5480 日本冶金工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 322 | 334 | 318 | 334 | 171,000 | 6,680 |
| 1996-12-27 | 324 | 329 | 318 | 322 | 595,000 | 6,440 |
| 1996-12-26 | 330 | 330 | 321 | 329 | 479,000 | 6,580 |
| 1996-12-25 | 321 | 331 | 317 | 331 | 438,000 | 6,620 |
| 1996-12-24 | 333 | 338 | 317 | 317 | 450,000 | 6,340 |
| 1996-12-20 | 331 | 335 | 328 | 333 | 323,000 | 6,660 |
| 1996-12-19 | 350 | 355 | 326 | 326 | 338,000 | 6,520 |
| 1996-12-18 | 353 | 359 | 352 | 352 | 166,000 | 7,040 |
| 1996-12-17 | 352 | 360 | 352 | 352 | 373,000 | 7,040 |
| 1996-12-16 | 363 | 367 | 359 | 367 | 112,000 | 7,340 |
| 1996-12-13 | 359 | 359 | 345 | 358 | 1,608,000 | 7,160 |
| 1996-12-12 | 353 | 358 | 347 | 356 | 235,000 | 7,120 |
| 1996-12-11 | 347 | 360 | 345 | 358 | 612,000 | 7,160 |
| 1996-12-10 | 351 | 351 | 345 | 347 | 540,000 | 6,940 |
| 1996-12-09 | 352 | 355 | 344 | 348 | 1,018,000 | 6,960 |
| 1996-12-06 | 365 | 368 | 350 | 350 | 624,000 | 7,000 |
| 1996-12-05 | 371 | 374 | 363 | 364 | 461,000 | 7,280 |
| 1996-12-04 | 372 | 375 | 372 | 374 | 112,000 | 7,480 |
| 1996-12-03 | 380 | 380 | 372 | 380 | 169,000 | 7,600 |
| 1996-12-02 | 385 | 390 | 380 | 380 | 81,000 | 7,600 |
| 1996-11-29 | 381 | 388 | 380 | 385 | 248,000 | 7,700 |
| 1996-11-28 | 386 | 386 | 379 | 380 | 146,000 | 7,600 |
| 1996-11-27 | 401 | 401 | 385 | 386 | 693,000 | 7,720 |
| 1996-11-26 | 406 | 407 | 395 | 398 | 512,000 | 7,960 |
| 1996-11-25 | 410 | 415 | 401 | 404 | 300,000 | 8,080 |
| 1996-11-22 | 406 | 410 | 402 | 408 | 300,000 | 8,160 |
| 1996-11-21 | 410 | 415 | 400 | 405 | 228,000 | 8,100 |
| 1996-11-20 | 414 | 415 | 411 | 415 | 184,000 | 8,300 |
| 1996-11-19 | 410 | 414 | 406 | 414 | 244,000 | 8,280 |
| 1996-11-18 | 418 | 418 | 410 | 415 | 158,000 | 8,300 |
| 1996-11-15 | 419 | 420 | 411 | 413 | 305,000 | 8,260 |
| 1996-11-14 | 419 | 420 | 419 | 419 | 298,000 | 8,380 |
| 1996-11-13 | 424 | 424 | 416 | 424 | 131,000 | 8,480 |
| 1996-11-12 | 427 | 430 | 424 | 429 | 205,000 | 8,580 |
| 1996-11-11 | 433 | 433 | 422 | 427 | 140,000 | 8,540 |
| 1996-11-08 | 413 | 435 | 410 | 433 | 1,275,000 | 8,660 |
| 1996-11-07 | 430 | 430 | 416 | 416 | 354,000 | 8,320 |
| 1996-11-06 | 416 | 433 | 415 | 430 | 721,000 | 8,600 |
| 1996-11-05 | 416 | 417 | 415 | 415 | 92,000 | 8,300 |
| 1996-11-01 | 411 | 416 | 405 | 415 | 593,000 | 8,300 |
| 1996-10-31 | 423 | 423 | 415 | 415 | 278,000 | 8,300 |
| 1996-10-30 | 423 | 425 | 412 | 415 | 214,000 | 8,300 |
| 1996-10-29 | 424 | 428 | 422 | 428 | 174,000 | 8,560 |
| 1996-10-28 | 430 | 439 | 428 | 439 | 181,000 | 8,780 |
| 1996-10-25 | 425 | 425 | 411 | 412 | 266,000 | 8,240 |
| 1996-10-24 | 434 | 436 | 425 | 427 | 191,000 | 8,540 |
| 1996-10-23 | 434 | 436 | 428 | 436 | 169,000 | 8,720 |
| 1996-10-22 | 440 | 440 | 430 | 433 | 243,000 | 8,660 |
| 1996-10-21 | 455 | 456 | 445 | 445 | 95,000 | 8,900 |
| 1996-10-18 | 441 | 459 | 441 | 449 | 292,000 | 8,980 |
| 1996-10-17 | 444 | 448 | 438 | 446 | 113,000 | 8,920 |
| 1996-10-16 | 437 | 443 | 433 | 441 | 145,000 | 8,820 |
| 1996-10-15 | 427 | 447 | 427 | 447 | 274,000 | 8,940 |
| 1996-10-14 | 435 | 437 | 427 | 437 | 98,000 | 8,740 |
| 1996-10-11 | 430 | 434 | 425 | 433 | 280,000 | 8,660 |
| 1996-10-09 | 440 | 440 | 425 | 425 | 478,000 | 8,500 |
| 1996-10-08 | 433 | 435 | 432 | 432 | 177,000 | 8,640 |
| 1996-10-07 | 435 | 435 | 431 | 434 | 270,000 | 8,680 |
| 1996-10-04 | 425 | 432 | 422 | 431 | 175,000 | 8,620 |
| 1996-10-03 | 436 | 439 | 434 | 435 | 119,000 | 8,700 |
| 1996-10-02 | 441 | 441 | 435 | 440 | 228,000 | 8,800 |
| 1996-10-01 | 444 | 448 | 439 | 440 | 59,000 | 8,800 |
| 1996-09-30 | 448 | 449 | 435 | 449 | 178,000 | 8,980 |
| 1996-09-27 | 442 | 449 | 440 | 443 | 186,000 | 8,860 |
| 1996-09-26 | 442 | 450 | 438 | 442 | 245,000 | 8,840 |
| 1996-09-25 | 443 | 443 | 433 | 441 | 147,000 | 8,820 |
| 1996-09-24 | 436 | 455 | 436 | 451 | 137,000 | 9,020 |
| 1996-09-20 | 458 | 458 | 436 | 451 | 146,000 | 9,020 |
| 1996-09-19 | 435 | 456 | 430 | 453 | 252,000 | 9,060 |
| 1996-09-18 | 447 | 447 | 430 | 435 | 465,000 | 8,700 |
| 1996-09-17 | 450 | 455 | 441 | 447 | 341,000 | 8,940 |
| 1996-09-13 | 432 | 447 | 432 | 446 | 1,483,000 | 8,920 |
| 1996-09-12 | 422 | 431 | 422 | 431 | 101,000 | 8,620 |
| 1996-09-11 | 422 | 434 | 421 | 430 | 289,000 | 8,600 |
| 1996-09-10 | 418 | 422 | 418 | 421 | 388,000 | 8,420 |
| 1996-09-09 | 424 | 424 | 417 | 417 | 130,000 | 8,340 |
| 1996-09-06 | 426 | 428 | 414 | 414 | 267,000 | 8,280 |
| 1996-09-05 | 427 | 431 | 422 | 422 | 339,000 | 8,440 |
| 1996-09-04 | 430 | 430 | 425 | 427 | 216,000 | 8,540 |
| 1996-09-03 | 425 | 434 | 424 | 427 | 185,000 | 8,540 |
| 1996-09-02 | 424 | 429 | 421 | 424 | 267,000 | 8,480 |
| 1996-08-30 | 430 | 436 | 425 | 436 | 362,000 | 8,720 |
| 1996-08-29 | 450 | 450 | 446 | 450 | 96,000 | 9,000 |
| 1996-08-28 | 455 | 457 | 445 | 447 | 324,000 | 8,940 |
| 1996-08-27 | 457 | 460 | 450 | 450 | 116,000 | 9,000 |
| 1996-08-26 | 460 | 460 | 452 | 452 | 72,000 | 9,040 |
| 1996-08-23 | 471 | 472 | 456 | 461 | 118,000 | 9,220 |
| 1996-08-22 | 464 | 468 | 463 | 467 | 298,000 | 9,340 |
| 1996-08-21 | 453 | 456 | 445 | 446 | 451,000 | 8,920 |
| 1996-08-20 | 452 | 454 | 452 | 453 | 219,000 | 9,060 |
| 1996-08-19 | 454 | 467 | 454 | 467 | 128,000 | 9,340 |
| 1996-08-16 | 446 | 451 | 443 | 445 | 366,000 | 8,900 |
| 1996-08-15 | 449 | 450 | 447 | 447 | 146,000 | 8,940 |
| 1996-08-14 | 439 | 448 | 439 | 446 | 692,000 | 8,920 |
| 1996-08-13 | 445 | 447 | 440 | 447 | 173,000 | 8,940 |
| 1996-08-12 | 443 | 444 | 438 | 444 | 191,000 | 8,880 |
| 1996-08-09 | 454 | 454 | 438 | 438 | 497,000 | 8,760 |
| 1996-08-08 | 450 | 454 | 450 | 454 | 142,000 | 9,080 |
| 1996-08-07 | 453 | 462 | 448 | 448 | 373,000 | 8,960 |
| 1996-08-06 | 455 | 455 | 452 | 453 | 124,000 | 9,060 |
| 1996-08-05 | 461 | 462 | 460 | 462 | 143,000 | 9,240 |
| 1996-08-02 | 463 | 472 | 458 | 461 | 230,000 | 9,220 |
| 1996-08-01 | 452 | 458 | 451 | 458 | 246,000 | 9,160 |
| 1996-07-31 | 455 | 465 | 455 | 458 | 296,000 | 9,160 |
| 1996-07-30 | 456 | 459 | 455 | 455 | 133,000 | 9,100 |
| 1996-07-29 | 473 | 473 | 460 | 464 | 336,000 | 9,280 |
| 1996-07-26 | 462 | 471 | 457 | 471 | 228,000 | 9,420 |
| 1996-07-25 | 454 | 457 | 450 | 457 | 421,000 | 9,140 |
| 1996-07-24 | 459 | 461 | 450 | 450 | 379,000 | 9,000 |
| 1996-07-23 | 456 | 460 | 450 | 459 | 239,000 | 9,180 |
| 1996-07-22 | 480 | 485 | 457 | 461 | 437,000 | 9,220 |
| 1996-07-19 | 495 | 495 | 471 | 480 | 223,000 | 9,600 |
| 1996-07-18 | 479 | 488 | 479 | 488 | 173,000 | 9,760 |
| 1996-07-17 | 482 | 482 | 471 | 479 | 85,000 | 9,580 |
| 1996-07-16 | 485 | 485 | 477 | 478 | 224,000 | 9,560 |
| 1996-07-15 | 485 | 490 | 479 | 488 | 173,000 | 9,760 |
| 1996-07-12 | 483 | 488 | 482 | 486 | 238,000 | 9,720 |
| 1996-07-11 | 490 | 493 | 485 | 493 | 259,000 | 9,860 |
| 1996-07-10 | 496 | 498 | 483 | 485 | 299,000 | 9,700 |
| 1996-07-09 | 502 | 503 | 493 | 495 | 189,000 | 9,900 |
| 1996-07-08 | 502 | 508 | 502 | 502 | 232,000 | 10,040 |
| 1996-07-05 | 521 | 524 | 515 | 520 | 210,000 | 10,400 |
| 1996-07-04 | 517 | 523 | 515 | 523 | 228,000 | 10,460 |
| 1996-07-03 | 516 | 520 | 510 | 520 | 505,000 | 10,400 |
| 1996-07-02 | 518 | 518 | 510 | 518 | 56,000 | 10,360 |
| 1996-07-01 | 519 | 524 | 516 | 518 | 60,000 | 10,360 |
| 1996-06-28 | 522 | 523 | 511 | 519 | 89,000 | 10,380 |
| 1996-06-27 | 525 | 525 | 520 | 522 | 162,000 | 10,440 |
| 1996-06-26 | 516 | 521 | 515 | 520 | 183,000 | 10,400 |
| 1996-06-25 | 527 | 527 | 516 | 526 | 225,000 | 10,520 |
| 1996-06-24 | 524 | 530 | 510 | 526 | 345,000 | 10,520 |
| 1996-06-21 | 523 | 525 | 515 | 523 | 214,000 | 10,460 |
| 1996-06-20 | 523 | 523 | 510 | 523 | 190,000 | 10,460 |
| 1996-06-19 | 505 | 523 | 505 | 523 | 264,000 | 10,460 |
| 1996-06-18 | 500 | 515 | 500 | 515 | 189,000 | 10,300 |
| 1996-06-17 | 507 | 516 | 507 | 516 | 188,000 | 10,320 |
| 1996-06-14 | 500 | 515 | 499 | 506 | 1,785,000 | 10,120 |
| 1996-06-13 | 500 | 504 | 495 | 500 | 433,000 | 10,000 |
| 1996-06-12 | 500 | 500 | 498 | 499 | 233,000 | 9,980 |
| 1996-06-11 | 494 | 499 | 490 | 499 | 219,000 | 9,980 |
| 1996-06-10 | 499 | 499 | 490 | 494 | 121,000 | 9,880 |
| 1996-06-07 | 496 | 498 | 495 | 498 | 85,000 | 9,960 |
| 1996-06-06 | 509 | 510 | 496 | 496 | 174,000 | 9,920 |
| 1996-06-05 | 509 | 509 | 495 | 500 | 225,000 | 10,000 |
| 1996-06-04 | 501 | 509 | 500 | 504 | 149,000 | 10,080 |
| 1996-06-03 | 518 | 518 | 490 | 500 | 242,000 | 10,000 |
| 1996-05-31 | 520 | 520 | 509 | 519 | 164,000 | 10,380 |
| 1996-05-30 | 518 | 523 | 515 | 522 | 82,000 | 10,440 |
| 1996-05-29 | 519 | 527 | 512 | 524 | 413,000 | 10,480 |
| 1996-05-28 | 527 | 527 | 513 | 517 | 219,000 | 10,340 |
| 1996-05-27 | 513 | 517 | 503 | 517 | 553,000 | 10,340 |
| 1996-05-24 | 511 | 514 | 508 | 514 | 383,000 | 10,280 |
| 1996-05-23 | 524 | 530 | 507 | 511 | 163,000 | 10,220 |
| 1996-05-22 | 537 | 540 | 515 | 530 | 324,000 | 10,600 |
| 1996-05-21 | 527 | 537 | 523 | 537 | 349,000 | 10,740 |
| 1996-05-20 | 530 | 541 | 525 | 537 | 548,000 | 10,740 |
| 1996-05-17 | 517 | 530 | 517 | 521 | 284,000 | 10,420 |
| 1996-05-16 | 532 | 534 | 527 | 527 | 511,000 | 10,540 |
| 1996-05-15 | 501 | 530 | 501 | 527 | 388,000 | 10,540 |
| 1996-05-14 | 495 | 500 | 492 | 496 | 417,000 | 9,920 |
| 1996-05-13 | 510 | 513 | 503 | 503 | 219,000 | 10,060 |
| 1996-05-10 | 500 | 503 | 500 | 503 | 819,000 | 10,060 |
| 1996-05-09 | 512 | 515 | 502 | 507 | 364,000 | 10,140 |
| 1996-05-08 | 513 | 519 | 510 | 519 | 240,000 | 10,380 |
| 1996-05-07 | 520 | 520 | 512 | 512 | 232,000 | 10,240 |
| 1996-05-02 | 521 | 522 | 515 | 521 | 574,000 | 10,420 |
| 1996-05-01 | 535 | 541 | 522 | 522 | 449,000 | 10,440 |
| 1996-04-30 | 540 | 545 | 536 | 545 | 619,000 | 10,900 |
| 1996-04-26 | 549 | 556 | 549 | 550 | 799,000 | 11,000 |
| 1996-04-25 | 535 | 565 | 535 | 549 | 2,544,000 | 10,980 |
| 1996-04-24 | 529 | 530 | 525 | 530 | 560,000 | 10,600 |
| 1996-04-23 | 523 | 524 | 520 | 520 | 328,000 | 10,400 |
| 1996-04-22 | 525 | 528 | 521 | 523 | 305,000 | 10,460 |
| 1996-04-19 | 523 | 527 | 517 | 523 | 315,000 | 10,460 |
| 1996-04-18 | 520 | 531 | 519 | 530 | 572,000 | 10,600 |
| 1996-04-17 | 525 | 525 | 520 | 520 | 289,000 | 10,400 |
| 1996-04-16 | 535 | 538 | 521 | 525 | 570,000 | 10,500 |
| 1996-04-15 | 518 | 535 | 517 | 535 | 893,000 | 10,700 |
| 1996-04-12 | 510 | 520 | 507 | 507 | 671,000 | 10,140 |
| 1996-04-11 | 523 | 524 | 513 | 517 | 646,000 | 10,340 |
| 1996-04-10 | 513 | 525 | 513 | 523 | 570,000 | 10,460 |
| 1996-04-09 | 511 | 518 | 511 | 512 | 442,000 | 10,240 |
| 1996-04-08 | 511 | 513 | 509 | 511 | 295,000 | 10,220 |
| 1996-04-05 | 510 | 523 | 510 | 520 | 550,000 | 10,400 |
| 1996-04-04 | 509 | 518 | 507 | 508 | 251,000 | 10,160 |
| 1996-04-03 | 520 | 525 | 511 | 517 | 1,311,000 | 10,340 |
| 1996-04-02 | 519 | 525 | 513 | 518 | 2,140,000 | 10,360 |
| 1996-04-01 | 486 | 509 | 486 | 509 | 1,200,000 | 10,180 |
| 1996-03-29 | 492 | 497 | 480 | 480 | 464,000 | 9,600 |
| 1996-03-28 | 489 | 500 | 489 | 492 | 374,000 | 9,840 |
| 1996-03-27 | 476 | 490 | 475 | 489 | 501,000 | 9,780 |
| 1996-03-26 | 472 | 488 | 472 | 472 | 404,000 | 9,440 |
| 1996-03-25 | 472 | 480 | 470 | 472 | 350,000 | 9,440 |
| 1996-03-22 | 478 | 480 | 468 | 469 | 326,000 | 9,380 |
| 1996-03-21 | 485 | 489 | 480 | 488 | 261,000 | 9,760 |
| 1996-03-19 | 490 | 493 | 481 | 481 | 372,000 | 9,620 |
| 1996-03-18 | 490 | 500 | 484 | 490 | 351,000 | 9,800 |
| 1996-03-15 | 488 | 492 | 485 | 490 | 550,000 | 9,800 |
| 1996-03-14 | 465 | 488 | 463 | 488 | 400,000 | 9,760 |
| 1996-03-13 | 482 | 482 | 462 | 463 | 239,000 | 9,260 |
| 1996-03-12 | 473 | 485 | 473 | 482 | 280,000 | 9,640 |
| 1996-03-11 | 478 | 483 | 474 | 483 | 265,000 | 9,660 |
| 1996-03-08 | 485 | 489 | 484 | 489 | 2,957,000 | 9,780 |
| 1996-03-07 | 492 | 492 | 483 | 490 | 547,000 | 9,800 |
| 1996-03-06 | 487 | 494 | 482 | 494 | 512,000 | 9,880 |
| 1996-03-05 | 479 | 488 | 478 | 488 | 502,000 | 9,760 |
| 1996-03-04 | 478 | 480 | 474 | 479 | 187,000 | 9,580 |
| 1996-03-01 | 470 | 484 | 470 | 480 | 163,000 | 9,600 |
| 1996-02-29 | 466 | 470 | 460 | 465 | 139,000 | 9,300 |
| 1996-02-28 | 469 | 479 | 465 | 469 | 158,000 | 9,380 |
| 1996-02-27 | 482 | 485 | 465 | 465 | 280,000 | 9,300 |
| 1996-02-26 | 479 | 490 | 479 | 481 | 264,000 | 9,620 |
| 1996-02-23 | 487 | 490 | 485 | 489 | 217,000 | 9,780 |
| 1996-02-22 | 490 | 490 | 486 | 488 | 189,000 | 9,760 |
| 1996-02-21 | 490 | 494 | 486 | 486 | 206,000 | 9,720 |
| 1996-02-20 | 489 | 499 | 485 | 499 | 159,000 | 9,980 |
| 1996-02-19 | 490 | 495 | 488 | 489 | 213,000 | 9,780 |
| 1996-02-16 | 495 | 495 | 483 | 495 | 332,000 | 9,900 |
| 1996-02-15 | 498 | 503 | 496 | 499 | 350,000 | 9,980 |
| 1996-02-14 | 497 | 506 | 497 | 505 | 281,000 | 10,100 |
| 1996-02-13 | 503 | 508 | 497 | 497 | 364,000 | 9,940 |
| 1996-02-09 | 501 | 506 | 498 | 505 | 973,000 | 10,100 |
| 1996-02-08 | 495 | 501 | 495 | 496 | 393,000 | 9,920 |
| 1996-02-07 | 499 | 500 | 495 | 496 | 439,000 | 9,920 |
| 1996-02-06 | 495 | 500 | 495 | 495 | 290,000 | 9,900 |
| 1996-02-05 | 507 | 508 | 501 | 505 | 323,000 | 10,100 |
| 1996-02-02 | 503 | 508 | 500 | 507 | 734,000 | 10,140 |
| 1996-02-01 | 494 | 504 | 494 | 498 | 436,000 | 9,960 |
| 1996-01-31 | 494 | 505 | 494 | 494 | 430,000 | 9,880 |
| 1996-01-30 | 494 | 496 | 488 | 489 | 515,000 | 9,780 |
| 1996-01-29 | 486 | 494 | 481 | 494 | 544,000 | 9,880 |
| 1996-01-26 | 481 | 488 | 480 | 487 | 287,000 | 9,740 |
| 1996-01-25 | 490 | 490 | 481 | 481 | 323,000 | 9,620 |
| 1996-01-24 | 476 | 480 | 475 | 476 | 194,000 | 9,520 |
| 1996-01-23 | 480 | 489 | 480 | 481 | 365,000 | 9,620 |
| 1996-01-22 | 493 | 493 | 483 | 483 | 94,000 | 9,660 |
| 1996-01-19 | 493 | 493 | 482 | 488 | 169,000 | 9,760 |
| 1996-01-18 | 500 | 500 | 493 | 493 | 275,000 | 9,860 |
| 1996-01-17 | 503 | 509 | 501 | 502 | 419,000 | 10,040 |
| 1996-01-16 | 500 | 503 | 495 | 500 | 386,000 | 10,000 |
| 1996-01-12 | 508 | 510 | 499 | 507 | 691,000 | 10,140 |
| 1996-01-11 | 490 | 500 | 490 | 493 | 2,317,000 | 9,860 |
| 1996-01-10 | 493 | 505 | 490 | 500 | 1,261,000 | 10,000 |
| 1996-01-09 | 479 | 489 | 479 | 483 | 331,000 | 9,660 |
| 1996-01-08 | 480 | 480 | 477 | 479 | 385,000 | 9,580 |
| 1996-01-05 | 489 | 490 | 478 | 480 | 434,000 | 9,600 |
| 1996-01-04 | 490 | 492 | 485 | 490 | 78,000 | 9,800 |
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
