5480 日本冶金工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 59 | 60 | 58 | 58 | 166,000 | 1,160 |
| 2000-12-28 | 58 | 60 | 58 | 59 | 204,000 | 1,180 |
| 2000-12-27 | 59 | 60 | 59 | 59 | 186,000 | 1,180 |
| 2000-12-26 | 60 | 60 | 58 | 58 | 159,000 | 1,160 |
| 2000-12-25 | 60 | 61 | 60 | 61 | 123,000 | 1,220 |
| 2000-12-22 | 59 | 60 | 58 | 58 | 410,000 | 1,160 |
| 2000-12-21 | 59 | 60 | 56 | 57 | 295,000 | 1,140 |
| 2000-12-20 | 62 | 62 | 59 | 60 | 200,000 | 1,200 |
| 2000-12-19 | 62 | 63 | 59 | 60 | 118,000 | 1,200 |
| 2000-12-18 | 63 | 65 | 62 | 62 | 105,000 | 1,240 |
| 2000-12-15 | 66 | 66 | 63 | 63 | 99,000 | 1,260 |
| 2000-12-14 | 68 | 68 | 65 | 65 | 114,000 | 1,300 |
| 2000-12-13 | 67 | 68 | 67 | 68 | 343,000 | 1,360 |
| 2000-12-12 | 68 | 69 | 66 | 68 | 210,000 | 1,360 |
| 2000-12-11 | 66 | 68 | 66 | 68 | 440,000 | 1,360 |
| 2000-12-08 | 62 | 68 | 62 | 64 | 231,000 | 1,280 |
| 2000-12-07 | 68 | 68 | 66 | 66 | 121,000 | 1,320 |
| 2000-12-06 | 72 | 72 | 69 | 69 | 253,000 | 1,380 |
| 2000-12-05 | 73 | 75 | 70 | 71 | 1,312,000 | 1,420 |
| 2000-12-04 | 72 | 77 | 70 | 73 | 752,000 | 1,460 |
| 2000-12-01 | 65 | 67 | 64 | 67 | 505,000 | 1,340 |
| 2000-11-30 | 63 | 66 | 62 | 65 | 477,000 | 1,300 |
| 2000-11-29 | 63 | 64 | 62 | 63 | 330,000 | 1,260 |
| 2000-11-28 | 66 | 66 | 63 | 63 | 550,000 | 1,260 |
| 2000-11-27 | 59 | 68 | 59 | 67 | 1,154,000 | 1,340 |
| 2000-11-24 | 57 | 58 | 56 | 58 | 204,000 | 1,160 |
| 2000-11-22 | 56 | 57 | 56 | 56 | 220,000 | 1,120 |
| 2000-11-21 | 55 | 57 | 55 | 56 | 100,000 | 1,120 |
| 2000-11-20 | 55 | 56 | 54 | 56 | 228,000 | 1,120 |
| 2000-11-17 | 56 | 57 | 54 | 54 | 442,000 | 1,080 |
| 2000-11-16 | 57 | 57 | 56 | 56 | 76,000 | 1,120 |
| 2000-11-15 | 57 | 58 | 57 | 58 | 81,000 | 1,160 |
| 2000-11-14 | 56 | 58 | 56 | 58 | 174,000 | 1,160 |
| 2000-11-13 | 58 | 58 | 56 | 58 | 80,000 | 1,160 |
| 2000-11-10 | 57 | 58 | 57 | 58 | 83,000 | 1,160 |
| 2000-11-09 | 58 | 58 | 57 | 58 | 101,000 | 1,160 |
| 2000-11-08 | 57 | 59 | 57 | 59 | 111,000 | 1,180 |
| 2000-11-07 | 58 | 59 | 57 | 58 | 163,000 | 1,160 |
| 2000-11-06 | 59 | 59 | 57 | 59 | 129,000 | 1,180 |
| 2000-11-02 | 57 | 58 | 56 | 58 | 88,000 | 1,160 |
| 2000-11-01 | 55 | 57 | 55 | 56 | 258,000 | 1,120 |
| 2000-10-31 | 56 | 57 | 55 | 56 | 297,000 | 1,120 |
| 2000-10-30 | 58 | 58 | 56 | 57 | 103,000 | 1,140 |
| 2000-10-27 | 57 | 58 | 56 | 57 | 91,000 | 1,140 |
| 2000-10-26 | 56 | 57 | 55 | 57 | 123,000 | 1,140 |
| 2000-10-25 | 56 | 59 | 55 | 58 | 197,000 | 1,160 |
| 2000-10-24 | 56 | 59 | 55 | 58 | 254,000 | 1,160 |
| 2000-10-23 | 56 | 58 | 55 | 55 | 528,000 | 1,100 |
| 2000-10-20 | 58 | 58 | 56 | 57 | 322,000 | 1,140 |
| 2000-10-19 | 56 | 57 | 55 | 57 | 251,000 | 1,140 |
| 2000-10-18 | 58 | 58 | 55 | 58 | 283,000 | 1,160 |
| 2000-10-17 | 59 | 60 | 58 | 58 | 115,000 | 1,160 |
| 2000-10-16 | 59 | 61 | 59 | 61 | 301,000 | 1,220 |
| 2000-10-13 | 59 | 60 | 58 | 60 | 218,000 | 1,200 |
| 2000-10-12 | 60 | 61 | 59 | 59 | 223,000 | 1,180 |
| 2000-10-11 | 60 | 61 | 60 | 61 | 296,000 | 1,220 |
| 2000-10-10 | 62 | 62 | 60 | 60 | 158,000 | 1,200 |
| 2000-10-06 | 62 | 63 | 60 | 61 | 135,000 | 1,220 |
| 2000-10-05 | 62 | 63 | 62 | 62 | 58,000 | 1,240 |
| 2000-10-04 | 61 | 63 | 61 | 62 | 115,000 | 1,240 |
| 2000-10-03 | 62 | 62 | 60 | 62 | 134,000 | 1,240 |
| 2000-10-02 | 62 | 62 | 60 | 62 | 110,000 | 1,240 |
| 2000-09-29 | 65 | 65 | 59 | 60 | 681,000 | 1,200 |
| 2000-09-28 | 65 | 65 | 57 | 59 | 408,000 | 1,180 |
| 2000-09-27 | 66 | 67 | 65 | 65 | 493,000 | 1,300 |
| 2000-09-26 | 68 | 68 | 66 | 66 | 192,000 | 1,320 |
| 2000-09-25 | 68 | 68 | 66 | 68 | 114,000 | 1,360 |
| 2000-09-22 | 69 | 69 | 67 | 68 | 115,000 | 1,360 |
| 2000-09-21 | 69 | 70 | 67 | 70 | 123,000 | 1,400 |
| 2000-09-20 | 69 | 70 | 67 | 70 | 118,000 | 1,400 |
| 2000-09-19 | 66 | 68 | 66 | 68 | 335,000 | 1,360 |
| 2000-09-18 | 66 | 67 | 66 | 66 | 87,000 | 1,320 |
| 2000-09-14 | 66 | 68 | 66 | 68 | 297,000 | 1,360 |
| 2000-09-13 | 66 | 67 | 66 | 66 | 235,000 | 1,320 |
| 2000-09-12 | 67 | 67 | 66 | 66 | 111,000 | 1,320 |
| 2000-09-11 | 67 | 68 | 67 | 67 | 85,000 | 1,340 |
| 2000-09-08 | 68 | 69 | 67 | 68 | 207,000 | 1,360 |
| 2000-09-07 | 66 | 68 | 66 | 68 | 183,000 | 1,360 |
| 2000-09-06 | 68 | 68 | 66 | 66 | 153,000 | 1,320 |
| 2000-09-05 | 67 | 69 | 67 | 68 | 82,000 | 1,360 |
| 2000-09-04 | 69 | 69 | 66 | 67 | 189,000 | 1,340 |
| 2000-09-01 | 68 | 70 | 68 | 69 | 196,000 | 1,380 |
| 2000-08-31 | 70 | 71 | 69 | 71 | 154,000 | 1,420 |
| 2000-08-30 | 71 | 71 | 69 | 70 | 50,000 | 1,400 |
| 2000-08-29 | 70 | 71 | 70 | 70 | 122,000 | 1,400 |
| 2000-08-28 | 72 | 72 | 70 | 70 | 106,000 | 1,400 |
| 2000-08-25 | 71 | 72 | 70 | 72 | 141,000 | 1,440 |
| 2000-08-24 | 71 | 73 | 70 | 71 | 146,000 | 1,420 |
| 2000-08-23 | 71 | 72 | 69 | 69 | 186,000 | 1,380 |
| 2000-08-22 | 74 | 74 | 71 | 72 | 102,000 | 1,440 |
| 2000-08-21 | 74 | 74 | 72 | 72 | 164,000 | 1,440 |
| 2000-08-18 | 74 | 75 | 73 | 74 | 166,000 | 1,480 |
| 2000-08-17 | 74 | 75 | 72 | 73 | 352,000 | 1,460 |
| 2000-08-16 | 74 | 74 | 73 | 73 | 168,000 | 1,460 |
| 2000-08-15 | 75 | 75 | 72 | 74 | 203,000 | 1,480 |
| 2000-08-14 | 71 | 74 | 70 | 74 | 226,000 | 1,480 |
| 2000-08-11 | 70 | 71 | 69 | 71 | 103,000 | 1,420 |
| 2000-08-10 | 69 | 70 | 68 | 70 | 142,000 | 1,400 |
| 2000-08-09 | 69 | 70 | 68 | 69 | 106,000 | 1,380 |
| 2000-08-08 | 69 | 70 | 68 | 69 | 74,000 | 1,380 |
| 2000-08-07 | 70 | 70 | 68 | 68 | 122,000 | 1,360 |
| 2000-08-04 | 68 | 70 | 68 | 69 | 278,000 | 1,380 |
| 2000-08-03 | 70 | 70 | 68 | 68 | 348,000 | 1,360 |
| 2000-08-02 | 70 | 70 | 68 | 68 | 297,000 | 1,360 |
| 2000-08-01 | 67 | 70 | 67 | 67 | 276,000 | 1,340 |
| 2000-07-31 | 68 | 69 | 66 | 67 | 500,000 | 1,340 |
| 2000-07-28 | 72 | 72 | 69 | 69 | 151,000 | 1,380 |
| 2000-07-27 | 73 | 73 | 70 | 72 | 148,000 | 1,440 |
| 2000-07-26 | 73 | 73 | 70 | 73 | 185,000 | 1,460 |
| 2000-07-25 | 70 | 73 | 70 | 73 | 171,000 | 1,460 |
| 2000-07-24 | 73 | 73 | 69 | 70 | 264,000 | 1,400 |
| 2000-07-21 | 75 | 75 | 73 | 73 | 199,000 | 1,460 |
| 2000-07-19 | 73 | 75 | 73 | 75 | 232,000 | 1,500 |
| 2000-07-18 | 78 | 78 | 73 | 73 | 325,000 | 1,460 |
| 2000-07-17 | 77 | 78 | 76 | 76 | 253,000 | 1,520 |
| 2000-07-14 | 75 | 77 | 75 | 77 | 186,000 | 1,540 |
| 2000-07-13 | 77 | 78 | 76 | 76 | 326,000 | 1,520 |
| 2000-07-12 | 78 | 79 | 77 | 77 | 179,000 | 1,540 |
| 2000-07-11 | 77 | 78 | 76 | 78 | 560,000 | 1,560 |
| 2000-07-10 | 77 | 79 | 75 | 76 | 338,000 | 1,520 |
| 2000-07-07 | 76 | 79 | 75 | 77 | 399,000 | 1,540 |
| 2000-07-06 | 78 | 80 | 75 | 76 | 356,000 | 1,520 |
| 2000-07-05 | 81 | 82 | 78 | 81 | 600,000 | 1,620 |
| 2000-07-04 | 88 | 89 | 82 | 83 | 1,259,000 | 1,660 |
| 2000-07-03 | 76 | 83 | 76 | 83 | 2,053,000 | 1,660 |
| 2000-06-30 | 75 | 75 | 72 | 75 | 301,000 | 1,500 |
| 2000-06-29 | 72 | 75 | 72 | 75 | 521,000 | 1,500 |
| 2000-06-28 | 71 | 73 | 71 | 71 | 376,000 | 1,420 |
| 2000-06-27 | 69 | 72 | 68 | 70 | 287,000 | 1,400 |
| 2000-06-26 | 70 | 70 | 68 | 69 | 298,000 | 1,380 |
| 2000-06-23 | 71 | 71 | 69 | 69 | 134,000 | 1,380 |
| 2000-06-22 | 70 | 71 | 70 | 70 | 226,000 | 1,400 |
| 2000-06-21 | 70 | 72 | 70 | 70 | 202,000 | 1,400 |
| 2000-06-20 | 70 | 71 | 70 | 71 | 198,000 | 1,420 |
| 2000-06-19 | 70 | 72 | 69 | 72 | 280,000 | 1,440 |
| 2000-06-16 | 71 | 73 | 70 | 70 | 182,000 | 1,400 |
| 2000-06-15 | 73 | 73 | 71 | 71 | 228,000 | 1,420 |
| 2000-06-14 | 76 | 76 | 72 | 73 | 496,000 | 1,460 |
| 2000-06-13 | 75 | 76 | 73 | 73 | 603,000 | 1,460 |
| 2000-06-12 | 74 | 76 | 73 | 74 | 1,457,000 | 1,480 |
| 2000-06-09 | 68 | 72 | 67 | 72 | 1,293,000 | 1,440 |
| 2000-06-08 | 67 | 68 | 66 | 68 | 214,000 | 1,360 |
| 2000-06-07 | 69 | 69 | 67 | 67 | 195,000 | 1,340 |
| 2000-06-06 | 68 | 69 | 67 | 67 | 178,000 | 1,340 |
| 2000-06-05 | 68 | 68 | 67 | 67 | 170,000 | 1,340 |
| 2000-06-02 | 66 | 67 | 66 | 66 | 451,000 | 1,320 |
| 2000-06-01 | 66 | 66 | 65 | 65 | 571,000 | 1,300 |
| 2000-05-31 | 68 | 68 | 66 | 66 | 414,000 | 1,320 |
| 2000-05-30 | 68 | 69 | 66 | 66 | 749,000 | 1,320 |
| 2000-05-29 | 68 | 70 | 67 | 69 | 306,000 | 1,380 |
| 2000-05-26 | 69 | 70 | 68 | 69 | 107,000 | 1,380 |
| 2000-05-25 | 69 | 71 | 68 | 68 | 241,000 | 1,360 |
| 2000-05-24 | 69 | 70 | 68 | 69 | 237,000 | 1,380 |
| 2000-05-23 | 70 | 71 | 69 | 69 | 181,000 | 1,380 |
| 2000-05-22 | 73 | 73 | 69 | 71 | 600,000 | 1,420 |
| 2000-05-19 | 71 | 72 | 70 | 72 | 536,000 | 1,440 |
| 2000-05-18 | 70 | 71 | 69 | 71 | 238,000 | 1,420 |
| 2000-05-17 | 68 | 70 | 67 | 70 | 522,000 | 1,400 |
| 2000-05-16 | 68 | 69 | 68 | 68 | 181,000 | 1,360 |
| 2000-05-15 | 68 | 69 | 66 | 68 | 330,000 | 1,360 |
| 2000-05-12 | 69 | 70 | 68 | 70 | 142,000 | 1,400 |
| 2000-05-11 | 70 | 70 | 68 | 69 | 387,000 | 1,380 |
| 2000-05-10 | 70 | 71 | 69 | 71 | 199,000 | 1,420 |
| 2000-05-09 | 71 | 71 | 69 | 70 | 266,000 | 1,400 |
| 2000-05-08 | 69 | 70 | 68 | 70 | 279,000 | 1,400 |
| 2000-05-02 | 68 | 69 | 68 | 68 | 214,000 | 1,360 |
| 2000-05-01 | 65 | 68 | 64 | 68 | 768,000 | 1,360 |
| 2000-04-28 | 67 | 68 | 65 | 67 | 455,000 | 1,340 |
| 2000-04-27 | 68 | 69 | 66 | 67 | 719,000 | 1,340 |
| 2000-04-26 | 68 | 68 | 66 | 68 | 714,000 | 1,360 |
| 2000-04-25 | 70 | 71 | 66 | 67 | 2,220,000 | 1,340 |
| 2000-04-24 | 77 | 77 | 68 | 68 | 3,288,000 | 1,360 |
| 2000-04-21 | 70 | 75 | 66 | 67 | 5,008,000 | 1,340 |
| 2000-04-20 | 72 | 74 | 69 | 69 | 3,152,000 | 1,380 |
| 2000-04-19 | 73 | 77 | 70 | 71 | 3,025,000 | 1,420 |
| 2000-04-18 | 81 | 83 | 71 | 71 | 2,270,000 | 1,420 |
| 2000-04-17 | 65 | 85 | 65 | 79 | 3,017,000 | 1,580 |
| 2000-04-14 | 95 | 96 | 92 | 95 | 922,000 | 1,900 |
| 2000-04-13 | 95 | 97 | 93 | 97 | 639,000 | 1,940 |
| 2000-04-12 | 92 | 95 | 92 | 95 | 337,000 | 1,900 |
| 2000-04-11 | 93 | 94 | 91 | 93 | 273,000 | 1,860 |
| 2000-04-10 | 96 | 96 | 92 | 95 | 267,000 | 1,900 |
| 2000-04-07 | 94 | 96 | 92 | 96 | 284,000 | 1,920 |
| 2000-04-06 | 95 | 95 | 93 | 95 | 432,000 | 1,900 |
| 2000-04-05 | 94 | 95 | 93 | 95 | 336,000 | 1,900 |
| 2000-04-04 | 95 | 97 | 93 | 94 | 309,000 | 1,880 |
| 2000-04-03 | 94 | 97 | 93 | 97 | 419,000 | 1,940 |
| 2000-03-31 | 95 | 97 | 94 | 95 | 286,000 | 1,900 |
| 2000-03-30 | 95 | 97 | 95 | 97 | 300,000 | 1,940 |
| 2000-03-29 | 98 | 98 | 95 | 95 | 268,000 | 1,900 |
| 2000-03-28 | 98 | 99 | 93 | 99 | 298,000 | 1,980 |
| 2000-03-27 | 97 | 97 | 92 | 92 | 877,000 | 1,840 |
| 2000-03-24 | 95 | 97 | 93 | 97 | 595,000 | 1,940 |
| 2000-03-23 | 96 | 96 | 94 | 96 | 111,000 | 1,920 |
| 2000-03-22 | 95 | 96 | 90 | 96 | 871,000 | 1,920 |
| 2000-03-21 | 97 | 97 | 94 | 96 | 311,000 | 1,920 |
| 2000-03-17 | 96 | 98 | 95 | 95 | 1,332,000 | 1,900 |
| 2000-03-16 | 94 | 99 | 91 | 93 | 663,000 | 1,860 |
| 2000-03-15 | 102 | 104 | 95 | 99 | 462,000 | 1,980 |
| 2000-03-14 | 96 | 109 | 96 | 104 | 2,036,000 | 2,080 |
| 2000-03-13 | 97 | 98 | 94 | 97 | 1,001,000 | 1,940 |
| 2000-03-10 | 98 | 98 | 88 | 89 | 1,937,000 | 1,780 |
| 2000-03-09 | 90 | 93 | 87 | 91 | 392,000 | 1,820 |
| 2000-03-08 | 93 | 96 | 88 | 88 | 363,000 | 1,760 |
| 2000-03-07 | 98 | 99 | 90 | 98 | 436,000 | 1,960 |
| 2000-03-06 | 96 | 99 | 95 | 98 | 542,000 | 1,960 |
| 2000-03-03 | 86 | 94 | 84 | 92 | 274,000 | 1,840 |
| 2000-03-02 | 84 | 87 | 84 | 86 | 370,000 | 1,720 |
| 2000-03-01 | 86 | 87 | 84 | 84 | 257,000 | 1,680 |
| 2000-02-29 | 86 | 88 | 85 | 87 | 165,000 | 1,740 |
| 2000-02-28 | 87 | 88 | 84 | 85 | 340,000 | 1,700 |
| 2000-02-25 | 86 | 88 | 85 | 87 | 351,000 | 1,740 |
| 2000-02-24 | 88 | 88 | 86 | 86 | 373,000 | 1,720 |
| 2000-02-23 | 86 | 88 | 86 | 86 | 389,000 | 1,720 |
| 2000-02-22 | 91 | 93 | 86 | 86 | 404,000 | 1,720 |
| 2000-02-21 | 95 | 95 | 91 | 91 | 291,000 | 1,820 |
| 2000-02-18 | 94 | 96 | 91 | 95 | 554,000 | 1,900 |
| 2000-02-17 | 96 | 97 | 95 | 95 | 332,000 | 1,900 |
| 2000-02-16 | 94 | 96 | 94 | 96 | 617,000 | 1,920 |
| 2000-02-15 | 92 | 95 | 91 | 94 | 487,000 | 1,880 |
| 2000-02-14 | 95 | 98 | 92 | 92 | 499,000 | 1,840 |
| 2000-02-10 | 92 | 98 | 92 | 98 | 784,000 | 1,960 |
| 2000-02-09 | 96 | 98 | 91 | 92 | 848,000 | 1,840 |
| 2000-02-08 | 105 | 107 | 95 | 96 | 1,319,000 | 1,920 |
| 2000-02-07 | 106 | 108 | 104 | 105 | 1,236,000 | 2,100 |
| 2000-02-04 | 112 | 117 | 105 | 105 | 4,770,000 | 2,100 |
| 2000-02-03 | 95 | 110 | 95 | 107 | 4,745,000 | 2,140 |
| 2000-02-02 | 88 | 95 | 88 | 95 | 522,000 | 1,900 |
| 2000-02-01 | 90 | 90 | 87 | 90 | 278,000 | 1,800 |
| 2000-01-31 | 87 | 90 | 85 | 90 | 277,000 | 1,800 |
| 2000-01-28 | 86 | 89 | 83 | 89 | 469,000 | 1,780 |
| 2000-01-27 | 87 | 88 | 85 | 85 | 276,000 | 1,700 |
| 2000-01-26 | 88 | 90 | 86 | 87 | 192,000 | 1,740 |
| 2000-01-25 | 90 | 90 | 87 | 90 | 292,000 | 1,800 |
| 2000-01-24 | 90 | 93 | 90 | 91 | 204,000 | 1,820 |
| 2000-01-21 | 89 | 94 | 89 | 94 | 312,000 | 1,880 |
| 2000-01-20 | 94 | 94 | 90 | 94 | 365,000 | 1,880 |
| 2000-01-19 | 90 | 94 | 89 | 92 | 497,000 | 1,840 |
| 2000-01-18 | 95 | 95 | 89 | 89 | 519,000 | 1,780 |
| 2000-01-17 | 85 | 98 | 84 | 95 | 1,221,000 | 1,900 |
| 2000-01-14 | 84 | 87 | 83 | 83 | 467,000 | 1,660 |
| 2000-01-13 | 85 | 87 | 82 | 83 | 326,000 | 1,660 |
| 2000-01-12 | 83 | 86 | 82 | 84 | 204,000 | 1,680 |
| 2000-01-11 | 85 | 87 | 83 | 85 | 374,000 | 1,700 |
| 2000-01-07 | 85 | 88 | 83 | 83 | 353,000 | 1,660 |
| 2000-01-06 | 86 | 88 | 85 | 85 | 333,000 | 1,700 |
| 2000-01-05 | 83 | 90 | 83 | 85 | 368,000 | 1,700 |
| 2000-01-04 | 83 | 88 | 82 | 83 | 168,000 | 1,660 |
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
