5480 日本冶金工業(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 52 | 56 | 52 | 56 | 494,000 | 1,120 |
1997-12-29 | 55 | 60 | 50 | 50 | 1,151,000 | 1,000 |
1997-12-26 | 61 | 63 | 56 | 57 | 422,000 | 1,140 |
1997-12-25 | 51 | 65 | 51 | 58 | 1,918,000 | 1,160 |
1997-12-24 | 58 | 63 | 58 | 62 | 1,218,000 | 1,240 |
1997-12-22 | 65 | 68 | 54 | 58 | 1,537,000 | 1,160 |
1997-12-19 | 81 | 85 | 61 | 65 | 1,863,000 | 1,300 |
1997-12-18 | 90 | 91 | 89 | 90 | 179,000 | 1,800 |
1997-12-17 | 90 | 100 | 85 | 94 | 530,000 | 1,880 |
1997-12-16 | 96 | 98 | 91 | 92 | 287,000 | 1,840 |
1997-12-15 | 92 | 98 | 90 | 98 | 177,000 | 1,960 |
1997-12-12 | 96 | 96 | 86 | 90 | 1,326,000 | 1,800 |
1997-12-11 | 92 | 97 | 86 | 86 | 356,000 | 1,720 |
1997-12-10 | 96 | 97 | 90 | 92 | 309,000 | 1,840 |
1997-12-09 | 86 | 98 | 86 | 96 | 900,000 | 1,920 |
1997-12-08 | 101 | 101 | 91 | 91 | 431,000 | 1,820 |
1997-12-05 | 103 | 105 | 100 | 101 | 350,000 | 2,020 |
1997-12-04 | 104 | 107 | 104 | 105 | 125,000 | 2,100 |
1997-12-03 | 107 | 109 | 105 | 106 | 185,000 | 2,120 |
1997-12-02 | 111 | 112 | 107 | 108 | 294,000 | 2,160 |
1997-12-01 | 103 | 112 | 102 | 112 | 354,000 | 2,240 |
1997-11-28 | 106 | 114 | 106 | 113 | 351,000 | 2,260 |
1997-11-27 | 108 | 115 | 100 | 114 | 503,000 | 2,280 |
1997-11-26 | 115 | 121 | 101 | 103 | 657,000 | 2,060 |
1997-11-25 | 107 | 125 | 107 | 115 | 714,000 | 2,300 |
1997-11-21 | 124 | 127 | 118 | 127 | 200,000 | 2,540 |
1997-11-20 | 122 | 127 | 115 | 124 | 630,000 | 2,480 |
1997-11-19 | 119 | 121 | 111 | 114 | 458,000 | 2,280 |
1997-11-18 | 114 | 124 | 114 | 114 | 655,000 | 2,280 |
1997-11-17 | 115 | 128 | 112 | 124 | 464,000 | 2,480 |
1997-11-14 | 114 | 124 | 114 | 120 | 884,000 | 2,400 |
1997-11-13 | 110 | 120 | 110 | 119 | 279,000 | 2,380 |
1997-11-12 | 115 | 119 | 112 | 119 | 466,000 | 2,380 |
1997-11-11 | 117 | 124 | 117 | 117 | 202,000 | 2,340 |
1997-11-10 | 115 | 120 | 115 | 117 | 424,000 | 2,340 |
1997-11-07 | 125 | 125 | 118 | 120 | 429,000 | 2,400 |
1997-11-06 | 127 | 129 | 125 | 125 | 209,000 | 2,500 |
1997-11-05 | 131 | 135 | 127 | 128 | 213,000 | 2,560 |
1997-11-04 | 137 | 137 | 130 | 133 | 302,000 | 2,660 |
1997-10-31 | 130 | 137 | 128 | 135 | 519,000 | 2,700 |
1997-10-30 | 140 | 140 | 131 | 132 | 302,000 | 2,640 |
1997-10-29 | 144 | 144 | 139 | 142 | 581,000 | 2,840 |
1997-10-28 | 131 | 139 | 126 | 130 | 547,000 | 2,600 |
1997-10-27 | 140 | 141 | 134 | 141 | 241,000 | 2,820 |
1997-10-24 | 127 | 150 | 127 | 150 | 288,000 | 3,000 |
1997-10-23 | 139 | 144 | 132 | 132 | 560,000 | 2,640 |
1997-10-22 | 129 | 139 | 128 | 136 | 338,000 | 2,720 |
1997-10-21 | 127 | 135 | 125 | 128 | 267,000 | 2,560 |
1997-10-20 | 127 | 127 | 121 | 122 | 208,000 | 2,440 |
1997-10-17 | 128 | 128 | 120 | 120 | 164,000 | 2,400 |
1997-10-16 | 122 | 128 | 120 | 128 | 121,000 | 2,560 |
1997-10-15 | 123 | 126 | 122 | 123 | 99,000 | 2,460 |
1997-10-14 | 125 | 127 | 122 | 125 | 207,000 | 2,500 |
1997-10-13 | 124 | 127 | 122 | 123 | 897,000 | 2,460 |
1997-10-09 | 130 | 130 | 120 | 130 | 581,000 | 2,600 |
1997-10-08 | 120 | 126 | 120 | 125 | 206,000 | 2,500 |
1997-10-07 | 122 | 124 | 120 | 120 | 204,000 | 2,400 |
1997-10-06 | 116 | 121 | 116 | 120 | 233,000 | 2,400 |
1997-10-03 | 115 | 130 | 115 | 122 | 404,000 | 2,440 |
1997-10-02 | 120 | 123 | 115 | 115 | 232,000 | 2,300 |
1997-10-01 | 121 | 124 | 120 | 121 | 189,000 | 2,420 |
1997-09-30 | 127 | 128 | 124 | 125 | 217,000 | 2,500 |
1997-09-29 | 124 | 129 | 120 | 127 | 529,000 | 2,540 |
1997-09-26 | 133 | 133 | 115 | 115 | 332,000 | 2,300 |
1997-09-25 | 143 | 149 | 137 | 137 | 245,000 | 2,740 |
1997-09-24 | 147 | 150 | 143 | 143 | 419,000 | 2,860 |
1997-09-22 | 146 | 150 | 143 | 146 | 294,000 | 2,920 |
1997-09-19 | 155 | 155 | 144 | 146 | 799,000 | 2,920 |
1997-09-18 | 162 | 170 | 161 | 163 | 117,000 | 3,260 |
1997-09-17 | 172 | 172 | 160 | 162 | 278,000 | 3,240 |
1997-09-16 | 170 | 170 | 161 | 162 | 276,000 | 3,240 |
1997-09-12 | 165 | 168 | 160 | 165 | 1,295,000 | 3,300 |
1997-09-11 | 167 | 168 | 165 | 165 | 195,000 | 3,300 |
1997-09-10 | 171 | 172 | 168 | 171 | 44,000 | 3,420 |
1997-09-09 | 171 | 172 | 168 | 171 | 109,000 | 3,420 |
1997-09-08 | 175 | 176 | 171 | 172 | 132,000 | 3,440 |
1997-09-05 | 175 | 175 | 171 | 175 | 117,000 | 3,500 |
1997-09-04 | 175 | 175 | 170 | 175 | 292,000 | 3,500 |
1997-09-03 | 171 | 180 | 168 | 180 | 274,000 | 3,600 |
1997-09-02 | 170 | 177 | 165 | 170 | 355,000 | 3,400 |
1997-09-01 | 170 | 170 | 162 | 166 | 206,000 | 3,320 |
1997-08-29 | 174 | 175 | 170 | 170 | 211,000 | 3,400 |
1997-08-28 | 173 | 176 | 172 | 175 | 159,000 | 3,500 |
1997-08-27 | 175 | 177 | 171 | 171 | 261,000 | 3,420 |
1997-08-26 | 175 | 179 | 172 | 179 | 212,000 | 3,580 |
1997-08-25 | 175 | 184 | 170 | 174 | 250,000 | 3,480 |
1997-08-22 | 178 | 183 | 173 | 175 | 492,000 | 3,500 |
1997-08-21 | 191 | 193 | 178 | 184 | 259,000 | 3,680 |
1997-08-20 | 178 | 192 | 177 | 191 | 172,000 | 3,820 |
1997-08-19 | 184 | 185 | 175 | 177 | 193,000 | 3,540 |
1997-08-18 | 175 | 180 | 167 | 180 | 314,000 | 3,600 |
1997-08-15 | 190 | 194 | 173 | 175 | 812,000 | 3,500 |
1997-08-14 | 195 | 195 | 185 | 193 | 123,000 | 3,860 |
1997-08-13 | 190 | 197 | 183 | 195 | 284,000 | 3,900 |
1997-08-12 | 185 | 195 | 183 | 195 | 359,000 | 3,900 |
1997-08-11 | 200 | 200 | 183 | 183 | 280,000 | 3,660 |
1997-08-08 | 194 | 210 | 182 | 210 | 446,000 | 4,200 |
1997-08-07 | 198 | 202 | 195 | 195 | 165,000 | 3,900 |
1997-08-06 | 206 | 206 | 198 | 201 | 439,000 | 4,020 |
1997-08-05 | 210 | 210 | 200 | 210 | 161,000 | 4,200 |
1997-08-04 | 200 | 203 | 198 | 200 | 234,000 | 4,000 |
1997-08-01 | 212 | 212 | 200 | 200 | 296,000 | 4,000 |
1997-07-31 | 214 | 218 | 211 | 212 | 180,000 | 4,240 |
1997-07-30 | 214 | 216 | 211 | 214 | 133,000 | 4,280 |
1997-07-29 | 230 | 231 | 216 | 216 | 227,000 | 4,320 |
1997-07-28 | 233 | 233 | 228 | 231 | 130,000 | 4,620 |
1997-07-25 | 218 | 240 | 218 | 238 | 164,000 | 4,760 |
1997-07-24 | 213 | 218 | 213 | 215 | 105,000 | 4,300 |
1997-07-23 | 218 | 218 | 214 | 215 | 161,000 | 4,300 |
1997-07-22 | 224 | 225 | 217 | 218 | 228,000 | 4,360 |
1997-07-18 | 225 | 229 | 219 | 219 | 284,000 | 4,380 |
1997-07-17 | 230 | 236 | 227 | 228 | 203,000 | 4,560 |
1997-07-16 | 225 | 234 | 225 | 228 | 223,000 | 4,560 |
1997-07-15 | 227 | 232 | 224 | 224 | 103,000 | 4,480 |
1997-07-14 | 228 | 232 | 228 | 232 | 74,000 | 4,640 |
1997-07-11 | 227 | 232 | 225 | 230 | 454,000 | 4,600 |
1997-07-10 | 230 | 230 | 226 | 227 | 145,000 | 4,540 |
1997-07-09 | 241 | 241 | 229 | 230 | 244,000 | 4,600 |
1997-07-08 | 237 | 244 | 237 | 242 | 101,000 | 4,840 |
1997-07-07 | 240 | 240 | 236 | 236 | 220,000 | 4,720 |
1997-07-04 | 242 | 242 | 238 | 240 | 161,000 | 4,800 |
1997-07-03 | 243 | 244 | 240 | 242 | 111,000 | 4,840 |
1997-07-02 | 245 | 247 | 240 | 242 | 191,000 | 4,840 |
1997-07-01 | 248 | 248 | 235 | 245 | 304,000 | 4,900 |
1997-06-30 | 252 | 252 | 249 | 249 | 76,000 | 4,980 |
1997-06-27 | 252 | 253 | 248 | 248 | 266,000 | 4,960 |
1997-06-26 | 252 | 254 | 248 | 248 | 168,000 | 4,960 |
1997-06-25 | 250 | 253 | 248 | 249 | 136,000 | 4,980 |
1997-06-24 | 252 | 252 | 245 | 248 | 374,000 | 4,960 |
1997-06-23 | 252 | 254 | 251 | 254 | 134,000 | 5,080 |
1997-06-20 | 254 | 256 | 251 | 252 | 427,000 | 5,040 |
1997-06-19 | 250 | 254 | 250 | 254 | 218,000 | 5,080 |
1997-06-18 | 251 | 251 | 248 | 248 | 203,000 | 4,960 |
1997-06-17 | 252 | 252 | 247 | 250 | 149,000 | 5,000 |
1997-06-16 | 253 | 254 | 250 | 252 | 164,000 | 5,040 |
1997-06-13 | 256 | 260 | 248 | 251 | 1,459,000 | 5,020 |
1997-06-12 | 250 | 256 | 250 | 256 | 206,000 | 5,120 |
1997-06-11 | 253 | 254 | 243 | 248 | 163,000 | 4,960 |
1997-06-10 | 253 | 255 | 248 | 253 | 247,000 | 5,060 |
1997-06-09 | 254 | 256 | 248 | 248 | 242,000 | 4,960 |
1997-06-06 | 256 | 258 | 253 | 256 | 221,000 | 5,120 |
1997-06-05 | 257 | 260 | 252 | 256 | 212,000 | 5,120 |
1997-06-04 | 258 | 260 | 256 | 259 | 154,000 | 5,180 |
1997-06-03 | 259 | 264 | 254 | 255 | 544,000 | 5,100 |
1997-06-02 | 259 | 262 | 256 | 262 | 215,000 | 5,240 |
1997-05-30 | 260 | 263 | 255 | 260 | 259,000 | 5,200 |
1997-05-29 | 259 | 261 | 256 | 259 | 297,000 | 5,180 |
1997-05-28 | 250 | 260 | 250 | 260 | 267,000 | 5,200 |
1997-05-27 | 250 | 251 | 245 | 247 | 95,000 | 4,940 |
1997-05-26 | 251 | 251 | 245 | 245 | 106,000 | 4,900 |
1997-05-23 | 248 | 255 | 242 | 246 | 322,000 | 4,920 |
1997-05-22 | 249 | 251 | 244 | 249 | 246,000 | 4,980 |
1997-05-21 | 256 | 261 | 253 | 257 | 296,000 | 5,140 |
1997-05-20 | 261 | 263 | 253 | 257 | 302,000 | 5,140 |
1997-05-19 | 250 | 267 | 250 | 261 | 712,000 | 5,220 |
1997-05-16 | 242 | 250 | 242 | 250 | 254,000 | 5,000 |
1997-05-15 | 240 | 240 | 236 | 240 | 157,000 | 4,800 |
1997-05-14 | 235 | 240 | 235 | 240 | 177,000 | 4,800 |
1997-05-13 | 250 | 252 | 240 | 240 | 544,000 | 4,800 |
1997-05-12 | 237 | 255 | 236 | 250 | 425,000 | 5,000 |
1997-05-09 | 238 | 238 | 228 | 232 | 591,000 | 4,640 |
1997-05-08 | 230 | 230 | 224 | 228 | 258,000 | 4,560 |
1997-05-07 | 235 | 235 | 229 | 230 | 652,000 | 4,600 |
1997-05-06 | 230 | 237 | 230 | 235 | 941,000 | 4,700 |
1997-05-02 | 220 | 225 | 218 | 225 | 252,000 | 4,500 |
1997-05-01 | 223 | 231 | 217 | 217 | 583,000 | 4,340 |
1997-04-30 | 217 | 224 | 217 | 223 | 185,000 | 4,460 |
1997-04-28 | 222 | 222 | 214 | 214 | 165,000 | 4,280 |
1997-04-25 | 217 | 231 | 216 | 220 | 265,000 | 4,400 |
1997-04-24 | 225 | 230 | 209 | 215 | 231,000 | 4,300 |
1997-04-23 | 232 | 232 | 227 | 228 | 186,000 | 4,560 |
1997-04-22 | 227 | 234 | 227 | 227 | 368,000 | 4,540 |
1997-04-21 | 235 | 237 | 225 | 231 | 532,000 | 4,620 |
1997-04-18 | 219 | 226 | 218 | 226 | 297,000 | 4,520 |
1997-04-17 | 208 | 224 | 208 | 219 | 391,000 | 4,380 |
1997-04-16 | 203 | 209 | 203 | 206 | 252,000 | 4,120 |
1997-04-15 | 202 | 207 | 200 | 207 | 256,000 | 4,140 |
1997-04-14 | 196 | 203 | 196 | 200 | 158,000 | 4,000 |
1997-04-11 | 199 | 201 | 195 | 201 | 536,000 | 4,020 |
1997-04-10 | 202 | 206 | 200 | 200 | 472,000 | 4,000 |
1997-04-09 | 206 | 206 | 196 | 200 | 603,000 | 4,000 |
1997-04-08 | 213 | 214 | 206 | 206 | 361,000 | 4,120 |
1997-04-07 | 224 | 224 | 212 | 216 | 176,000 | 4,320 |
1997-04-04 | 230 | 232 | 215 | 224 | 282,000 | 4,480 |
1997-04-03 | 231 | 231 | 223 | 231 | 345,000 | 4,620 |
1997-04-02 | 225 | 233 | 216 | 232 | 283,000 | 4,640 |
1997-04-01 | 225 | 227 | 219 | 220 | 347,000 | 4,400 |
1997-03-31 | 236 | 237 | 226 | 226 | 273,000 | 4,520 |
1997-03-28 | 239 | 243 | 236 | 236 | 131,000 | 4,720 |
1997-03-27 | 257 | 257 | 231 | 239 | 359,000 | 4,780 |
1997-03-26 | 255 | 255 | 250 | 252 | 233,000 | 5,040 |
1997-03-25 | 253 | 259 | 253 | 258 | 265,000 | 5,160 |
1997-03-24 | 261 | 261 | 248 | 248 | 383,000 | 4,960 |
1997-03-21 | 260 | 260 | 256 | 259 | 193,000 | 5,180 |
1997-03-19 | 263 | 271 | 260 | 262 | 275,000 | 5,240 |
1997-03-18 | 250 | 261 | 245 | 258 | 342,000 | 5,160 |
1997-03-17 | 248 | 248 | 240 | 246 | 653,000 | 4,920 |
1997-03-14 | 240 | 249 | 240 | 248 | 1,349,000 | 4,960 |
1997-03-13 | 253 | 260 | 253 | 253 | 215,000 | 5,060 |
1997-03-12 | 259 | 259 | 252 | 257 | 119,000 | 5,140 |
1997-03-11 | 263 | 263 | 256 | 261 | 184,000 | 5,220 |
1997-03-10 | 267 | 267 | 259 | 261 | 145,000 | 5,220 |
1997-03-07 | 265 | 272 | 265 | 269 | 199,000 | 5,380 |
1997-03-06 | 265 | 278 | 264 | 265 | 342,000 | 5,300 |
1997-03-05 | 274 | 274 | 261 | 264 | 317,000 | 5,280 |
1997-03-04 | 284 | 284 | 275 | 275 | 110,000 | 5,500 |
1997-03-03 | 272 | 275 | 270 | 274 | 180,000 | 5,480 |
1997-02-28 | 285 | 285 | 272 | 272 | 279,000 | 5,440 |
1997-02-27 | 284 | 288 | 284 | 285 | 160,000 | 5,700 |
1997-02-26 | 291 | 293 | 279 | 284 | 200,000 | 5,680 |
1997-02-25 | 284 | 287 | 281 | 281 | 97,000 | 5,620 |
1997-02-24 | 287 | 289 | 275 | 280 | 367,000 | 5,600 |
1997-02-21 | 286 | 291 | 284 | 286 | 352,000 | 5,720 |
1997-02-20 | 284 | 286 | 282 | 286 | 316,000 | 5,720 |
1997-02-19 | 278 | 284 | 274 | 284 | 158,000 | 5,680 |
1997-02-18 | 283 | 284 | 275 | 278 | 214,000 | 5,560 |
1997-02-17 | 286 | 287 | 281 | 284 | 132,000 | 5,680 |
1997-02-14 | 284 | 287 | 276 | 282 | 496,000 | 5,640 |
1997-02-13 | 285 | 290 | 282 | 284 | 249,000 | 5,680 |
1997-02-12 | 290 | 290 | 281 | 281 | 218,000 | 5,620 |
1997-02-10 | 285 | 290 | 280 | 285 | 110,000 | 5,700 |
1997-02-07 | 286 | 288 | 280 | 280 | 236,000 | 5,600 |
1997-02-06 | 296 | 297 | 283 | 286 | 280,000 | 5,720 |
1997-02-05 | 291 | 297 | 283 | 297 | 306,000 | 5,940 |
1997-02-04 | 290 | 300 | 286 | 291 | 247,000 | 5,820 |
1997-02-03 | 286 | 288 | 280 | 280 | 128,000 | 5,600 |
1997-01-31 | 284 | 300 | 284 | 289 | 307,000 | 5,780 |
1997-01-30 | 300 | 300 | 276 | 285 | 329,000 | 5,700 |
1997-01-29 | 281 | 305 | 280 | 305 | 249,000 | 6,100 |
1997-01-28 | 273 | 285 | 272 | 279 | 172,000 | 5,580 |
1997-01-27 | 281 | 285 | 272 | 272 | 174,000 | 5,440 |
1997-01-24 | 290 | 290 | 275 | 281 | 332,000 | 5,620 |
1997-01-23 | 299 | 300 | 290 | 290 | 211,000 | 5,800 |
1997-01-22 | 274 | 305 | 274 | 302 | 637,000 | 6,040 |
1997-01-21 | 276 | 279 | 272 | 273 | 364,000 | 5,460 |
1997-01-20 | 300 | 304 | 272 | 281 | 668,000 | 5,620 |
1997-01-17 | 310 | 315 | 295 | 295 | 332,000 | 5,900 |
1997-01-16 | 296 | 311 | 290 | 295 | 333,000 | 5,900 |
1997-01-14 | 290 | 308 | 283 | 295 | 727,000 | 5,900 |
1997-01-13 | 274 | 289 | 271 | 285 | 906,000 | 5,700 |
1997-01-10 | 280 | 289 | 270 | 274 | 1,133,000 | 5,480 |
1997-01-09 | 317 | 319 | 290 | 290 | 440,000 | 5,800 |
1997-01-08 | 320 | 328 | 319 | 322 | 724,000 | 6,440 |
1997-01-07 | 323 | 328 | 322 | 322 | 427,000 | 6,440 |
1997-01-06 | 320 | 329 | 320 | 325 | 149,000 | 6,500 |
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