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
2001-12-28333733371,008,000740
2001-12-2734343133366,000660
2001-12-2632333033525,000660
2001-12-2532343032411,000640
2001-12-21343430321,425,000640
2001-12-20273627351,936,000700
2001-12-19262825251,212,000500
2001-12-18272822241,221,000480
2001-12-17262825271,107,000540
2001-12-14313127291,597,000580
2001-12-1332333131466,000620
2001-12-1233343133690,000660
2001-12-1132333233650,000660
2001-12-10343531321,164,000640
2001-12-07343531352,308,000700
2001-12-06414337381,362,000760
2001-12-05404138401,377,000800
2001-12-04424238391,196,000780
2001-12-0344454242910,000840
2001-11-30444744441,181,000880
2001-11-29525241442,056,000880
2001-11-2855555052632,0001,040
2001-11-2755575457330,0001,140
2001-11-2654545254403,0001,080
2001-11-2252545254127,0001,080
2001-11-2153545254257,0001,080
2001-11-2055555353165,0001,060
2001-11-1953545354197,0001,080
2001-11-1655555253264,0001,060
2001-11-1554555455132,0001,100
2001-11-1455565455160,0001,100
2001-11-1355555454454,0001,080
2001-11-1257575555481,0001,100
2001-11-0959605758381,0001,160
2001-11-0860615860201,0001,200
2001-11-0759615961234,0001,220
2001-11-0660615959133,0001,180
2001-11-0560605960124,0001,200
2001-11-0260615960162,0001,200
2001-11-0159605959181,0001,180
2001-10-3160616061140,0001,220
2001-10-3061626162189,0001,240
2001-10-2965666363380,0001,260
2001-10-2665656365533,0001,300
2001-10-2566666365495,0001,300
2001-10-24616761651,017,0001,300
2001-10-2362626062228,0001,240
2001-10-2262625962353,0001,240
2001-10-1958655862961,0001,240
2001-10-1859595859147,0001,180
2001-10-1758595858139,0001,160
2001-10-1658595859260,0001,180
2001-10-1558605858104,0001,160
2001-10-1259605859247,0001,180
2001-10-1159605859101,0001,180
2001-10-1059605858213,0001,160
2001-10-0960605960164,0001,200
2001-10-0562626060161,0001,200
2001-10-0461626062137,0001,240
2001-10-0363636162128,0001,240
2001-10-0260626062377,0001,240
2001-10-0160605960153,0001,200
2001-09-2859605860258,0001,200
2001-09-2759595758210,0001,160
2001-09-2660605859104,0001,180
2001-09-2561635960198,0001,200
2001-09-2160605859215,0001,180
2001-09-2063636061129,0001,220
2001-09-1961636061162,0001,220
2001-09-1858635760338,0001,200
2001-09-1760615858461,0001,160
2001-09-1464656063351,0001,260
2001-09-1357625762573,0001,240
2001-09-1257605657892,0001,140
2001-09-1162646163342,0001,260
2001-09-1065656164639,0001,280
2001-09-0769696868242,0001,360
2001-09-0670726969253,0001,380
2001-09-0571727171163,0001,420
2001-09-0472737073237,0001,460
2001-09-0373757171248,0001,420
2001-08-3174767474222,0001,480
2001-08-3075777577242,0001,540
2001-08-2981817777226,0001,540
2001-08-2880818081253,0001,620
2001-08-2779807879122,0001,580
2001-08-2479797779321,0001,580
2001-08-2384857979740,0001,580
2001-08-22798478841,360,0001,680
2001-08-2176807579545,0001,580
2001-08-2079797575307,0001,500
2001-08-1775787577317,0001,540
2001-08-1675777377227,0001,540
2001-08-1575767376158,0001,520
2001-08-1474777375134,0001,500
2001-08-1374747273233,0001,460
2001-08-1075757374101,0001,480
2001-08-0976777474175,0001,480
2001-08-0878787677111,0001,540
2001-08-0777787478387,0001,560
2001-08-0675787577171,0001,540
2001-08-0378787676324,0001,520
2001-08-0273797379357,0001,580
2001-08-0174757274215,0001,480
2001-07-3176767375321,0001,500
2001-07-3080817576801,0001,520
2001-07-27818177771,274,0001,540
2001-07-26708370802,346,0001,600
2001-07-2566706668151,0001,360
2001-07-2464706370847,0001,400
2001-07-2369696565506,0001,300
2001-07-1972736770674,0001,400
2001-07-1874757272374,0001,440
2001-07-1778787475340,0001,500
2001-07-1679797676152,0001,520
2001-07-1379797679201,0001,580
2001-07-1277797678165,0001,560
2001-07-1176777676196,0001,520
2001-07-1078807780244,0001,600
2001-07-0973797378578,0001,560
2001-07-0683838283390,0001,660
2001-07-0585858384354,0001,680
2001-07-0487878485509,0001,700
2001-07-0387888588472,0001,760
2001-07-0289908687427,0001,740
2001-06-2991938888500,0001,760
2001-06-2895958990835,0001,800
2001-06-27919691941,941,0001,880
2001-06-2688908688946,0001,760
2001-06-2588898687502,0001,740
2001-06-2287888587526,0001,740
2001-06-2183888385513,0001,700
2001-06-20898982851,719,0001,700
2001-06-19889187891,008,0001,780
2001-06-18939489891,075,0001,780
2001-06-15949693951,171,0001,900
2001-06-14991009799974,0001,980
2001-06-1397100951001,619,0002,000
2001-06-1210010193963,491,0001,920
2001-06-11108108981024,943,0002,040
2001-06-081051091031087,522,0002,160
2001-06-071011041011039,928,0002,060
2001-06-0691103891018,621,0002,020
2001-06-05889187912,312,0001,820
2001-06-0484878485476,0001,700
2001-06-0185868383510,0001,660
2001-05-3187878585318,0001,700
2001-05-3083888288457,0001,760
2001-05-2985858384618,0001,680
2001-05-2888888585455,0001,700
2001-05-2589908788420,0001,760
2001-05-2487898788422,0001,760
2001-05-2389928787816,0001,740
2001-05-22909488921,357,0001,840
2001-05-2188908789493,0001,780
2001-05-1890908888652,0001,760
2001-05-1790928789701,0001,780
2001-05-16919289901,386,0001,800
2001-05-15919388912,321,0001,820
2001-05-14959993957,054,0001,900
2001-05-11909187911,653,0001,820
2001-05-1084908390806,0001,800
2001-05-0984878287930,0001,740
2001-05-08909085871,061,0001,740
2001-05-07909087901,142,0001,800
2001-05-02919187901,781,0001,800
2001-05-01909189901,150,0001,800
2001-04-27919286901,935,0001,800
2001-04-26919489914,985,0001,820
2001-04-25889288893,220,0001,780
2001-04-24828882861,418,0001,720
2001-04-2381828081459,0001,620
2001-04-2080838082470,0001,640
2001-04-1984858183986,0001,660
2001-04-1885868282801,0001,640
2001-04-17878884841,012,0001,680
2001-04-16888984841,895,0001,680
2001-04-13879083845,815,0001,680
2001-04-12738373832,826,0001,660
2001-04-1173737171476,0001,420
2001-04-1071737171253,0001,420
2001-04-0975757273264,0001,460
2001-04-06767774751,026,0001,500
2001-04-05788075751,256,0001,500
2001-04-04727771771,348,0001,540
2001-04-0370747074929,0001,480
2001-04-0268706669288,0001,380
2001-03-3067686668228,0001,360
2001-03-2968686667429,0001,340
2001-03-2868696769347,0001,380
2001-03-2768686667464,0001,340
2001-03-2663676267537,0001,340
2001-03-2363646164155,0001,280
2001-03-2261656164376,0001,280
2001-03-2161645864408,0001,280
2001-03-1958615859291,0001,180
2001-03-1657615758392,0001,160
2001-03-155758575783,0001,140
2001-03-1458595858258,0001,160
2001-03-1358595858166,0001,160
2001-03-1260605859416,0001,180
2001-03-0960615961316,0001,220
2001-03-0860605960159,0001,200
2001-03-0760605959263,0001,180
2001-03-0660605960123,0001,200
2001-03-0560615959378,0001,180
2001-03-0263636161164,0001,220
2001-03-0164656265415,0001,300
2001-02-2866666464236,0001,280
2001-02-2765676465318,0001,300
2001-02-2664656364229,0001,280
2001-02-2359635963290,0001,260
2001-02-2259605859254,0001,180
2001-02-2159615960145,0001,200
2001-02-2059615959159,0001,180
2001-02-1960605858100,0001,160
2001-02-1662626061310,0001,220
2001-02-1559625862433,0001,240
2001-02-145960585959,0001,180
2001-02-1357595758183,0001,160
2001-02-095758565758,0001,140
2001-02-085858575795,0001,140
2001-02-075858565784,0001,140
2001-02-065858575863,0001,160
2001-02-0557595758140,0001,160
2001-02-0257585657187,0001,140
2001-02-0160605858123,0001,160
2001-01-315960585972,0001,180
2001-01-3060605858165,0001,160
2001-01-2958595659324,0001,180
2001-01-2656585657151,0001,140
2001-01-255757565760,0001,140
2001-01-2456575657167,0001,140
2001-01-235858565748,0001,140
2001-01-2256585658158,0001,160
2001-01-1958595656203,0001,120
2001-01-1856585656119,0001,120
2001-01-175757565775,0001,140
2001-01-1655585558158,0001,160
2001-01-155656555581,0001,100
2001-01-1254565456188,0001,120
2001-01-1157585255368,0001,100
2001-01-105658565892,0001,160
2001-01-0957585658110,0001,160
2001-01-0558605658159,0001,160
2001-01-0458595757166,0001,140

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