5480 日本冶金工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 60 | 61 | 58 | 61 | 191,000 | 1,220 |
| 1998-12-29 | 59 | 60 | 58 | 60 | 256,000 | 1,200 |
| 1998-12-28 | 61 | 61 | 58 | 59 | 201,000 | 1,180 |
| 1998-12-25 | 59 | 61 | 59 | 59 | 339,000 | 1,180 |
| 1998-12-24 | 58 | 59 | 58 | 58 | 333,000 | 1,160 |
| 1998-12-22 | 60 | 61 | 58 | 59 | 597,000 | 1,180 |
| 1998-12-21 | 65 | 65 | 61 | 63 | 187,000 | 1,260 |
| 1998-12-18 | 63 | 65 | 63 | 64 | 138,000 | 1,280 |
| 1998-12-17 | 60 | 65 | 60 | 65 | 551,000 | 1,300 |
| 1998-12-16 | 67 | 67 | 60 | 60 | 683,000 | 1,200 |
| 1998-12-15 | 61 | 65 | 61 | 62 | 352,000 | 1,240 |
| 1998-12-14 | 66 | 66 | 61 | 61 | 667,000 | 1,220 |
| 1998-12-11 | 66 | 71 | 66 | 68 | 1,507,000 | 1,360 |
| 1998-12-10 | 71 | 73 | 70 | 71 | 518,000 | 1,420 |
| 1998-12-09 | 73 | 73 | 71 | 73 | 296,000 | 1,460 |
| 1998-12-08 | 78 | 78 | 72 | 72 | 258,000 | 1,440 |
| 1998-12-07 | 75 | 77 | 72 | 74 | 146,000 | 1,480 |
| 1998-12-04 | 70 | 75 | 70 | 75 | 621,000 | 1,500 |
| 1998-12-03 | 77 | 77 | 72 | 74 | 518,000 | 1,480 |
| 1998-12-02 | 80 | 81 | 75 | 78 | 431,000 | 1,560 |
| 1998-12-01 | 69 | 80 | 69 | 78 | 856,000 | 1,560 |
| 1998-11-30 | 80 | 90 | 80 | 84 | 3,047,000 | 1,680 |
| 1998-11-27 | 70 | 80 | 69 | 75 | 1,260,000 | 1,500 |
| 1998-11-26 | 69 | 70 | 68 | 69 | 286,000 | 1,380 |
| 1998-11-25 | 70 | 70 | 68 | 69 | 224,000 | 1,380 |
| 1998-11-24 | 72 | 72 | 70 | 72 | 459,000 | 1,440 |
| 1998-11-20 | 69 | 72 | 68 | 72 | 618,000 | 1,440 |
| 1998-11-19 | 70 | 73 | 68 | 68 | 1,422,000 | 1,360 |
| 1998-11-18 | 62 | 68 | 61 | 67 | 1,285,000 | 1,340 |
| 1998-11-17 | 62 | 63 | 60 | 61 | 480,000 | 1,220 |
| 1998-11-16 | 60 | 62 | 60 | 62 | 488,000 | 1,240 |
| 1998-11-13 | 60 | 61 | 58 | 59 | 562,000 | 1,180 |
| 1998-11-12 | 60 | 61 | 58 | 60 | 293,000 | 1,200 |
| 1998-11-11 | 60 | 60 | 58 | 59 | 261,000 | 1,180 |
| 1998-11-10 | 60 | 60 | 58 | 58 | 205,000 | 1,160 |
| 1998-11-09 | 58 | 60 | 57 | 59 | 178,000 | 1,180 |
| 1998-11-06 | 58 | 62 | 57 | 57 | 264,000 | 1,140 |
| 1998-11-05 | 58 | 60 | 56 | 57 | 455,000 | 1,140 |
| 1998-11-04 | 60 | 60 | 57 | 60 | 401,000 | 1,200 |
| 1998-11-02 | 56 | 60 | 55 | 60 | 304,000 | 1,200 |
| 1998-10-30 | 55 | 58 | 55 | 56 | 386,000 | 1,120 |
| 1998-10-29 | 57 | 59 | 55 | 55 | 418,000 | 1,100 |
| 1998-10-28 | 58 | 59 | 55 | 55 | 190,000 | 1,100 |
| 1998-10-27 | 59 | 60 | 55 | 55 | 261,000 | 1,100 |
| 1998-10-26 | 60 | 60 | 55 | 56 | 511,000 | 1,120 |
| 1998-10-23 | 60 | 62 | 59 | 60 | 866,000 | 1,200 |
| 1998-10-22 | 60 | 62 | 56 | 60 | 1,554,000 | 1,200 |
| 1998-10-21 | 55 | 59 | 55 | 58 | 1,037,000 | 1,160 |
| 1998-10-20 | 57 | 57 | 52 | 55 | 379,000 | 1,100 |
| 1998-10-19 | 54 | 57 | 53 | 56 | 414,000 | 1,120 |
| 1998-10-16 | 54 | 55 | 52 | 54 | 1,006,000 | 1,080 |
| 1998-10-15 | 55 | 55 | 51 | 54 | 166,000 | 1,080 |
| 1998-10-14 | 55 | 55 | 51 | 54 | 148,000 | 1,080 |
| 1998-10-13 | 53 | 55 | 50 | 51 | 354,000 | 1,020 |
| 1998-10-12 | 54 | 55 | 53 | 54 | 527,000 | 1,080 |
| 1998-10-09 | 48 | 54 | 48 | 54 | 756,000 | 1,080 |
| 1998-10-08 | 54 | 55 | 48 | 50 | 663,000 | 1,000 |
| 1998-10-07 | 50 | 55 | 50 | 55 | 616,000 | 1,100 |
| 1998-10-06 | 47 | 50 | 47 | 50 | 406,000 | 1,000 |
| 1998-10-05 | 48 | 50 | 45 | 47 | 276,000 | 940 |
| 1998-10-02 | 45 | 48 | 43 | 47 | 1,293,000 | 940 |
| 1998-10-01 | 46 | 49 | 42 | 45 | 2,004,000 | 900 |
| 1998-09-30 | 50 | 52 | 46 | 46 | 1,313,000 | 920 |
| 1998-09-29 | 52 | 53 | 48 | 52 | 1,200,000 | 1,040 |
| 1998-09-28 | 54 | 56 | 52 | 53 | 838,000 | 1,060 |
| 1998-09-25 | 56 | 56 | 53 | 53 | 857,000 | 1,060 |
| 1998-09-24 | 55 | 56 | 55 | 56 | 491,000 | 1,120 |
| 1998-09-22 | 55 | 56 | 54 | 56 | 618,000 | 1,120 |
| 1998-09-21 | 56 | 56 | 54 | 54 | 543,000 | 1,080 |
| 1998-09-18 | 54 | 56 | 54 | 56 | 490,000 | 1,120 |
| 1998-09-17 | 56 | 57 | 54 | 56 | 832,000 | 1,120 |
| 1998-09-16 | 56 | 58 | 56 | 57 | 613,000 | 1,140 |
| 1998-09-14 | 56 | 58 | 54 | 56 | 1,165,000 | 1,120 |
| 1998-09-11 | 57 | 57 | 54 | 56 | 3,815,000 | 1,120 |
| 1998-09-10 | 56 | 58 | 55 | 55 | 1,444,000 | 1,100 |
| 1998-09-09 | 58 | 59 | 54 | 55 | 2,238,000 | 1,100 |
| 1998-09-08 | 60 | 63 | 53 | 54 | 3,486,000 | 1,080 |
| 1998-09-07 | 57 | 60 | 57 | 60 | 4,317,000 | 1,200 |
| 1998-09-04 | 65 | 66 | 46 | 55 | 19,495,000 | 1,100 |
| 1998-09-03 | 72 | 77 | 68 | 76 | 5,906,000 | 1,520 |
| 1998-09-02 | 85 | 85 | 67 | 67 | 2,016,000 | 1,340 |
| 1998-09-01 | 75 | 80 | 74 | 80 | 758,000 | 1,600 |
| 1998-08-31 | 76 | 78 | 75 | 77 | 719,000 | 1,540 |
| 1998-08-28 | 80 | 81 | 76 | 76 | 960,000 | 1,520 |
| 1998-08-27 | 84 | 85 | 80 | 81 | 617,000 | 1,620 |
| 1998-08-26 | 86 | 89 | 85 | 85 | 269,000 | 1,700 |
| 1998-08-25 | 88 | 90 | 88 | 90 | 198,000 | 1,800 |
| 1998-08-24 | 85 | 88 | 85 | 86 | 153,000 | 1,720 |
| 1998-08-21 | 89 | 92 | 89 | 90 | 110,000 | 1,800 |
| 1998-08-20 | 94 | 94 | 88 | 93 | 149,000 | 1,860 |
| 1998-08-19 | 89 | 93 | 88 | 93 | 118,000 | 1,860 |
| 1998-08-18 | 88 | 90 | 86 | 88 | 236,000 | 1,760 |
| 1998-08-17 | 90 | 90 | 85 | 88 | 413,000 | 1,760 |
| 1998-08-14 | 88 | 93 | 86 | 91 | 679,000 | 1,820 |
| 1998-08-13 | 93 | 93 | 88 | 92 | 208,000 | 1,840 |
| 1998-08-12 | 85 | 89 | 84 | 87 | 604,000 | 1,740 |
| 1998-08-11 | 90 | 92 | 88 | 88 | 391,000 | 1,760 |
| 1998-08-10 | 93 | 93 | 90 | 90 | 419,000 | 1,800 |
| 1998-08-07 | 95 | 99 | 93 | 93 | 374,000 | 1,860 |
| 1998-08-06 | 96 | 98 | 95 | 95 | 231,000 | 1,900 |
| 1998-08-05 | 98 | 99 | 95 | 96 | 238,000 | 1,920 |
| 1998-08-04 | 97 | 100 | 97 | 98 | 127,000 | 1,960 |
| 1998-08-03 | 99 | 100 | 97 | 98 | 216,000 | 1,960 |
| 1998-07-31 | 100 | 102 | 99 | 99 | 267,000 | 1,980 |
| 1998-07-30 | 100 | 102 | 98 | 98 | 326,000 | 1,960 |
| 1998-07-29 | 100 | 102 | 98 | 102 | 222,000 | 2,040 |
| 1998-07-28 | 100 | 101 | 96 | 97 | 224,000 | 1,940 |
| 1998-07-27 | 103 | 103 | 95 | 95 | 466,000 | 1,900 |
| 1998-07-24 | 99 | 103 | 98 | 100 | 562,000 | 2,000 |
| 1998-07-23 | 101 | 103 | 99 | 100 | 409,000 | 2,000 |
| 1998-07-22 | 106 | 106 | 102 | 103 | 239,000 | 2,060 |
| 1998-07-21 | 110 | 110 | 106 | 106 | 396,000 | 2,120 |
| 1998-07-17 | 108 | 110 | 106 | 107 | 402,000 | 2,140 |
| 1998-07-16 | 104 | 108 | 104 | 108 | 424,000 | 2,160 |
| 1998-07-15 | 110 | 110 | 105 | 109 | 566,000 | 2,180 |
| 1998-07-14 | 108 | 113 | 103 | 105 | 647,000 | 2,100 |
| 1998-07-13 | 90 | 108 | 89 | 108 | 904,000 | 2,160 |
| 1998-07-10 | 101 | 102 | 94 | 95 | 2,309,000 | 1,900 |
| 1998-07-09 | 106 | 109 | 103 | 103 | 1,097,000 | 2,060 |
| 1998-07-08 | 113 | 116 | 108 | 108 | 994,000 | 2,160 |
| 1998-07-07 | 130 | 130 | 111 | 113 | 1,890,000 | 2,260 |
| 1998-07-06 | 128 | 132 | 118 | 120 | 4,551,000 | 2,400 |
| 1998-07-03 | 102 | 120 | 101 | 120 | 1,534,000 | 2,400 |
| 1998-07-02 | 119 | 125 | 100 | 107 | 4,645,000 | 2,140 |
| 1998-07-01 | 91 | 115 | 90 | 115 | 2,765,000 | 2,300 |
| 1998-06-30 | 85 | 89 | 83 | 88 | 817,000 | 1,760 |
| 1998-06-29 | 81 | 83 | 80 | 83 | 181,000 | 1,660 |
| 1998-06-26 | 80 | 80 | 76 | 80 | 374,000 | 1,600 |
| 1998-06-25 | 77 | 82 | 77 | 77 | 283,000 | 1,540 |
| 1998-06-24 | 83 | 83 | 79 | 82 | 137,000 | 1,640 |
| 1998-06-23 | 82 | 85 | 78 | 80 | 200,000 | 1,600 |
| 1998-06-22 | 84 | 85 | 82 | 83 | 210,000 | 1,660 |
| 1998-06-19 | 82 | 85 | 80 | 84 | 186,000 | 1,680 |
| 1998-06-18 | 88 | 88 | 75 | 75 | 1,174,000 | 1,500 |
| 1998-06-17 | 77 | 79 | 73 | 73 | 503,000 | 1,460 |
| 1998-06-16 | 74 | 77 | 72 | 72 | 435,000 | 1,440 |
| 1998-06-15 | 76 | 77 | 74 | 74 | 339,000 | 1,480 |
| 1998-06-12 | 78 | 78 | 75 | 78 | 1,282,000 | 1,560 |
| 1998-06-11 | 78 | 80 | 78 | 78 | 322,000 | 1,560 |
| 1998-06-10 | 80 | 81 | 79 | 79 | 429,000 | 1,580 |
| 1998-06-09 | 80 | 83 | 80 | 82 | 131,000 | 1,640 |
| 1998-06-08 | 81 | 85 | 81 | 83 | 81,000 | 1,660 |
| 1998-06-05 | 82 | 83 | 81 | 81 | 141,000 | 1,620 |
| 1998-06-04 | 82 | 88 | 82 | 82 | 90,000 | 1,640 |
| 1998-06-03 | 83 | 83 | 80 | 81 | 299,000 | 1,620 |
| 1998-06-02 | 88 | 88 | 83 | 83 | 141,000 | 1,660 |
| 1998-06-01 | 90 | 90 | 84 | 84 | 136,000 | 1,680 |
| 1998-05-29 | 87 | 88 | 84 | 85 | 160,000 | 1,700 |
| 1998-05-28 | 83 | 91 | 83 | 87 | 328,000 | 1,740 |
| 1998-05-27 | 90 | 90 | 86 | 86 | 310,000 | 1,720 |
| 1998-05-26 | 89 | 92 | 87 | 90 | 163,000 | 1,800 |
| 1998-05-25 | 91 | 92 | 88 | 89 | 336,000 | 1,780 |
| 1998-05-22 | 89 | 93 | 86 | 89 | 626,000 | 1,780 |
| 1998-05-21 | 84 | 88 | 84 | 87 | 932,000 | 1,740 |
| 1998-05-20 | 83 | 86 | 82 | 84 | 343,000 | 1,680 |
| 1998-05-19 | 82 | 82 | 78 | 81 | 228,000 | 1,620 |
| 1998-05-18 | 80 | 83 | 76 | 83 | 366,000 | 1,660 |
| 1998-05-15 | 84 | 84 | 79 | 79 | 1,958,000 | 1,580 |
| 1998-05-14 | 85 | 88 | 85 | 85 | 406,000 | 1,700 |
| 1998-05-13 | 88 | 90 | 85 | 90 | 492,000 | 1,800 |
| 1998-05-12 | 93 | 93 | 90 | 90 | 280,000 | 1,800 |
| 1998-05-11 | 90 | 95 | 90 | 93 | 232,000 | 1,860 |
| 1998-05-08 | 86 | 99 | 86 | 91 | 991,000 | 1,820 |
| 1998-05-07 | 90 | 91 | 86 | 91 | 478,000 | 1,820 |
| 1998-05-06 | 95 | 95 | 90 | 91 | 385,000 | 1,820 |
| 1998-05-01 | 97 | 100 | 95 | 100 | 396,000 | 2,000 |
| 1998-04-30 | 95 | 100 | 95 | 96 | 243,000 | 1,920 |
| 1998-04-28 | 97 | 100 | 95 | 95 | 534,000 | 1,900 |
| 1998-04-27 | 101 | 102 | 97 | 98 | 457,000 | 1,960 |
| 1998-04-24 | 101 | 105 | 100 | 101 | 298,000 | 2,020 |
| 1998-04-23 | 101 | 103 | 100 | 100 | 237,000 | 2,000 |
| 1998-04-22 | 100 | 104 | 100 | 104 | 211,000 | 2,080 |
| 1998-04-21 | 105 | 105 | 100 | 105 | 204,000 | 2,100 |
| 1998-04-20 | 104 | 104 | 101 | 101 | 200,000 | 2,020 |
| 1998-04-17 | 101 | 106 | 100 | 101 | 504,000 | 2,020 |
| 1998-04-16 | 105 | 110 | 100 | 102 | 426,000 | 2,040 |
| 1998-04-15 | 105 | 111 | 105 | 110 | 162,000 | 2,200 |
| 1998-04-14 | 108 | 111 | 107 | 107 | 178,000 | 2,140 |
| 1998-04-13 | 112 | 114 | 107 | 109 | 380,000 | 2,180 |
| 1998-04-10 | 118 | 118 | 110 | 112 | 419,000 | 2,240 |
| 1998-04-09 | 110 | 122 | 109 | 120 | 364,000 | 2,400 |
| 1998-04-08 | 116 | 118 | 113 | 117 | 355,000 | 2,340 |
| 1998-04-07 | 110 | 118 | 108 | 117 | 285,000 | 2,340 |
| 1998-04-06 | 105 | 110 | 101 | 109 | 478,000 | 2,180 |
| 1998-04-03 | 100 | 105 | 97 | 101 | 490,000 | 2,020 |
| 1998-04-02 | 102 | 102 | 92 | 97 | 989,000 | 1,940 |
| 1998-04-01 | 110 | 111 | 100 | 103 | 839,000 | 2,060 |
| 1998-03-31 | 115 | 120 | 110 | 115 | 1,040,000 | 2,300 |
| 1998-03-30 | 132 | 132 | 110 | 111 | 368,000 | 2,220 |
| 1998-03-27 | 130 | 135 | 127 | 127 | 366,000 | 2,540 |
| 1998-03-26 | 127 | 139 | 127 | 132 | 355,000 | 2,640 |
| 1998-03-25 | 128 | 137 | 128 | 130 | 265,000 | 2,600 |
| 1998-03-24 | 131 | 135 | 126 | 126 | 579,000 | 2,520 |
| 1998-03-23 | 144 | 145 | 134 | 135 | 392,000 | 2,700 |
| 1998-03-20 | 136 | 140 | 133 | 139 | 344,000 | 2,780 |
| 1998-03-19 | 137 | 140 | 136 | 137 | 237,000 | 2,740 |
| 1998-03-18 | 145 | 146 | 136 | 137 | 595,000 | 2,740 |
| 1998-03-17 | 143 | 149 | 143 | 146 | 484,000 | 2,920 |
| 1998-03-16 | 151 | 151 | 137 | 143 | 849,000 | 2,860 |
| 1998-03-13 | 146 | 155 | 146 | 146 | 5,006,000 | 2,920 |
| 1998-03-12 | 129 | 155 | 129 | 145 | 4,148,000 | 2,900 |
| 1998-03-11 | 132 | 132 | 128 | 129 | 221,000 | 2,580 |
| 1998-03-10 | 127 | 132 | 127 | 129 | 330,000 | 2,580 |
| 1998-03-09 | 138 | 141 | 126 | 127 | 1,444,000 | 2,540 |
| 1998-03-06 | 122 | 133 | 121 | 133 | 993,000 | 2,660 |
| 1998-03-05 | 123 | 126 | 121 | 121 | 372,000 | 2,420 |
| 1998-03-04 | 126 | 130 | 122 | 123 | 244,000 | 2,460 |
| 1998-03-03 | 133 | 134 | 128 | 131 | 499,000 | 2,620 |
| 1998-03-02 | 130 | 135 | 130 | 134 | 488,000 | 2,680 |
| 1998-02-27 | 124 | 129 | 124 | 129 | 484,000 | 2,580 |
| 1998-02-26 | 120 | 122 | 115 | 122 | 145,000 | 2,440 |
| 1998-02-25 | 111 | 116 | 110 | 116 | 207,000 | 2,320 |
| 1998-02-24 | 121 | 121 | 112 | 115 | 338,000 | 2,300 |
| 1998-02-23 | 118 | 124 | 118 | 121 | 55,000 | 2,420 |
| 1998-02-20 | 124 | 125 | 119 | 125 | 202,000 | 2,500 |
| 1998-02-19 | 122 | 125 | 120 | 123 | 217,000 | 2,460 |
| 1998-02-18 | 128 | 129 | 122 | 122 | 178,000 | 2,440 |
| 1998-02-17 | 118 | 128 | 116 | 128 | 209,000 | 2,560 |
| 1998-02-16 | 125 | 125 | 118 | 118 | 289,000 | 2,360 |
| 1998-02-13 | 139 | 139 | 121 | 125 | 1,125,000 | 2,500 |
| 1998-02-12 | 135 | 139 | 133 | 135 | 774,000 | 2,700 |
| 1998-02-10 | 128 | 132 | 126 | 132 | 739,000 | 2,640 |
| 1998-02-09 | 125 | 127 | 122 | 124 | 414,000 | 2,480 |
| 1998-02-06 | 122 | 125 | 120 | 121 | 574,000 | 2,420 |
| 1998-02-05 | 117 | 121 | 113 | 119 | 377,000 | 2,380 |
| 1998-02-04 | 114 | 116 | 110 | 115 | 198,000 | 2,300 |
| 1998-02-03 | 119 | 119 | 112 | 115 | 635,000 | 2,300 |
| 1998-02-02 | 107 | 114 | 107 | 110 | 434,000 | 2,200 |
| 1998-01-30 | 120 | 121 | 100 | 103 | 855,000 | 2,060 |
| 1998-01-29 | 143 | 145 | 122 | 125 | 1,431,000 | 2,500 |
| 1998-01-28 | 125 | 139 | 122 | 136 | 2,329,000 | 2,720 |
| 1998-01-27 | 119 | 119 | 111 | 116 | 1,595,000 | 2,320 |
| 1998-01-26 | 104 | 118 | 104 | 114 | 1,880,000 | 2,280 |
| 1998-01-23 | 85 | 100 | 85 | 100 | 1,326,000 | 2,000 |
| 1998-01-22 | 94 | 97 | 85 | 85 | 1,208,000 | 1,700 |
| 1998-01-21 | 90 | 100 | 88 | 95 | 1,424,000 | 1,900 |
| 1998-01-20 | 74 | 86 | 72 | 86 | 1,172,000 | 1,720 |
| 1998-01-19 | 75 | 79 | 72 | 75 | 701,000 | 1,500 |
| 1998-01-16 | 60 | 70 | 60 | 70 | 822,000 | 1,400 |
| 1998-01-14 | 59 | 61 | 59 | 60 | 271,000 | 1,200 |
| 1998-01-13 | 58 | 60 | 56 | 59 | 317,000 | 1,180 |
| 1998-01-12 | 53 | 59 | 53 | 56 | 345,000 | 1,120 |
| 1998-01-09 | 55 | 59 | 52 | 59 | 627,000 | 1,180 |
| 1998-01-08 | 58 | 62 | 58 | 58 | 569,000 | 1,160 |
| 1998-01-07 | 57 | 60 | 57 | 58 | 242,000 | 1,160 |
| 1998-01-06 | 61 | 61 | 55 | 57 | 487,000 | 1,140 |
| 1998-01-05 | 57 | 58 | 56 | 56 | 287,000 | 1,120 |
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