5480 日本冶金工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 80 | 84 | 80 | 82 | 192,000 | 1,640 |
| 1999-12-29 | 81 | 85 | 80 | 80 | 403,000 | 1,600 |
| 1999-12-28 | 88 | 89 | 80 | 80 | 441,000 | 1,600 |
| 1999-12-27 | 92 | 92 | 87 | 88 | 332,000 | 1,760 |
| 1999-12-24 | 81 | 95 | 78 | 87 | 630,000 | 1,740 |
| 1999-12-22 | 82 | 83 | 79 | 82 | 499,000 | 1,640 |
| 1999-12-21 | 84 | 85 | 81 | 81 | 436,000 | 1,620 |
| 1999-12-20 | 85 | 88 | 83 | 85 | 474,000 | 1,700 |
| 1999-12-17 | 87 | 88 | 85 | 85 | 494,000 | 1,700 |
| 1999-12-16 | 88 | 91 | 87 | 87 | 421,000 | 1,740 |
| 1999-12-15 | 97 | 97 | 89 | 89 | 853,000 | 1,780 |
| 1999-12-14 | 98 | 110 | 95 | 96 | 2,561,000 | 1,920 |
| 1999-12-13 | 94 | 96 | 91 | 93 | 801,000 | 1,860 |
| 1999-12-10 | 86 | 95 | 85 | 89 | 3,277,000 | 1,780 |
| 1999-12-09 | 93 | 96 | 84 | 87 | 1,063,000 | 1,740 |
| 1999-12-08 | 98 | 100 | 93 | 93 | 850,000 | 1,860 |
| 1999-12-07 | 98 | 100 | 96 | 98 | 933,000 | 1,960 |
| 1999-12-06 | 104 | 105 | 98 | 98 | 1,116,000 | 1,960 |
| 1999-12-03 | 112 | 114 | 97 | 106 | 2,366,000 | 2,120 |
| 1999-12-02 | 125 | 125 | 108 | 111 | 4,049,000 | 2,220 |
| 1999-12-01 | 134 | 140 | 105 | 110 | 15,569,000 | 2,200 |
| 1999-11-30 | 104 | 124 | 104 | 124 | 9,808,000 | 2,480 |
| 1999-11-29 | 81 | 96 | 80 | 94 | 1,092,000 | 1,880 |
| 1999-11-26 | 76 | 81 | 76 | 80 | 309,000 | 1,600 |
| 1999-11-25 | 76 | 79 | 75 | 77 | 188,000 | 1,540 |
| 1999-11-24 | 78 | 80 | 76 | 80 | 238,000 | 1,600 |
| 1999-11-22 | 76 | 81 | 75 | 81 | 416,000 | 1,620 |
| 1999-11-19 | 78 | 78 | 73 | 73 | 459,000 | 1,460 |
| 1999-11-18 | 77 | 78 | 76 | 77 | 442,000 | 1,540 |
| 1999-11-17 | 71 | 75 | 70 | 72 | 538,000 | 1,440 |
| 1999-11-16 | 71 | 75 | 70 | 75 | 334,000 | 1,500 |
| 1999-11-15 | 76 | 77 | 71 | 71 | 945,000 | 1,420 |
| 1999-11-12 | 75 | 78 | 75 | 75 | 700,000 | 1,500 |
| 1999-11-11 | 75 | 79 | 75 | 75 | 624,000 | 1,500 |
| 1999-11-10 | 77 | 80 | 76 | 76 | 469,000 | 1,520 |
| 1999-11-09 | 79 | 83 | 78 | 78 | 449,000 | 1,560 |
| 1999-11-08 | 79 | 80 | 75 | 78 | 444,000 | 1,560 |
| 1999-11-05 | 80 | 81 | 79 | 79 | 422,000 | 1,580 |
| 1999-11-04 | 79 | 82 | 79 | 81 | 411,000 | 1,620 |
| 1999-11-02 | 80 | 83 | 79 | 79 | 254,000 | 1,580 |
| 1999-11-01 | 83 | 85 | 80 | 82 | 195,000 | 1,640 |
| 1999-10-29 | 82 | 84 | 80 | 83 | 324,000 | 1,660 |
| 1999-10-28 | 80 | 82 | 78 | 79 | 297,000 | 1,580 |
| 1999-10-27 | 82 | 83 | 79 | 79 | 604,000 | 1,580 |
| 1999-10-26 | 81 | 85 | 81 | 82 | 632,000 | 1,640 |
| 1999-10-25 | 83 | 84 | 80 | 81 | 622,000 | 1,620 |
| 1999-10-22 | 86 | 86 | 83 | 84 | 366,000 | 1,680 |
| 1999-10-21 | 86 | 88 | 83 | 87 | 506,000 | 1,740 |
| 1999-10-20 | 87 | 88 | 84 | 86 | 457,000 | 1,720 |
| 1999-10-19 | 89 | 89 | 86 | 88 | 299,000 | 1,760 |
| 1999-10-18 | 87 | 91 | 87 | 90 | 378,000 | 1,800 |
| 1999-10-15 | 88 | 91 | 88 | 88 | 585,000 | 1,760 |
| 1999-10-14 | 91 | 92 | 88 | 88 | 466,000 | 1,760 |
| 1999-10-13 | 90 | 92 | 89 | 92 | 502,000 | 1,840 |
| 1999-10-12 | 95 | 96 | 93 | 93 | 381,000 | 1,860 |
| 1999-10-08 | 95 | 99 | 93 | 95 | 956,000 | 1,900 |
| 1999-10-07 | 97 | 99 | 96 | 98 | 693,000 | 1,960 |
| 1999-10-06 | 98 | 98 | 95 | 97 | 567,000 | 1,940 |
| 1999-10-05 | 95 | 98 | 95 | 95 | 394,000 | 1,900 |
| 1999-10-04 | 98 | 100 | 93 | 95 | 281,000 | 1,900 |
| 1999-10-01 | 93 | 98 | 93 | 93 | 686,000 | 1,860 |
| 1999-09-30 | 96 | 102 | 91 | 91 | 773,000 | 1,820 |
| 1999-09-29 | 95 | 97 | 93 | 95 | 591,000 | 1,900 |
| 1999-09-28 | 103 | 104 | 96 | 98 | 682,000 | 1,960 |
| 1999-09-27 | 106 | 110 | 99 | 101 | 1,536,000 | 2,020 |
| 1999-09-24 | 99 | 101 | 96 | 100 | 1,279,000 | 2,000 |
| 1999-09-22 | 96 | 104 | 96 | 100 | 2,264,000 | 2,000 |
| 1999-09-21 | 106 | 114 | 103 | 105 | 6,418,000 | 2,100 |
| 1999-09-20 | 93 | 101 | 88 | 101 | 3,374,000 | 2,020 |
| 1999-09-17 | 87 | 95 | 85 | 85 | 1,092,000 | 1,700 |
| 1999-09-16 | 90 | 95 | 84 | 87 | 2,026,000 | 1,740 |
| 1999-09-14 | 88 | 102 | 85 | 94 | 3,256,000 | 1,880 |
| 1999-09-13 | 76 | 90 | 76 | 86 | 746,000 | 1,720 |
| 1999-09-10 | 72 | 81 | 72 | 81 | 1,866,000 | 1,620 |
| 1999-09-09 | 84 | 84 | 81 | 82 | 142,000 | 1,640 |
| 1999-09-08 | 83 | 84 | 81 | 81 | 149,000 | 1,620 |
| 1999-09-07 | 80 | 86 | 80 | 84 | 366,000 | 1,680 |
| 1999-09-06 | 81 | 83 | 80 | 80 | 147,000 | 1,600 |
| 1999-09-03 | 80 | 83 | 80 | 81 | 149,000 | 1,620 |
| 1999-09-02 | 85 | 85 | 80 | 82 | 242,000 | 1,640 |
| 1999-09-01 | 89 | 89 | 85 | 86 | 404,000 | 1,720 |
| 1999-08-31 | 88 | 93 | 86 | 90 | 1,143,000 | 1,800 |
| 1999-08-30 | 82 | 84 | 80 | 84 | 425,000 | 1,680 |
| 1999-08-27 | 77 | 78 | 75 | 78 | 267,000 | 1,560 |
| 1999-08-26 | 78 | 79 | 76 | 77 | 142,000 | 1,540 |
| 1999-08-25 | 81 | 82 | 79 | 80 | 330,000 | 1,600 |
| 1999-08-24 | 80 | 81 | 80 | 80 | 303,000 | 1,600 |
| 1999-08-23 | 78 | 82 | 75 | 75 | 659,000 | 1,500 |
| 1999-08-20 | 77 | 78 | 74 | 75 | 349,000 | 1,500 |
| 1999-08-19 | 78 | 78 | 74 | 77 | 180,000 | 1,540 |
| 1999-08-18 | 75 | 79 | 75 | 77 | 180,000 | 1,540 |
| 1999-08-17 | 73 | 75 | 73 | 75 | 176,000 | 1,500 |
| 1999-08-16 | 72 | 76 | 72 | 72 | 356,000 | 1,440 |
| 1999-08-13 | 73 | 73 | 71 | 71 | 658,000 | 1,420 |
| 1999-08-12 | 73 | 74 | 71 | 73 | 223,000 | 1,460 |
| 1999-08-11 | 74 | 74 | 70 | 73 | 317,000 | 1,460 |
| 1999-08-10 | 74 | 75 | 60 | 69 | 1,559,000 | 1,380 |
| 1999-08-09 | 75 | 77 | 74 | 74 | 187,000 | 1,480 |
| 1999-08-06 | 75 | 76 | 72 | 75 | 573,000 | 1,500 |
| 1999-08-05 | 78 | 80 | 74 | 75 | 496,000 | 1,500 |
| 1999-08-04 | 82 | 83 | 79 | 81 | 468,000 | 1,620 |
| 1999-08-03 | 83 | 84 | 81 | 84 | 281,000 | 1,680 |
| 1999-08-02 | 83 | 85 | 83 | 83 | 129,000 | 1,660 |
| 1999-07-30 | 86 | 87 | 84 | 84 | 250,000 | 1,680 |
| 1999-07-29 | 86 | 87 | 85 | 85 | 243,000 | 1,700 |
| 1999-07-28 | 88 | 89 | 86 | 86 | 349,000 | 1,720 |
| 1999-07-27 | 86 | 90 | 86 | 90 | 212,000 | 1,800 |
| 1999-07-26 | 89 | 89 | 86 | 88 | 217,000 | 1,760 |
| 1999-07-23 | 90 | 90 | 86 | 90 | 240,000 | 1,800 |
| 1999-07-22 | 90 | 92 | 86 | 91 | 596,000 | 1,820 |
| 1999-07-21 | 88 | 90 | 86 | 88 | 293,000 | 1,760 |
| 1999-07-19 | 83 | 90 | 83 | 90 | 287,000 | 1,800 |
| 1999-07-16 | 85 | 87 | 83 | 85 | 625,000 | 1,700 |
| 1999-07-15 | 88 | 89 | 85 | 86 | 392,000 | 1,720 |
| 1999-07-14 | 87 | 90 | 87 | 88 | 230,000 | 1,760 |
| 1999-07-13 | 88 | 92 | 87 | 89 | 434,000 | 1,780 |
| 1999-07-12 | 89 | 93 | 88 | 92 | 223,000 | 1,840 |
| 1999-07-09 | 89 | 95 | 87 | 87 | 1,145,000 | 1,740 |
| 1999-07-08 | 91 | 91 | 89 | 89 | 493,000 | 1,780 |
| 1999-07-07 | 93 | 93 | 90 | 91 | 340,000 | 1,820 |
| 1999-07-06 | 95 | 96 | 92 | 92 | 452,000 | 1,840 |
| 1999-07-05 | 96 | 97 | 95 | 95 | 352,000 | 1,900 |
| 1999-07-02 | 96 | 97 | 95 | 97 | 397,000 | 1,940 |
| 1999-07-01 | 97 | 98 | 95 | 98 | 347,000 | 1,960 |
| 1999-06-30 | 99 | 99 | 96 | 97 | 333,000 | 1,940 |
| 1999-06-29 | 99 | 99 | 96 | 99 | 114,000 | 1,980 |
| 1999-06-28 | 99 | 99 | 97 | 99 | 188,000 | 1,980 |
| 1999-06-25 | 96 | 99 | 96 | 99 | 183,000 | 1,980 |
| 1999-06-24 | 96 | 99 | 96 | 98 | 254,000 | 1,960 |
| 1999-06-23 | 96 | 100 | 96 | 96 | 296,000 | 1,920 |
| 1999-06-22 | 100 | 100 | 96 | 98 | 569,000 | 1,960 |
| 1999-06-21 | 102 | 102 | 98 | 100 | 286,000 | 2,000 |
| 1999-06-18 | 102 | 102 | 100 | 100 | 576,000 | 2,000 |
| 1999-06-17 | 98 | 103 | 97 | 100 | 726,000 | 2,000 |
| 1999-06-16 | 96 | 98 | 96 | 96 | 503,000 | 1,920 |
| 1999-06-15 | 97 | 98 | 95 | 96 | 363,000 | 1,920 |
| 1999-06-14 | 100 | 100 | 96 | 96 | 752,000 | 1,920 |
| 1999-06-11 | 97 | 103 | 96 | 96 | 3,213,000 | 1,920 |
| 1999-06-10 | 102 | 103 | 98 | 102 | 929,000 | 2,040 |
| 1999-06-09 | 91 | 103 | 91 | 98 | 1,708,000 | 1,960 |
| 1999-06-08 | 95 | 96 | 90 | 91 | 255,000 | 1,820 |
| 1999-06-07 | 93 | 95 | 89 | 93 | 525,000 | 1,860 |
| 1999-06-04 | 85 | 88 | 85 | 88 | 213,000 | 1,760 |
| 1999-06-03 | 86 | 86 | 83 | 85 | 317,000 | 1,700 |
| 1999-06-02 | 84 | 88 | 84 | 88 | 277,000 | 1,760 |
| 1999-06-01 | 82 | 86 | 82 | 86 | 226,000 | 1,720 |
| 1999-05-31 | 86 | 87 | 82 | 87 | 354,000 | 1,740 |
| 1999-05-28 | 85 | 88 | 83 | 86 | 334,000 | 1,720 |
| 1999-05-27 | 88 | 90 | 85 | 89 | 173,000 | 1,780 |
| 1999-05-26 | 85 | 90 | 84 | 90 | 245,000 | 1,800 |
| 1999-05-25 | 90 | 92 | 85 | 87 | 308,000 | 1,740 |
| 1999-05-24 | 90 | 94 | 90 | 91 | 198,000 | 1,820 |
| 1999-05-21 | 91 | 93 | 90 | 91 | 241,000 | 1,820 |
| 1999-05-20 | 92 | 93 | 90 | 91 | 372,000 | 1,820 |
| 1999-05-19 | 95 | 97 | 92 | 92 | 402,000 | 1,840 |
| 1999-05-18 | 98 | 100 | 95 | 96 | 324,000 | 1,920 |
| 1999-05-17 | 99 | 100 | 98 | 98 | 499,000 | 1,960 |
| 1999-05-14 | 101 | 103 | 99 | 103 | 1,150,000 | 2,060 |
| 1999-05-13 | 104 | 104 | 99 | 99 | 707,000 | 1,980 |
| 1999-05-12 | 102 | 106 | 102 | 104 | 1,234,000 | 2,080 |
| 1999-05-11 | 108 | 108 | 103 | 106 | 1,630,000 | 2,120 |
| 1999-05-10 | 100 | 108 | 100 | 103 | 2,751,000 | 2,060 |
| 1999-05-07 | 95 | 100 | 95 | 96 | 1,783,000 | 1,920 |
| 1999-05-06 | 95 | 95 | 92 | 95 | 715,000 | 1,900 |
| 1999-04-30 | 93 | 94 | 90 | 93 | 454,000 | 1,860 |
| 1999-04-28 | 92 | 93 | 91 | 93 | 199,000 | 1,860 |
| 1999-04-27 | 94 | 95 | 91 | 91 | 278,000 | 1,820 |
| 1999-04-26 | 92 | 95 | 91 | 95 | 358,000 | 1,900 |
| 1999-04-23 | 92 | 95 | 92 | 95 | 340,000 | 1,900 |
| 1999-04-22 | 92 | 95 | 91 | 95 | 632,000 | 1,900 |
| 1999-04-21 | 96 | 96 | 91 | 91 | 864,000 | 1,820 |
| 1999-04-20 | 94 | 96 | 94 | 95 | 766,000 | 1,900 |
| 1999-04-19 | 95 | 98 | 92 | 93 | 762,000 | 1,860 |
| 1999-04-16 | 91 | 96 | 91 | 96 | 667,000 | 1,920 |
| 1999-04-15 | 95 | 97 | 92 | 92 | 616,000 | 1,840 |
| 1999-04-14 | 98 | 99 | 95 | 95 | 1,370,000 | 1,900 |
| 1999-04-13 | 95 | 98 | 94 | 98 | 2,430,000 | 1,960 |
| 1999-04-12 | 96 | 96 | 92 | 92 | 1,344,000 | 1,840 |
| 1999-04-09 | 100 | 100 | 90 | 92 | 4,617,000 | 1,840 |
| 1999-04-08 | 82 | 92 | 82 | 91 | 5,035,000 | 1,820 |
| 1999-04-07 | 75 | 78 | 75 | 77 | 548,000 | 1,540 |
| 1999-04-06 | 75 | 78 | 74 | 75 | 186,000 | 1,500 |
| 1999-04-05 | 78 | 79 | 74 | 74 | 392,000 | 1,480 |
| 1999-04-02 | 75 | 77 | 72 | 77 | 333,000 | 1,540 |
| 1999-04-01 | 71 | 76 | 71 | 76 | 304,000 | 1,520 |
| 1999-03-31 | 71 | 74 | 70 | 72 | 272,000 | 1,440 |
| 1999-03-30 | 74 | 76 | 73 | 73 | 248,000 | 1,460 |
| 1999-03-29 | 75 | 76 | 73 | 74 | 244,000 | 1,480 |
| 1999-03-26 | 75 | 76 | 73 | 73 | 299,000 | 1,460 |
| 1999-03-25 | 76 | 76 | 72 | 75 | 615,000 | 1,500 |
| 1999-03-24 | 74 | 76 | 72 | 76 | 438,000 | 1,520 |
| 1999-03-23 | 79 | 79 | 74 | 75 | 663,000 | 1,500 |
| 1999-03-19 | 74 | 79 | 74 | 78 | 943,000 | 1,560 |
| 1999-03-18 | 83 | 84 | 73 | 79 | 913,000 | 1,580 |
| 1999-03-17 | 85 | 88 | 80 | 84 | 2,444,000 | 1,680 |
| 1999-03-16 | 75 | 82 | 74 | 82 | 1,767,000 | 1,640 |
| 1999-03-15 | 72 | 75 | 70 | 73 | 437,000 | 1,460 |
| 1999-03-12 | 72 | 75 | 68 | 71 | 1,313,000 | 1,420 |
| 1999-03-11 | 76 | 76 | 72 | 72 | 890,000 | 1,440 |
| 1999-03-10 | 72 | 80 | 71 | 75 | 2,886,000 | 1,500 |
| 1999-03-09 | 66 | 67 | 64 | 67 | 656,000 | 1,340 |
| 1999-03-08 | 65 | 66 | 64 | 65 | 494,000 | 1,300 |
| 1999-03-05 | 63 | 65 | 60 | 63 | 652,000 | 1,260 |
| 1999-03-04 | 61 | 63 | 59 | 61 | 944,000 | 1,220 |
| 1999-03-03 | 61 | 63 | 59 | 60 | 1,503,000 | 1,200 |
| 1999-03-02 | 63 | 63 | 60 | 60 | 516,000 | 1,200 |
| 1999-03-01 | 63 | 64 | 61 | 63 | 153,000 | 1,260 |
| 1999-02-26 | 62 | 63 | 61 | 63 | 165,000 | 1,260 |
| 1999-02-25 | 63 | 64 | 61 | 62 | 146,000 | 1,240 |
| 1999-02-24 | 65 | 66 | 63 | 63 | 474,000 | 1,260 |
| 1999-02-23 | 62 | 65 | 62 | 65 | 603,000 | 1,300 |
| 1999-02-22 | 64 | 64 | 60 | 62 | 165,000 | 1,240 |
| 1999-02-19 | 61 | 63 | 60 | 63 | 223,000 | 1,260 |
| 1999-02-18 | 62 | 62 | 60 | 60 | 157,000 | 1,200 |
| 1999-02-17 | 63 | 65 | 61 | 62 | 169,000 | 1,240 |
| 1999-02-16 | 63 | 65 | 62 | 63 | 102,000 | 1,260 |
| 1999-02-15 | 62 | 65 | 61 | 63 | 76,000 | 1,260 |
| 1999-02-12 | 60 | 65 | 60 | 62 | 392,000 | 1,240 |
| 1999-02-10 | 61 | 65 | 60 | 64 | 187,000 | 1,280 |
| 1999-02-09 | 65 | 65 | 61 | 62 | 99,000 | 1,240 |
| 1999-02-08 | 60 | 64 | 60 | 61 | 133,000 | 1,220 |
| 1999-02-05 | 65 | 65 | 61 | 65 | 180,000 | 1,300 |
| 1999-02-04 | 66 | 66 | 62 | 65 | 134,000 | 1,300 |
| 1999-02-03 | 62 | 66 | 62 | 66 | 115,000 | 1,320 |
| 1999-02-02 | 66 | 66 | 63 | 66 | 194,000 | 1,320 |
| 1999-02-01 | 67 | 67 | 65 | 66 | 87,000 | 1,320 |
| 1999-01-29 | 64 | 66 | 63 | 63 | 188,000 | 1,260 |
| 1999-01-28 | 66 | 67 | 64 | 66 | 296,000 | 1,320 |
| 1999-01-27 | 66 | 68 | 65 | 67 | 203,000 | 1,340 |
| 1999-01-26 | 67 | 67 | 62 | 65 | 482,000 | 1,300 |
| 1999-01-25 | 65 | 68 | 63 | 63 | 316,000 | 1,260 |
| 1999-01-22 | 65 | 70 | 65 | 65 | 586,000 | 1,300 |
| 1999-01-21 | 65 | 68 | 63 | 66 | 299,000 | 1,320 |
| 1999-01-20 | 65 | 65 | 62 | 65 | 304,000 | 1,300 |
| 1999-01-19 | 63 | 63 | 61 | 63 | 121,000 | 1,260 |
| 1999-01-18 | 60 | 64 | 60 | 60 | 115,000 | 1,200 |
| 1999-01-14 | 58 | 64 | 57 | 59 | 316,000 | 1,180 |
| 1999-01-13 | 58 | 60 | 57 | 60 | 126,000 | 1,200 |
| 1999-01-12 | 59 | 60 | 57 | 60 | 282,000 | 1,200 |
| 1999-01-11 | 60 | 60 | 57 | 58 | 130,000 | 1,160 |
| 1999-01-08 | 57 | 60 | 57 | 58 | 273,000 | 1,160 |
| 1999-01-07 | 58 | 60 | 57 | 57 | 213,000 | 1,140 |
| 1999-01-06 | 57 | 58 | 55 | 58 | 429,000 | 1,160 |
| 1999-01-05 | 58 | 60 | 57 | 57 | 289,000 | 1,140 |
| 1999-01-04 | 59 | 60 | 58 | 59 | 172,000 | 1,180 |
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
