1994-02-09	479	484	450	450	288,000	9,000
1994-02-08	494	500	488	488	680,000	9,760
1994-02-07	501	501	489	491	132,000	9,820
1994-02-04	491	506	491	506	256,000	10,120
1994-02-03	504	510	480	486	323,000	9,720
1994-02-02	492	500	492	499	531,000	9,980
1994-02-01	492	527	492	512	919,000	10,240
1994-01-31	480	496	476	488	650,000	9,760
1994-01-28	442	450	435	440	237,000	8,800
1994-01-27	435	455	435	441	395,000	8,820
1994-01-26	431	440	428	440	137,000	8,800
1994-01-25	426	426	420	426	138,000	8,520
1994-01-24	420	434	420	430	468,000	8,600
1994-01-21	450	464	445	464	414,000	9,280
1994-01-20	443	455	441	450	747,000	9,000
1994-01-19	430	445	428	438	284,000	8,760
1994-01-18	430	435	430	430	137,000	8,600
1994-01-17	433	439	423	432	142,000	8,640
1994-01-14	428	440	420	439	652,000	8,780
1994-01-13	430	440	430	433	359,000	8,660
1994-01-12	412	425	412	425	357,000	8,500
1994-01-11	408	410	405	410	221,000	8,200
1994-01-10	408	408	401	405	368,000	8,100
1994-01-07	385	400	384	400	487,000	8,000
1994-01-06	378	390	378	385	390,000	7,700
1994-01-05	371	378	364	367	218,000	7,340
1994-01-04	372	379	372	374	81,000	7,480

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