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
1997-12-3052565256494,0001,120
1997-12-29556050501,151,0001,000
1997-12-2661635657422,0001,140
1997-12-25516551581,918,0001,160
1997-12-24586358621,218,0001,240
1997-12-22656854581,537,0001,160
1997-12-19818561651,863,0001,300
1997-12-1890918990179,0001,800
1997-12-17901008594530,0001,880
1997-12-1696989192287,0001,840
1997-12-1592989098177,0001,960
1997-12-12969686901,326,0001,800
1997-12-1192978686356,0001,720
1997-12-1096979092309,0001,840
1997-12-0986988696900,0001,920
1997-12-081011019191431,0001,820
1997-12-05103105100101350,0002,020
1997-12-04104107104105125,0002,100
1997-12-03107109105106185,0002,120
1997-12-02111112107108294,0002,160
1997-12-01103112102112354,0002,240
1997-11-28106114106113351,0002,260
1997-11-27108115100114503,0002,280
1997-11-26115121101103657,0002,060
1997-11-25107125107115714,0002,300
1997-11-21124127118127200,0002,540
1997-11-20122127115124630,0002,480
1997-11-19119121111114458,0002,280
1997-11-18114124114114655,0002,280
1997-11-17115128112124464,0002,480
1997-11-14114124114120884,0002,400
1997-11-13110120110119279,0002,380
1997-11-12115119112119466,0002,380
1997-11-11117124117117202,0002,340
1997-11-10115120115117424,0002,340
1997-11-07125125118120429,0002,400
1997-11-06127129125125209,0002,500
1997-11-05131135127128213,0002,560
1997-11-04137137130133302,0002,660
1997-10-31130137128135519,0002,700
1997-10-30140140131132302,0002,640
1997-10-29144144139142581,0002,840
1997-10-28131139126130547,0002,600
1997-10-27140141134141241,0002,820
1997-10-24127150127150288,0003,000
1997-10-23139144132132560,0002,640
1997-10-22129139128136338,0002,720
1997-10-21127135125128267,0002,560
1997-10-20127127121122208,0002,440
1997-10-17128128120120164,0002,400
1997-10-16122128120128121,0002,560
1997-10-1512312612212399,0002,460
1997-10-14125127122125207,0002,500
1997-10-13124127122123897,0002,460
1997-10-09130130120130581,0002,600
1997-10-08120126120125206,0002,500
1997-10-07122124120120204,0002,400
1997-10-06116121116120233,0002,400
1997-10-03115130115122404,0002,440
1997-10-02120123115115232,0002,300
1997-10-01121124120121189,0002,420
1997-09-30127128124125217,0002,500
1997-09-29124129120127529,0002,540
1997-09-26133133115115332,0002,300
1997-09-25143149137137245,0002,740
1997-09-24147150143143419,0002,860
1997-09-22146150143146294,0002,920
1997-09-19155155144146799,0002,920
1997-09-18162170161163117,0003,260
1997-09-17172172160162278,0003,240
1997-09-16170170161162276,0003,240
1997-09-121651681601651,295,0003,300
1997-09-11167168165165195,0003,300
1997-09-1017117216817144,0003,420
1997-09-09171172168171109,0003,420
1997-09-08175176171172132,0003,440
1997-09-05175175171175117,0003,500
1997-09-04175175170175292,0003,500
1997-09-03171180168180274,0003,600
1997-09-02170177165170355,0003,400
1997-09-01170170162166206,0003,320
1997-08-29174175170170211,0003,400
1997-08-28173176172175159,0003,500
1997-08-27175177171171261,0003,420
1997-08-26175179172179212,0003,580
1997-08-25175184170174250,0003,480
1997-08-22178183173175492,0003,500
1997-08-21191193178184259,0003,680
1997-08-20178192177191172,0003,820
1997-08-19184185175177193,0003,540
1997-08-18175180167180314,0003,600
1997-08-15190194173175812,0003,500
1997-08-14195195185193123,0003,860
1997-08-13190197183195284,0003,900
1997-08-12185195183195359,0003,900
1997-08-11200200183183280,0003,660
1997-08-08194210182210446,0004,200
1997-08-07198202195195165,0003,900
1997-08-06206206198201439,0004,020
1997-08-05210210200210161,0004,200
1997-08-04200203198200234,0004,000
1997-08-01212212200200296,0004,000
1997-07-31214218211212180,0004,240
1997-07-30214216211214133,0004,280
1997-07-29230231216216227,0004,320
1997-07-28233233228231130,0004,620
1997-07-25218240218238164,0004,760
1997-07-24213218213215105,0004,300
1997-07-23218218214215161,0004,300
1997-07-22224225217218228,0004,360
1997-07-18225229219219284,0004,380
1997-07-17230236227228203,0004,560
1997-07-16225234225228223,0004,560
1997-07-15227232224224103,0004,480
1997-07-1422823222823274,0004,640
1997-07-11227232225230454,0004,600
1997-07-10230230226227145,0004,540
1997-07-09241241229230244,0004,600
1997-07-08237244237242101,0004,840
1997-07-07240240236236220,0004,720
1997-07-04242242238240161,0004,800
1997-07-03243244240242111,0004,840
1997-07-02245247240242191,0004,840
1997-07-01248248235245304,0004,900
1997-06-3025225224924976,0004,980
1997-06-27252253248248266,0004,960
1997-06-26252254248248168,0004,960
1997-06-25250253248249136,0004,980
1997-06-24252252245248374,0004,960
1997-06-23252254251254134,0005,080
1997-06-20254256251252427,0005,040
1997-06-19250254250254218,0005,080
1997-06-18251251248248203,0004,960
1997-06-17252252247250149,0005,000
1997-06-16253254250252164,0005,040
1997-06-132562602482511,459,0005,020
1997-06-12250256250256206,0005,120
1997-06-11253254243248163,0004,960
1997-06-10253255248253247,0005,060
1997-06-09254256248248242,0004,960
1997-06-06256258253256221,0005,120
1997-06-05257260252256212,0005,120
1997-06-04258260256259154,0005,180
1997-06-03259264254255544,0005,100
1997-06-02259262256262215,0005,240
1997-05-30260263255260259,0005,200
1997-05-29259261256259297,0005,180
1997-05-28250260250260267,0005,200
1997-05-2725025124524795,0004,940
1997-05-26251251245245106,0004,900
1997-05-23248255242246322,0004,920
1997-05-22249251244249246,0004,980
1997-05-21256261253257296,0005,140
1997-05-20261263253257302,0005,140
1997-05-19250267250261712,0005,220
1997-05-16242250242250254,0005,000
1997-05-15240240236240157,0004,800
1997-05-14235240235240177,0004,800
1997-05-13250252240240544,0004,800
1997-05-12237255236250425,0005,000
1997-05-09238238228232591,0004,640
1997-05-08230230224228258,0004,560
1997-05-07235235229230652,0004,600
1997-05-06230237230235941,0004,700
1997-05-02220225218225252,0004,500
1997-05-01223231217217583,0004,340
1997-04-30217224217223185,0004,460
1997-04-28222222214214165,0004,280
1997-04-25217231216220265,0004,400
1997-04-24225230209215231,0004,300
1997-04-23232232227228186,0004,560
1997-04-22227234227227368,0004,540
1997-04-21235237225231532,0004,620
1997-04-18219226218226297,0004,520
1997-04-17208224208219391,0004,380
1997-04-16203209203206252,0004,120
1997-04-15202207200207256,0004,140
1997-04-14196203196200158,0004,000
1997-04-11199201195201536,0004,020
1997-04-10202206200200472,0004,000
1997-04-09206206196200603,0004,000
1997-04-08213214206206361,0004,120
1997-04-07224224212216176,0004,320
1997-04-04230232215224282,0004,480
1997-04-03231231223231345,0004,620
1997-04-02225233216232283,0004,640
1997-04-01225227219220347,0004,400
1997-03-31236237226226273,0004,520
1997-03-28239243236236131,0004,720
1997-03-27257257231239359,0004,780
1997-03-26255255250252233,0005,040
1997-03-25253259253258265,0005,160
1997-03-24261261248248383,0004,960
1997-03-21260260256259193,0005,180
1997-03-19263271260262275,0005,240
1997-03-18250261245258342,0005,160
1997-03-17248248240246653,0004,920
1997-03-142402492402481,349,0004,960
1997-03-13253260253253215,0005,060
1997-03-12259259252257119,0005,140
1997-03-11263263256261184,0005,220
1997-03-10267267259261145,0005,220
1997-03-07265272265269199,0005,380
1997-03-06265278264265342,0005,300
1997-03-05274274261264317,0005,280
1997-03-04284284275275110,0005,500
1997-03-03272275270274180,0005,480
1997-02-28285285272272279,0005,440
1997-02-27284288284285160,0005,700
1997-02-26291293279284200,0005,680
1997-02-2528428728128197,0005,620
1997-02-24287289275280367,0005,600
1997-02-21286291284286352,0005,720
1997-02-20284286282286316,0005,720
1997-02-19278284274284158,0005,680
1997-02-18283284275278214,0005,560
1997-02-17286287281284132,0005,680
1997-02-14284287276282496,0005,640
1997-02-13285290282284249,0005,680
1997-02-12290290281281218,0005,620
1997-02-10285290280285110,0005,700
1997-02-07286288280280236,0005,600
1997-02-06296297283286280,0005,720
1997-02-05291297283297306,0005,940
1997-02-04290300286291247,0005,820
1997-02-03286288280280128,0005,600
1997-01-31284300284289307,0005,780
1997-01-30300300276285329,0005,700
1997-01-29281305280305249,0006,100
1997-01-28273285272279172,0005,580
1997-01-27281285272272174,0005,440
1997-01-24290290275281332,0005,620
1997-01-23299300290290211,0005,800
1997-01-22274305274302637,0006,040
1997-01-21276279272273364,0005,460
1997-01-20300304272281668,0005,620
1997-01-17310315295295332,0005,900
1997-01-16296311290295333,0005,900
1997-01-14290308283295727,0005,900
1997-01-13274289271285906,0005,700
1997-01-102802892702741,133,0005,480
1997-01-09317319290290440,0005,800
1997-01-08320328319322724,0006,440
1997-01-07323328322322427,0006,440
1997-01-06320329320325149,0006,500

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