5480 日本冶金工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 480 | 486 | 478 | 478 | 91,000 | 9,560 |
| 1995-12-28 | 485 | 485 | 478 | 478 | 124,000 | 9,560 |
| 1995-12-27 | 490 | 491 | 481 | 481 | 197,000 | 9,620 |
| 1995-12-26 | 477 | 490 | 477 | 487 | 378,000 | 9,740 |
| 1995-12-25 | 477 | 480 | 472 | 473 | 109,000 | 9,460 |
| 1995-12-22 | 484 | 487 | 475 | 476 | 417,000 | 9,520 |
| 1995-12-21 | 467 | 480 | 467 | 480 | 255,000 | 9,600 |
| 1995-12-20 | 480 | 480 | 465 | 465 | 305,000 | 9,300 |
| 1995-12-19 | 477 | 478 | 465 | 476 | 283,000 | 9,520 |
| 1995-12-18 | 472 | 473 | 466 | 472 | 163,000 | 9,440 |
| 1995-12-15 | 487 | 489 | 476 | 476 | 438,000 | 9,520 |
| 1995-12-14 | 480 | 488 | 476 | 488 | 444,000 | 9,760 |
| 1995-12-13 | 491 | 491 | 480 | 480 | 171,000 | 9,600 |
| 1995-12-12 | 480 | 492 | 480 | 488 | 499,000 | 9,760 |
| 1995-12-11 | 488 | 490 | 482 | 483 | 123,000 | 9,660 |
| 1995-12-08 | 490 | 494 | 485 | 490 | 1,930,000 | 9,800 |
| 1995-12-07 | 471 | 485 | 471 | 483 | 412,000 | 9,660 |
| 1995-12-06 | 469 | 483 | 469 | 480 | 429,000 | 9,600 |
| 1995-12-05 | 468 | 473 | 468 | 470 | 254,000 | 9,400 |
| 1995-12-04 | 469 | 469 | 465 | 465 | 187,000 | 9,300 |
| 1995-12-01 | 462 | 470 | 459 | 459 | 403,000 | 9,180 |
| 1995-11-30 | 459 | 465 | 456 | 457 | 238,000 | 9,140 |
| 1995-11-29 | 454 | 457 | 448 | 454 | 427,000 | 9,080 |
| 1995-11-28 | 448 | 459 | 448 | 459 | 482,000 | 9,180 |
| 1995-11-27 | 439 | 446 | 439 | 443 | 470,000 | 8,860 |
| 1995-11-24 | 441 | 441 | 437 | 439 | 333,000 | 8,780 |
| 1995-11-22 | 444 | 450 | 443 | 446 | 394,000 | 8,920 |
| 1995-11-21 | 435 | 445 | 434 | 440 | 507,000 | 8,800 |
| 1995-11-20 | 444 | 445 | 431 | 431 | 660,000 | 8,620 |
| 1995-11-17 | 433 | 445 | 430 | 440 | 683,000 | 8,800 |
| 1995-11-16 | 436 | 436 | 425 | 434 | 870,000 | 8,680 |
| 1995-11-15 | 445 | 445 | 430 | 431 | 504,000 | 8,620 |
| 1995-11-14 | 453 | 453 | 445 | 445 | 68,000 | 8,900 |
| 1995-11-13 | 443 | 456 | 443 | 448 | 178,000 | 8,960 |
| 1995-11-10 | 455 | 455 | 441 | 443 | 508,000 | 8,860 |
| 1995-11-09 | 466 | 470 | 451 | 451 | 304,000 | 9,020 |
| 1995-11-08 | 473 | 475 | 466 | 466 | 180,000 | 9,320 |
| 1995-11-07 | 465 | 467 | 463 | 466 | 222,000 | 9,320 |
| 1995-11-06 | 465 | 490 | 460 | 490 | 196,000 | 9,800 |
| 1995-11-02 | 460 | 472 | 455 | 465 | 112,000 | 9,300 |
| 1995-11-01 | 446 | 450 | 440 | 445 | 189,000 | 8,900 |
| 1995-10-31 | 455 | 455 | 446 | 450 | 126,000 | 9,000 |
| 1995-10-30 | 455 | 456 | 450 | 451 | 136,000 | 9,020 |
| 1995-10-27 | 460 | 460 | 450 | 453 | 292,000 | 9,060 |
| 1995-10-26 | 465 | 469 | 461 | 462 | 238,000 | 9,240 |
| 1995-10-25 | 465 | 468 | 463 | 463 | 90,000 | 9,260 |
| 1995-10-24 | 464 | 475 | 463 | 463 | 137,000 | 9,260 |
| 1995-10-23 | 463 | 464 | 463 | 463 | 133,000 | 9,260 |
| 1995-10-20 | 474 | 474 | 460 | 461 | 131,000 | 9,220 |
| 1995-10-19 | 473 | 474 | 469 | 469 | 123,000 | 9,380 |
| 1995-10-18 | 462 | 468 | 455 | 468 | 121,000 | 9,360 |
| 1995-10-17 | 464 | 465 | 455 | 463 | 139,000 | 9,260 |
| 1995-10-16 | 463 | 474 | 460 | 464 | 146,000 | 9,280 |
| 1995-10-13 | 460 | 469 | 454 | 458 | 509,000 | 9,160 |
| 1995-10-12 | 478 | 480 | 460 | 460 | 336,000 | 9,200 |
| 1995-10-11 | 496 | 496 | 473 | 473 | 255,000 | 9,460 |
| 1995-10-09 | 499 | 502 | 490 | 491 | 258,000 | 9,820 |
| 1995-10-06 | 499 | 508 | 492 | 502 | 206,000 | 10,040 |
| 1995-10-05 | 496 | 508 | 492 | 508 | 82,000 | 10,160 |
| 1995-10-04 | 500 | 505 | 490 | 495 | 166,000 | 9,900 |
| 1995-10-03 | 495 | 495 | 483 | 495 | 53,000 | 9,900 |
| 1995-10-02 | 497 | 497 | 483 | 485 | 76,000 | 9,700 |
| 1995-09-29 | 502 | 509 | 496 | 496 | 134,000 | 9,920 |
| 1995-09-28 | 506 | 510 | 501 | 504 | 83,000 | 10,080 |
| 1995-09-27 | 506 | 510 | 496 | 510 | 278,000 | 10,200 |
| 1995-09-26 | 498 | 520 | 493 | 516 | 95,000 | 10,320 |
| 1995-09-25 | 500 | 503 | 492 | 493 | 183,000 | 9,860 |
| 1995-09-22 | 491 | 509 | 491 | 498 | 145,000 | 9,960 |
| 1995-09-21 | 503 | 518 | 500 | 510 | 144,000 | 10,200 |
| 1995-09-20 | 535 | 535 | 501 | 503 | 186,000 | 10,060 |
| 1995-09-19 | 512 | 530 | 512 | 529 | 95,000 | 10,580 |
| 1995-09-18 | 545 | 545 | 511 | 512 | 561,000 | 10,240 |
| 1995-09-14 | 530 | 550 | 525 | 545 | 638,000 | 10,900 |
| 1995-09-13 | 510 | 525 | 491 | 510 | 268,000 | 10,200 |
| 1995-09-12 | 520 | 522 | 506 | 510 | 301,000 | 10,200 |
| 1995-09-11 | 488 | 515 | 488 | 515 | 307,000 | 10,300 |
| 1995-09-08 | 498 | 505 | 485 | 485 | 2,907,000 | 9,700 |
| 1995-09-07 | 464 | 475 | 457 | 458 | 171,000 | 9,160 |
| 1995-09-06 | 466 | 480 | 463 | 463 | 185,000 | 9,260 |
| 1995-09-05 | 460 | 470 | 452 | 462 | 562,000 | 9,240 |
| 1995-09-04 | 484 | 484 | 458 | 460 | 186,000 | 9,200 |
| 1995-09-01 | 480 | 493 | 480 | 493 | 147,000 | 9,860 |
| 1995-08-31 | 497 | 500 | 490 | 490 | 166,000 | 9,800 |
| 1995-08-30 | 500 | 505 | 491 | 491 | 293,000 | 9,820 |
| 1995-08-29 | 494 | 495 | 488 | 495 | 319,000 | 9,900 |
| 1995-08-28 | 472 | 485 | 466 | 485 | 123,000 | 9,700 |
| 1995-08-25 | 500 | 500 | 474 | 482 | 207,000 | 9,640 |
| 1995-08-24 | 475 | 500 | 474 | 500 | 439,000 | 10,000 |
| 1995-08-23 | 472 | 475 | 467 | 469 | 110,000 | 9,380 |
| 1995-08-22 | 465 | 480 | 465 | 467 | 247,000 | 9,340 |
| 1995-08-21 | 470 | 480 | 470 | 472 | 300,000 | 9,440 |
| 1995-08-18 | 470 | 480 | 470 | 479 | 345,000 | 9,580 |
| 1995-08-17 | 478 | 490 | 475 | 480 | 544,000 | 9,600 |
| 1995-08-16 | 490 | 495 | 480 | 480 | 625,000 | 9,600 |
| 1995-08-15 | 454 | 484 | 454 | 462 | 328,000 | 9,240 |
| 1995-08-14 | 455 | 460 | 454 | 455 | 93,000 | 9,100 |
| 1995-08-11 | 467 | 467 | 450 | 451 | 391,000 | 9,020 |
| 1995-08-10 | 447 | 459 | 435 | 459 | 104,000 | 9,180 |
| 1995-08-09 | 454 | 459 | 450 | 450 | 120,000 | 9,000 |
| 1995-08-08 | 437 | 460 | 437 | 459 | 115,000 | 9,180 |
| 1995-08-07 | 465 | 465 | 432 | 432 | 226,000 | 8,640 |
| 1995-08-04 | 474 | 475 | 455 | 456 | 195,000 | 9,120 |
| 1995-08-03 | 463 | 474 | 463 | 474 | 456,000 | 9,480 |
| 1995-08-02 | 442 | 453 | 442 | 453 | 251,000 | 9,060 |
| 1995-08-01 | 442 | 450 | 441 | 442 | 216,000 | 8,840 |
| 1995-07-31 | 448 | 455 | 440 | 440 | 267,000 | 8,800 |
| 1995-07-28 | 441 | 452 | 437 | 443 | 829,000 | 8,860 |
| 1995-07-27 | 420 | 444 | 417 | 444 | 347,000 | 8,880 |
| 1995-07-26 | 409 | 421 | 409 | 420 | 168,000 | 8,400 |
| 1995-07-25 | 418 | 419 | 403 | 404 | 135,000 | 8,080 |
| 1995-07-24 | 425 | 428 | 420 | 425 | 177,000 | 8,500 |
| 1995-07-21 | 426 | 428 | 420 | 425 | 242,000 | 8,500 |
| 1995-07-20 | 426 | 430 | 425 | 425 | 169,000 | 8,500 |
| 1995-07-19 | 437 | 441 | 428 | 432 | 173,000 | 8,640 |
| 1995-07-18 | 459 | 460 | 442 | 442 | 188,000 | 8,840 |
| 1995-07-17 | 440 | 457 | 440 | 454 | 217,000 | 9,080 |
| 1995-07-14 | 443 | 443 | 433 | 437 | 466,000 | 8,740 |
| 1995-07-13 | 435 | 440 | 430 | 430 | 268,000 | 8,600 |
| 1995-07-12 | 438 | 445 | 415 | 420 | 304,000 | 8,400 |
| 1995-07-11 | 437 | 438 | 410 | 438 | 400,000 | 8,760 |
| 1995-07-10 | 425 | 445 | 422 | 438 | 747,000 | 8,760 |
| 1995-07-07 | 390 | 425 | 385 | 409 | 766,000 | 8,180 |
| 1995-07-06 | 373 | 390 | 365 | 390 | 296,000 | 7,800 |
| 1995-07-05 | 365 | 374 | 363 | 368 | 196,000 | 7,360 |
| 1995-07-04 | 360 | 363 | 356 | 363 | 215,000 | 7,260 |
| 1995-07-03 | 360 | 360 | 345 | 350 | 189,000 | 7,000 |
| 1995-06-30 | 360 | 366 | 360 | 362 | 202,000 | 7,240 |
| 1995-06-29 | 377 | 380 | 360 | 360 | 352,000 | 7,200 |
| 1995-06-28 | 379 | 380 | 372 | 372 | 204,000 | 7,440 |
| 1995-06-27 | 394 | 394 | 380 | 380 | 535,000 | 7,600 |
| 1995-06-26 | 410 | 410 | 400 | 403 | 347,000 | 8,060 |
| 1995-06-23 | 405 | 406 | 401 | 405 | 208,000 | 8,100 |
| 1995-06-22 | 410 | 410 | 396 | 405 | 123,000 | 8,100 |
| 1995-06-21 | 402 | 420 | 401 | 420 | 131,000 | 8,400 |
| 1995-06-20 | 395 | 400 | 390 | 400 | 276,000 | 8,000 |
| 1995-06-19 | 385 | 400 | 383 | 390 | 133,000 | 7,800 |
| 1995-06-16 | 394 | 400 | 382 | 383 | 276,000 | 7,660 |
| 1995-06-15 | 398 | 398 | 380 | 393 | 160,000 | 7,860 |
| 1995-06-14 | 395 | 405 | 390 | 393 | 493,000 | 7,860 |
| 1995-06-13 | 395 | 401 | 385 | 390 | 271,000 | 7,800 |
| 1995-06-12 | 410 | 410 | 393 | 400 | 199,000 | 8,000 |
| 1995-06-09 | 424 | 425 | 400 | 400 | 1,090,000 | 8,000 |
| 1995-06-08 | 429 | 430 | 420 | 429 | 124,000 | 8,580 |
| 1995-06-07 | 430 | 437 | 426 | 437 | 111,000 | 8,740 |
| 1995-06-06 | 439 | 439 | 420 | 420 | 109,000 | 8,400 |
| 1995-06-05 | 433 | 441 | 430 | 432 | 101,000 | 8,640 |
| 1995-06-02 | 422 | 446 | 422 | 424 | 277,000 | 8,480 |
| 1995-06-01 | 420 | 425 | 413 | 420 | 143,000 | 8,400 |
| 1995-05-31 | 420 | 420 | 405 | 415 | 370,000 | 8,300 |
| 1995-05-30 | 417 | 433 | 417 | 426 | 129,000 | 8,520 |
| 1995-05-29 | 415 | 418 | 415 | 418 | 56,000 | 8,360 |
| 1995-05-26 | 416 | 425 | 416 | 424 | 101,000 | 8,480 |
| 1995-05-25 | 437 | 437 | 411 | 411 | 298,000 | 8,220 |
| 1995-05-24 | 430 | 434 | 424 | 432 | 187,000 | 8,640 |
| 1995-05-23 | 438 | 445 | 436 | 439 | 129,000 | 8,780 |
| 1995-05-22 | 437 | 443 | 436 | 438 | 119,000 | 8,760 |
| 1995-05-19 | 445 | 445 | 438 | 442 | 259,000 | 8,840 |
| 1995-05-18 | 460 | 462 | 445 | 445 | 297,000 | 8,900 |
| 1995-05-17 | 453 | 462 | 452 | 459 | 254,000 | 9,180 |
| 1995-05-16 | 470 | 477 | 467 | 467 | 146,000 | 9,340 |
| 1995-05-15 | 464 | 485 | 464 | 469 | 136,000 | 9,380 |
| 1995-05-12 | 469 | 483 | 464 | 464 | 586,000 | 9,280 |
| 1995-05-11 | 483 | 485 | 470 | 473 | 249,000 | 9,460 |
| 1995-05-10 | 508 | 512 | 492 | 492 | 258,000 | 9,840 |
| 1995-05-09 | 520 | 522 | 508 | 520 | 302,000 | 10,400 |
| 1995-05-08 | 501 | 524 | 501 | 520 | 340,000 | 10,400 |
| 1995-05-02 | 487 | 501 | 486 | 500 | 224,000 | 10,000 |
| 1995-05-01 | 490 | 492 | 486 | 492 | 35,000 | 9,840 |
| 1995-04-28 | 487 | 490 | 487 | 490 | 164,000 | 9,800 |
| 1995-04-27 | 489 | 492 | 488 | 492 | 213,000 | 9,840 |
| 1995-04-26 | 484 | 489 | 480 | 488 | 161,000 | 9,760 |
| 1995-04-25 | 481 | 496 | 481 | 490 | 353,000 | 9,800 |
| 1995-04-24 | 493 | 496 | 486 | 486 | 295,000 | 9,720 |
| 1995-04-21 | 480 | 499 | 480 | 494 | 499,000 | 9,880 |
| 1995-04-20 | 464 | 480 | 464 | 470 | 266,000 | 9,400 |
| 1995-04-19 | 452 | 470 | 448 | 459 | 280,000 | 9,180 |
| 1995-04-18 | 453 | 455 | 448 | 448 | 141,000 | 8,960 |
| 1995-04-17 | 447 | 458 | 444 | 453 | 112,000 | 9,060 |
| 1995-04-14 | 469 | 469 | 452 | 457 | 426,000 | 9,140 |
| 1995-04-13 | 461 | 470 | 460 | 464 | 292,000 | 9,280 |
| 1995-04-12 | 451 | 461 | 451 | 461 | 165,000 | 9,220 |
| 1995-04-11 | 452 | 461 | 451 | 457 | 229,000 | 9,140 |
| 1995-04-10 | 439 | 452 | 431 | 447 | 215,000 | 8,940 |
| 1995-04-07 | 440 | 444 | 435 | 444 | 155,000 | 8,880 |
| 1995-04-06 | 446 | 448 | 437 | 445 | 111,000 | 8,900 |
| 1995-04-05 | 425 | 449 | 424 | 446 | 220,000 | 8,920 |
| 1995-04-04 | 427 | 435 | 405 | 424 | 372,000 | 8,480 |
| 1995-04-03 | 425 | 430 | 423 | 427 | 352,000 | 8,540 |
| 1995-03-31 | 470 | 472 | 468 | 470 | 622,000 | 9,400 |
| 1995-03-30 | 455 | 480 | 450 | 461 | 241,000 | 9,220 |
| 1995-03-29 | 453 | 459 | 444 | 450 | 312,000 | 9,000 |
| 1995-03-28 | 448 | 455 | 441 | 444 | 172,000 | 8,880 |
| 1995-03-27 | 430 | 434 | 422 | 423 | 328,000 | 8,460 |
| 1995-03-24 | 425 | 425 | 402 | 411 | 249,000 | 8,220 |
| 1995-03-23 | 437 | 440 | 430 | 430 | 263,000 | 8,600 |
| 1995-03-22 | 440 | 444 | 432 | 442 | 181,000 | 8,840 |
| 1995-03-20 | 440 | 450 | 438 | 444 | 232,000 | 8,880 |
| 1995-03-17 | 445 | 455 | 445 | 450 | 278,000 | 9,000 |
| 1995-03-16 | 466 | 466 | 446 | 446 | 209,000 | 8,920 |
| 1995-03-15 | 448 | 473 | 448 | 460 | 326,000 | 9,200 |
| 1995-03-14 | 447 | 448 | 438 | 440 | 148,000 | 8,800 |
| 1995-03-13 | 452 | 452 | 428 | 440 | 238,000 | 8,800 |
| 1995-03-10 | 458 | 466 | 430 | 432 | 1,535,000 | 8,640 |
| 1995-03-09 | 469 | 474 | 461 | 461 | 106,000 | 9,220 |
| 1995-03-08 | 465 | 465 | 454 | 454 | 234,000 | 9,080 |
| 1995-03-07 | 470 | 474 | 469 | 470 | 119,000 | 9,400 |
| 1995-03-06 | 472 | 473 | 467 | 469 | 69,000 | 9,380 |
| 1995-03-03 | 472 | 480 | 469 | 472 | 152,000 | 9,440 |
| 1995-03-02 | 480 | 480 | 475 | 477 | 257,000 | 9,540 |
| 1995-03-01 | 480 | 480 | 471 | 471 | 336,000 | 9,420 |
| 1995-02-28 | 476 | 480 | 474 | 480 | 332,000 | 9,600 |
| 1995-02-27 | 480 | 480 | 466 | 468 | 329,000 | 9,360 |
| 1995-02-24 | 519 | 519 | 509 | 509 | 331,000 | 10,180 |
| 1995-02-23 | 528 | 534 | 501 | 520 | 156,000 | 10,400 |
| 1995-02-22 | 539 | 540 | 536 | 536 | 374,000 | 10,720 |
| 1995-02-21 | 519 | 539 | 519 | 538 | 373,000 | 10,760 |
| 1995-02-20 | 530 | 534 | 517 | 519 | 142,000 | 10,380 |
| 1995-02-17 | 523 | 539 | 516 | 525 | 352,000 | 10,500 |
| 1995-02-16 | 526 | 530 | 515 | 520 | 143,000 | 10,400 |
| 1995-02-15 | 530 | 535 | 523 | 526 | 213,000 | 10,520 |
| 1995-02-14 | 539 | 539 | 533 | 537 | 680,000 | 10,740 |
| 1995-02-13 | 539 | 541 | 538 | 538 | 125,000 | 10,760 |
| 1995-02-10 | 545 | 546 | 536 | 538 | 290,000 | 10,760 |
| 1995-02-09 | 541 | 548 | 541 | 545 | 89,000 | 10,900 |
| 1995-02-08 | 545 | 546 | 541 | 545 | 158,000 | 10,900 |
| 1995-02-07 | 557 | 557 | 546 | 546 | 85,000 | 10,920 |
| 1995-02-06 | 558 | 558 | 549 | 558 | 149,000 | 11,160 |
| 1995-02-03 | 555 | 558 | 555 | 558 | 107,000 | 11,160 |
| 1995-02-02 | 561 | 565 | 554 | 555 | 301,000 | 11,100 |
| 1995-02-01 | 561 | 565 | 557 | 560 | 418,000 | 11,200 |
| 1995-01-31 | 600 | 600 | 553 | 563 | 527,000 | 11,260 |
| 1995-01-30 | 584 | 597 | 583 | 593 | 682,000 | 11,860 |
| 1995-01-27 | 564 | 587 | 560 | 584 | 564,000 | 11,680 |
| 1995-01-26 | 550 | 562 | 548 | 562 | 371,000 | 11,240 |
| 1995-01-25 | 535 | 561 | 535 | 540 | 1,234,000 | 10,800 |
| 1995-01-24 | 540 | 550 | 540 | 543 | 442,000 | 10,860 |
| 1995-01-23 | 582 | 585 | 566 | 570 | 251,000 | 11,400 |
| 1995-01-20 | 590 | 590 | 573 | 587 | 484,000 | 11,740 |
| 1995-01-19 | 590 | 598 | 589 | 594 | 633,000 | 11,880 |
| 1995-01-18 | 571 | 590 | 571 | 589 | 178,000 | 11,780 |
| 1995-01-17 | 583 | 594 | 583 | 590 | 209,000 | 11,800 |
| 1995-01-13 | 583 | 584 | 575 | 583 | 697,000 | 11,660 |
| 1995-01-12 | 582 | 587 | 575 | 583 | 334,000 | 11,660 |
| 1995-01-11 | 580 | 586 | 580 | 582 | 299,000 | 11,640 |
| 1995-01-10 | 583 | 586 | 583 | 585 | 154,000 | 11,700 |
| 1995-01-09 | 582 | 589 | 582 | 586 | 187,000 | 11,720 |
| 1995-01-06 | 590 | 593 | 588 | 592 | 88,000 | 11,840 |
| 1995-01-05 | 591 | 593 | 590 | 590 | 57,000 | 11,800 |
| 1995-01-04 | 598 | 598 | 590 | 590 | 29,000 | 11,800 |
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
