5480 日本冶金工業(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 33 | 37 | 33 | 37 | 1,008,000 | 740 |
2001-12-27 | 34 | 34 | 31 | 33 | 366,000 | 660 |
2001-12-26 | 32 | 33 | 30 | 33 | 525,000 | 660 |
2001-12-25 | 32 | 34 | 30 | 32 | 411,000 | 640 |
2001-12-21 | 34 | 34 | 30 | 32 | 1,425,000 | 640 |
2001-12-20 | 27 | 36 | 27 | 35 | 1,936,000 | 700 |
2001-12-19 | 26 | 28 | 25 | 25 | 1,212,000 | 500 |
2001-12-18 | 27 | 28 | 22 | 24 | 1,221,000 | 480 |
2001-12-17 | 26 | 28 | 25 | 27 | 1,107,000 | 540 |
2001-12-14 | 31 | 31 | 27 | 29 | 1,597,000 | 580 |
2001-12-13 | 32 | 33 | 31 | 31 | 466,000 | 620 |
2001-12-12 | 33 | 34 | 31 | 33 | 690,000 | 660 |
2001-12-11 | 32 | 33 | 32 | 33 | 650,000 | 660 |
2001-12-10 | 34 | 35 | 31 | 32 | 1,164,000 | 640 |
2001-12-07 | 34 | 35 | 31 | 35 | 2,308,000 | 700 |
2001-12-06 | 41 | 43 | 37 | 38 | 1,362,000 | 760 |
2001-12-05 | 40 | 41 | 38 | 40 | 1,377,000 | 800 |
2001-12-04 | 42 | 42 | 38 | 39 | 1,196,000 | 780 |
2001-12-03 | 44 | 45 | 42 | 42 | 910,000 | 840 |
2001-11-30 | 44 | 47 | 44 | 44 | 1,181,000 | 880 |
2001-11-29 | 52 | 52 | 41 | 44 | 2,056,000 | 880 |
2001-11-28 | 55 | 55 | 50 | 52 | 632,000 | 1,040 |
2001-11-27 | 55 | 57 | 54 | 57 | 330,000 | 1,140 |
2001-11-26 | 54 | 54 | 52 | 54 | 403,000 | 1,080 |
2001-11-22 | 52 | 54 | 52 | 54 | 127,000 | 1,080 |
2001-11-21 | 53 | 54 | 52 | 54 | 257,000 | 1,080 |
2001-11-20 | 55 | 55 | 53 | 53 | 165,000 | 1,060 |
2001-11-19 | 53 | 54 | 53 | 54 | 197,000 | 1,080 |
2001-11-16 | 55 | 55 | 52 | 53 | 264,000 | 1,060 |
2001-11-15 | 54 | 55 | 54 | 55 | 132,000 | 1,100 |
2001-11-14 | 55 | 56 | 54 | 55 | 160,000 | 1,100 |
2001-11-13 | 55 | 55 | 54 | 54 | 454,000 | 1,080 |
2001-11-12 | 57 | 57 | 55 | 55 | 481,000 | 1,100 |
2001-11-09 | 59 | 60 | 57 | 58 | 381,000 | 1,160 |
2001-11-08 | 60 | 61 | 58 | 60 | 201,000 | 1,200 |
2001-11-07 | 59 | 61 | 59 | 61 | 234,000 | 1,220 |
2001-11-06 | 60 | 61 | 59 | 59 | 133,000 | 1,180 |
2001-11-05 | 60 | 60 | 59 | 60 | 124,000 | 1,200 |
2001-11-02 | 60 | 61 | 59 | 60 | 162,000 | 1,200 |
2001-11-01 | 59 | 60 | 59 | 59 | 181,000 | 1,180 |
2001-10-31 | 60 | 61 | 60 | 61 | 140,000 | 1,220 |
2001-10-30 | 61 | 62 | 61 | 62 | 189,000 | 1,240 |
2001-10-29 | 65 | 66 | 63 | 63 | 380,000 | 1,260 |
2001-10-26 | 65 | 65 | 63 | 65 | 533,000 | 1,300 |
2001-10-25 | 66 | 66 | 63 | 65 | 495,000 | 1,300 |
2001-10-24 | 61 | 67 | 61 | 65 | 1,017,000 | 1,300 |
2001-10-23 | 62 | 62 | 60 | 62 | 228,000 | 1,240 |
2001-10-22 | 62 | 62 | 59 | 62 | 353,000 | 1,240 |
2001-10-19 | 58 | 65 | 58 | 62 | 961,000 | 1,240 |
2001-10-18 | 59 | 59 | 58 | 59 | 147,000 | 1,180 |
2001-10-17 | 58 | 59 | 58 | 58 | 139,000 | 1,160 |
2001-10-16 | 58 | 59 | 58 | 59 | 260,000 | 1,180 |
2001-10-15 | 58 | 60 | 58 | 58 | 104,000 | 1,160 |
2001-10-12 | 59 | 60 | 58 | 59 | 247,000 | 1,180 |
2001-10-11 | 59 | 60 | 58 | 59 | 101,000 | 1,180 |
2001-10-10 | 59 | 60 | 58 | 58 | 213,000 | 1,160 |
2001-10-09 | 60 | 60 | 59 | 60 | 164,000 | 1,200 |
2001-10-05 | 62 | 62 | 60 | 60 | 161,000 | 1,200 |
2001-10-04 | 61 | 62 | 60 | 62 | 137,000 | 1,240 |
2001-10-03 | 63 | 63 | 61 | 62 | 128,000 | 1,240 |
2001-10-02 | 60 | 62 | 60 | 62 | 377,000 | 1,240 |
2001-10-01 | 60 | 60 | 59 | 60 | 153,000 | 1,200 |
2001-09-28 | 59 | 60 | 58 | 60 | 258,000 | 1,200 |
2001-09-27 | 59 | 59 | 57 | 58 | 210,000 | 1,160 |
2001-09-26 | 60 | 60 | 58 | 59 | 104,000 | 1,180 |
2001-09-25 | 61 | 63 | 59 | 60 | 198,000 | 1,200 |
2001-09-21 | 60 | 60 | 58 | 59 | 215,000 | 1,180 |
2001-09-20 | 63 | 63 | 60 | 61 | 129,000 | 1,220 |
2001-09-19 | 61 | 63 | 60 | 61 | 162,000 | 1,220 |
2001-09-18 | 58 | 63 | 57 | 60 | 338,000 | 1,200 |
2001-09-17 | 60 | 61 | 58 | 58 | 461,000 | 1,160 |
2001-09-14 | 64 | 65 | 60 | 63 | 351,000 | 1,260 |
2001-09-13 | 57 | 62 | 57 | 62 | 573,000 | 1,240 |
2001-09-12 | 57 | 60 | 56 | 57 | 892,000 | 1,140 |
2001-09-11 | 62 | 64 | 61 | 63 | 342,000 | 1,260 |
2001-09-10 | 65 | 65 | 61 | 64 | 639,000 | 1,280 |
2001-09-07 | 69 | 69 | 68 | 68 | 242,000 | 1,360 |
2001-09-06 | 70 | 72 | 69 | 69 | 253,000 | 1,380 |
2001-09-05 | 71 | 72 | 71 | 71 | 163,000 | 1,420 |
2001-09-04 | 72 | 73 | 70 | 73 | 237,000 | 1,460 |
2001-09-03 | 73 | 75 | 71 | 71 | 248,000 | 1,420 |
2001-08-31 | 74 | 76 | 74 | 74 | 222,000 | 1,480 |
2001-08-30 | 75 | 77 | 75 | 77 | 242,000 | 1,540 |
2001-08-29 | 81 | 81 | 77 | 77 | 226,000 | 1,540 |
2001-08-28 | 80 | 81 | 80 | 81 | 253,000 | 1,620 |
2001-08-27 | 79 | 80 | 78 | 79 | 122,000 | 1,580 |
2001-08-24 | 79 | 79 | 77 | 79 | 321,000 | 1,580 |
2001-08-23 | 84 | 85 | 79 | 79 | 740,000 | 1,580 |
2001-08-22 | 79 | 84 | 78 | 84 | 1,360,000 | 1,680 |
2001-08-21 | 76 | 80 | 75 | 79 | 545,000 | 1,580 |
2001-08-20 | 79 | 79 | 75 | 75 | 307,000 | 1,500 |
2001-08-17 | 75 | 78 | 75 | 77 | 317,000 | 1,540 |
2001-08-16 | 75 | 77 | 73 | 77 | 227,000 | 1,540 |
2001-08-15 | 75 | 76 | 73 | 76 | 158,000 | 1,520 |
2001-08-14 | 74 | 77 | 73 | 75 | 134,000 | 1,500 |
2001-08-13 | 74 | 74 | 72 | 73 | 233,000 | 1,460 |
2001-08-10 | 75 | 75 | 73 | 74 | 101,000 | 1,480 |
2001-08-09 | 76 | 77 | 74 | 74 | 175,000 | 1,480 |
2001-08-08 | 78 | 78 | 76 | 77 | 111,000 | 1,540 |
2001-08-07 | 77 | 78 | 74 | 78 | 387,000 | 1,560 |
2001-08-06 | 75 | 78 | 75 | 77 | 171,000 | 1,540 |
2001-08-03 | 78 | 78 | 76 | 76 | 324,000 | 1,520 |
2001-08-02 | 73 | 79 | 73 | 79 | 357,000 | 1,580 |
2001-08-01 | 74 | 75 | 72 | 74 | 215,000 | 1,480 |
2001-07-31 | 76 | 76 | 73 | 75 | 321,000 | 1,500 |
2001-07-30 | 80 | 81 | 75 | 76 | 801,000 | 1,520 |
2001-07-27 | 81 | 81 | 77 | 77 | 1,274,000 | 1,540 |
2001-07-26 | 70 | 83 | 70 | 80 | 2,346,000 | 1,600 |
2001-07-25 | 66 | 70 | 66 | 68 | 151,000 | 1,360 |
2001-07-24 | 64 | 70 | 63 | 70 | 847,000 | 1,400 |
2001-07-23 | 69 | 69 | 65 | 65 | 506,000 | 1,300 |
2001-07-19 | 72 | 73 | 67 | 70 | 674,000 | 1,400 |
2001-07-18 | 74 | 75 | 72 | 72 | 374,000 | 1,440 |
2001-07-17 | 78 | 78 | 74 | 75 | 340,000 | 1,500 |
2001-07-16 | 79 | 79 | 76 | 76 | 152,000 | 1,520 |
2001-07-13 | 79 | 79 | 76 | 79 | 201,000 | 1,580 |
2001-07-12 | 77 | 79 | 76 | 78 | 165,000 | 1,560 |
2001-07-11 | 76 | 77 | 76 | 76 | 196,000 | 1,520 |
2001-07-10 | 78 | 80 | 77 | 80 | 244,000 | 1,600 |
2001-07-09 | 73 | 79 | 73 | 78 | 578,000 | 1,560 |
2001-07-06 | 83 | 83 | 82 | 83 | 390,000 | 1,660 |
2001-07-05 | 85 | 85 | 83 | 84 | 354,000 | 1,680 |
2001-07-04 | 87 | 87 | 84 | 85 | 509,000 | 1,700 |
2001-07-03 | 87 | 88 | 85 | 88 | 472,000 | 1,760 |
2001-07-02 | 89 | 90 | 86 | 87 | 427,000 | 1,740 |
2001-06-29 | 91 | 93 | 88 | 88 | 500,000 | 1,760 |
2001-06-28 | 95 | 95 | 89 | 90 | 835,000 | 1,800 |
2001-06-27 | 91 | 96 | 91 | 94 | 1,941,000 | 1,880 |
2001-06-26 | 88 | 90 | 86 | 88 | 946,000 | 1,760 |
2001-06-25 | 88 | 89 | 86 | 87 | 502,000 | 1,740 |
2001-06-22 | 87 | 88 | 85 | 87 | 526,000 | 1,740 |
2001-06-21 | 83 | 88 | 83 | 85 | 513,000 | 1,700 |
2001-06-20 | 89 | 89 | 82 | 85 | 1,719,000 | 1,700 |
2001-06-19 | 88 | 91 | 87 | 89 | 1,008,000 | 1,780 |
2001-06-18 | 93 | 94 | 89 | 89 | 1,075,000 | 1,780 |
2001-06-15 | 94 | 96 | 93 | 95 | 1,171,000 | 1,900 |
2001-06-14 | 99 | 100 | 97 | 99 | 974,000 | 1,980 |
2001-06-13 | 97 | 100 | 95 | 100 | 1,619,000 | 2,000 |
2001-06-12 | 100 | 101 | 93 | 96 | 3,491,000 | 1,920 |
2001-06-11 | 108 | 108 | 98 | 102 | 4,943,000 | 2,040 |
2001-06-08 | 105 | 109 | 103 | 108 | 7,522,000 | 2,160 |
2001-06-07 | 101 | 104 | 101 | 103 | 9,928,000 | 2,060 |
2001-06-06 | 91 | 103 | 89 | 101 | 8,621,000 | 2,020 |
2001-06-05 | 88 | 91 | 87 | 91 | 2,312,000 | 1,820 |
2001-06-04 | 84 | 87 | 84 | 85 | 476,000 | 1,700 |
2001-06-01 | 85 | 86 | 83 | 83 | 510,000 | 1,660 |
2001-05-31 | 87 | 87 | 85 | 85 | 318,000 | 1,700 |
2001-05-30 | 83 | 88 | 82 | 88 | 457,000 | 1,760 |
2001-05-29 | 85 | 85 | 83 | 84 | 618,000 | 1,680 |
2001-05-28 | 88 | 88 | 85 | 85 | 455,000 | 1,700 |
2001-05-25 | 89 | 90 | 87 | 88 | 420,000 | 1,760 |
2001-05-24 | 87 | 89 | 87 | 88 | 422,000 | 1,760 |
2001-05-23 | 89 | 92 | 87 | 87 | 816,000 | 1,740 |
2001-05-22 | 90 | 94 | 88 | 92 | 1,357,000 | 1,840 |
2001-05-21 | 88 | 90 | 87 | 89 | 493,000 | 1,780 |
2001-05-18 | 90 | 90 | 88 | 88 | 652,000 | 1,760 |
2001-05-17 | 90 | 92 | 87 | 89 | 701,000 | 1,780 |
2001-05-16 | 91 | 92 | 89 | 90 | 1,386,000 | 1,800 |
2001-05-15 | 91 | 93 | 88 | 91 | 2,321,000 | 1,820 |
2001-05-14 | 95 | 99 | 93 | 95 | 7,054,000 | 1,900 |
2001-05-11 | 90 | 91 | 87 | 91 | 1,653,000 | 1,820 |
2001-05-10 | 84 | 90 | 83 | 90 | 806,000 | 1,800 |
2001-05-09 | 84 | 87 | 82 | 87 | 930,000 | 1,740 |
2001-05-08 | 90 | 90 | 85 | 87 | 1,061,000 | 1,740 |
2001-05-07 | 90 | 90 | 87 | 90 | 1,142,000 | 1,800 |
2001-05-02 | 91 | 91 | 87 | 90 | 1,781,000 | 1,800 |
2001-05-01 | 90 | 91 | 89 | 90 | 1,150,000 | 1,800 |
2001-04-27 | 91 | 92 | 86 | 90 | 1,935,000 | 1,800 |
2001-04-26 | 91 | 94 | 89 | 91 | 4,985,000 | 1,820 |
2001-04-25 | 88 | 92 | 88 | 89 | 3,220,000 | 1,780 |
2001-04-24 | 82 | 88 | 82 | 86 | 1,418,000 | 1,720 |
2001-04-23 | 81 | 82 | 80 | 81 | 459,000 | 1,620 |
2001-04-20 | 80 | 83 | 80 | 82 | 470,000 | 1,640 |
2001-04-19 | 84 | 85 | 81 | 83 | 986,000 | 1,660 |
2001-04-18 | 85 | 86 | 82 | 82 | 801,000 | 1,640 |
2001-04-17 | 87 | 88 | 84 | 84 | 1,012,000 | 1,680 |
2001-04-16 | 88 | 89 | 84 | 84 | 1,895,000 | 1,680 |
2001-04-13 | 87 | 90 | 83 | 84 | 5,815,000 | 1,680 |
2001-04-12 | 73 | 83 | 73 | 83 | 2,826,000 | 1,660 |
2001-04-11 | 73 | 73 | 71 | 71 | 476,000 | 1,420 |
2001-04-10 | 71 | 73 | 71 | 71 | 253,000 | 1,420 |
2001-04-09 | 75 | 75 | 72 | 73 | 264,000 | 1,460 |
2001-04-06 | 76 | 77 | 74 | 75 | 1,026,000 | 1,500 |
2001-04-05 | 78 | 80 | 75 | 75 | 1,256,000 | 1,500 |
2001-04-04 | 72 | 77 | 71 | 77 | 1,348,000 | 1,540 |
2001-04-03 | 70 | 74 | 70 | 74 | 929,000 | 1,480 |
2001-04-02 | 68 | 70 | 66 | 69 | 288,000 | 1,380 |
2001-03-30 | 67 | 68 | 66 | 68 | 228,000 | 1,360 |
2001-03-29 | 68 | 68 | 66 | 67 | 429,000 | 1,340 |
2001-03-28 | 68 | 69 | 67 | 69 | 347,000 | 1,380 |
2001-03-27 | 68 | 68 | 66 | 67 | 464,000 | 1,340 |
2001-03-26 | 63 | 67 | 62 | 67 | 537,000 | 1,340 |
2001-03-23 | 63 | 64 | 61 | 64 | 155,000 | 1,280 |
2001-03-22 | 61 | 65 | 61 | 64 | 376,000 | 1,280 |
2001-03-21 | 61 | 64 | 58 | 64 | 408,000 | 1,280 |
2001-03-19 | 58 | 61 | 58 | 59 | 291,000 | 1,180 |
2001-03-16 | 57 | 61 | 57 | 58 | 392,000 | 1,160 |
2001-03-15 | 57 | 58 | 57 | 57 | 83,000 | 1,140 |
2001-03-14 | 58 | 59 | 58 | 58 | 258,000 | 1,160 |
2001-03-13 | 58 | 59 | 58 | 58 | 166,000 | 1,160 |
2001-03-12 | 60 | 60 | 58 | 59 | 416,000 | 1,180 |
2001-03-09 | 60 | 61 | 59 | 61 | 316,000 | 1,220 |
2001-03-08 | 60 | 60 | 59 | 60 | 159,000 | 1,200 |
2001-03-07 | 60 | 60 | 59 | 59 | 263,000 | 1,180 |
2001-03-06 | 60 | 60 | 59 | 60 | 123,000 | 1,200 |
2001-03-05 | 60 | 61 | 59 | 59 | 378,000 | 1,180 |
2001-03-02 | 63 | 63 | 61 | 61 | 164,000 | 1,220 |
2001-03-01 | 64 | 65 | 62 | 65 | 415,000 | 1,300 |
2001-02-28 | 66 | 66 | 64 | 64 | 236,000 | 1,280 |
2001-02-27 | 65 | 67 | 64 | 65 | 318,000 | 1,300 |
2001-02-26 | 64 | 65 | 63 | 64 | 229,000 | 1,280 |
2001-02-23 | 59 | 63 | 59 | 63 | 290,000 | 1,260 |
2001-02-22 | 59 | 60 | 58 | 59 | 254,000 | 1,180 |
2001-02-21 | 59 | 61 | 59 | 60 | 145,000 | 1,200 |
2001-02-20 | 59 | 61 | 59 | 59 | 159,000 | 1,180 |
2001-02-19 | 60 | 60 | 58 | 58 | 100,000 | 1,160 |
2001-02-16 | 62 | 62 | 60 | 61 | 310,000 | 1,220 |
2001-02-15 | 59 | 62 | 58 | 62 | 433,000 | 1,240 |
2001-02-14 | 59 | 60 | 58 | 59 | 59,000 | 1,180 |
2001-02-13 | 57 | 59 | 57 | 58 | 183,000 | 1,160 |
2001-02-09 | 57 | 58 | 56 | 57 | 58,000 | 1,140 |
2001-02-08 | 58 | 58 | 57 | 57 | 95,000 | 1,140 |
2001-02-07 | 58 | 58 | 56 | 57 | 84,000 | 1,140 |
2001-02-06 | 58 | 58 | 57 | 58 | 63,000 | 1,160 |
2001-02-05 | 57 | 59 | 57 | 58 | 140,000 | 1,160 |
2001-02-02 | 57 | 58 | 56 | 57 | 187,000 | 1,140 |
2001-02-01 | 60 | 60 | 58 | 58 | 123,000 | 1,160 |
2001-01-31 | 59 | 60 | 58 | 59 | 72,000 | 1,180 |
2001-01-30 | 60 | 60 | 58 | 58 | 165,000 | 1,160 |
2001-01-29 | 58 | 59 | 56 | 59 | 324,000 | 1,180 |
2001-01-26 | 56 | 58 | 56 | 57 | 151,000 | 1,140 |
2001-01-25 | 57 | 57 | 56 | 57 | 60,000 | 1,140 |
2001-01-24 | 56 | 57 | 56 | 57 | 167,000 | 1,140 |
2001-01-23 | 58 | 58 | 56 | 57 | 48,000 | 1,140 |
2001-01-22 | 56 | 58 | 56 | 58 | 158,000 | 1,160 |
2001-01-19 | 58 | 59 | 56 | 56 | 203,000 | 1,120 |
2001-01-18 | 56 | 58 | 56 | 56 | 119,000 | 1,120 |
2001-01-17 | 57 | 57 | 56 | 57 | 75,000 | 1,140 |
2001-01-16 | 55 | 58 | 55 | 58 | 158,000 | 1,160 |
2001-01-15 | 56 | 56 | 55 | 55 | 81,000 | 1,100 |
2001-01-12 | 54 | 56 | 54 | 56 | 188,000 | 1,120 |
2001-01-11 | 57 | 58 | 52 | 55 | 368,000 | 1,100 |
2001-01-10 | 56 | 58 | 56 | 58 | 92,000 | 1,160 |
2001-01-09 | 57 | 58 | 56 | 58 | 110,000 | 1,160 |
2001-01-05 | 58 | 60 | 56 | 58 | 159,000 | 1,160 |
2001-01-04 | 58 | 59 | 57 | 57 | 166,000 | 1,140 |
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