5480 日本冶金工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	19	21	19	19	108,000	380
2002-12-27	20	21	19	20	448,000	400
2002-12-26	18	19	18	19	86,000	380
2002-12-25	18	19	18	19	381,000	380
2002-12-24	19	20	18	18	441,000	360
2002-12-20	20	20	19	19	264,000	380
2002-12-19	19	20	18	19	315,000	380
2002-12-18	20	21	19	19	153,000	380
2002-12-17	21	21	20	21	418,000	420
2002-12-16	22	22	20	20	447,000	400
2002-12-13	22	24	21	22	656,000	440
2002-12-12	25	26	23	24	1,408,000	480
2002-12-11	22	27	22	25	2,550,000	500
2002-12-10	19	20	19	20	198,000	400
2002-12-09	20	21	19	19	283,000	380
2002-12-06	21	21	19	20	501,000	400
2002-12-05	21	21	20	20	359,000	400
2002-12-04	20	21	20	21	399,000	420
2002-12-03	20	22	19	19	2,027,000	380
2002-12-02	19	20	18	19	533,000	380
2002-11-29	18	19	17	17	401,000	340
2002-11-28	17	18	16	18	225,000	360
2002-11-27	17	17	16	16	247,000	320
2002-11-26	18	18	16	16	234,000	320
2002-11-25	15	17	15	17	331,000	340
2002-11-22	16	16	14	15	309,000	300
2002-11-21	16	17	16	16	349,000	320
2002-11-20	14	16	12	16	624,000	320
2002-11-19	13	14	13	13	449,000	260
2002-11-18	13	14	13	13	345,000	260
2002-11-15	13	14	13	14	398,000	280
2002-11-14	15	15	13	13	665,000	260
2002-11-13	16	17	15	15	192,000	300
2002-11-12	17	17	15	17	353,000	340
2002-11-11	18	18	16	17	494,000	340
2002-11-08	19	20	18	18	141,000	360
2002-11-07	19	19	18	19	164,000	380
2002-11-06	19	19	18	19	223,000	380
2002-11-05	19	20	18	19	139,000	380
2002-11-01	19	20	18	20	371,000	400
2002-10-31	19	20	19	19	207,000	380
2002-10-30	19	21	19	19	227,000	380
2002-10-29	20	20	19	19	215,000	380
2002-10-28	21	21	19	20	129,000	400
2002-10-25	20	21	19	21	236,000	420
2002-10-24	20	20	19	20	110,000	400
2002-10-23	19	20	19	19	154,000	380
2002-10-22	21	21	20	20	402,000	400
2002-10-21	21	21	19	20	643,000	400
2002-10-18	20	20	19	19	142,000	380
2002-10-17	20	21	20	20	143,000	400
2002-10-16	20	21	19	20	261,000	400
2002-10-15	20	20	19	20	354,000	400
2002-10-11	20	20	19	20	283,000	400
2002-10-10	19	20	18	20	611,000	400
2002-10-09	19	20	18	18	466,000	360
2002-10-08	19	19	18	18	359,000	360
2002-10-07	20	21	19	19	938,000	380
2002-10-04	21	22	20	20	449,000	400
2002-10-03	21	23	20	21	1,071,000	420
2002-10-02	22	23	21	21	691,000	420
2002-10-01	20	22	20	22	912,000	440
2002-09-30	20	21	20	20	587,000	400
2002-09-27	20	21	19	20	687,000	400
2002-09-26	20	21	19	19	850,000	380
2002-09-25	22	22	18	20	2,006,000	400
2002-09-24	23	25	22	22	1,811,000	440
2002-09-20	25	26	22	23	3,294,000	460
2002-09-19	32	33	27	29	7,386,000	580
2002-09-18	35	35	32	34	1,065,000	680
2002-09-17	36	37	34	36	852,000	720
2002-09-13	37	38	37	37	342,000	740
2002-09-12	37	38	37	37	170,000	740
2002-09-11	38	38	37	38	227,000	760
2002-09-10	36	38	36	37	100,000	740
2002-09-09	36	38	36	37	173,000	740
2002-09-06	37	38	36	37	268,000	740
2002-09-05	38	39	38	38	314,000	760
2002-09-04	36	38	36	37	397,000	740
2002-09-03	39	39	37	37	872,000	740
2002-09-02	41	41	40	40	298,000	800
2002-08-30	40	41	40	41	160,000	820
2002-08-29	41	41	40	40	445,000	800
2002-08-28	42	42	41	42	128,000	840
2002-08-27	41	42	41	41	337,000	820
2002-08-26	41	43	41	43	168,000	860
2002-08-23	42	43	41	41	187,000	820
2002-08-22	42	42	39	42	891,000	840
2002-08-21	42	43	42	42	178,000	840
2002-08-20	44	44	42	44	179,000	880
2002-08-19	44	44	42	44	182,000	880
2002-08-16	43	44	42	44	137,000	880
2002-08-15	43	44	42	43	73,000	860
2002-08-14	43	44	42	42	76,000	840
2002-08-13	42	44	42	43	121,000	860
2002-08-12	44	44	42	42	112,000	840
2002-08-09	43	44	42	44	164,000	880
2002-08-08	43	44	42	42	149,000	840
2002-08-07	43	45	42	43	383,000	860
2002-08-06	42	42	42	42	94,000	840
2002-08-05	42	44	42	43	118,000	860
2002-08-02	42	44	42	43	193,000	860
2002-08-01	43	44	43	43	101,000	860
2002-07-31	44	44	42	43	232,000	860
2002-07-30	44	45	42	42	704,000	840
2002-07-29	43	43	42	42	148,000	840
2002-07-26	44	44	42	43	224,000	860
2002-07-25	44	44	43	43	104,000	860
2002-07-24	42	45	41	45	463,000	900
2002-07-23	42	43	41	42	123,000	840
2002-07-22	42	44	41	42	340,000	840
2002-07-19	43	43	42	42	282,000	840
2002-07-18	43	43	42	43	136,000	860
2002-07-17	43	43	42	43	230,000	860
2002-07-16	43	44	42	43	237,000	860
2002-07-15	44	45	44	44	102,000	880
2002-07-12	43	46	43	44	330,000	880
2002-07-11	45	45	43	43	177,000	860
2002-07-10	45	46	44	44	98,000	880
2002-07-09	44	45	44	45	125,000	900
2002-07-08	46	46	44	46	605,000	920
2002-07-05	44	46	44	44	1,188,000	880
2002-07-04	45	45	43	43	224,000	860
2002-07-03	44	45	43	45	244,000	900
2002-07-02	44	45	42	44	408,000	880
2002-07-01	42	44	42	44	537,000	880
2002-06-28	42	44	42	43	226,000	860
2002-06-27	41	43	41	42	333,000	840
2002-06-26	41	42	41	41	157,000	820
2002-06-25	42	43	40	42	484,000	840
2002-06-24	40	42	40	41	256,000	820
2002-06-21	41	42	41	41	275,000	820
2002-06-20	41	43	40	43	890,000	860
2002-06-19	43	43	42	42	181,000	840
2002-06-18	43	44	42	43	576,000	860
2002-06-17	43	44	42	43	762,000	860
2002-06-14	42	44	42	42	633,000	840
2002-06-13	45	45	42	44	839,000	880
2002-06-12	45	45	44	44	660,000	880
2002-06-11	45	46	44	44	621,000	880
2002-06-10	45	47	45	45	1,128,000	900
2002-06-07	44	45	43	45	405,000	900
2002-06-06	46	46	43	44	695,000	880
2002-06-05	44	46	43	44	1,686,000	880
2002-06-04	44	45	43	43	645,000	860
2002-06-03	44	45	42	43	855,000	860
2002-05-31	44	45	40	41	2,473,000	820
2002-05-30	46	47	43	44	1,288,000	880
2002-05-29	46	47	45	47	438,000	940
2002-05-28	46	48	45	46	1,270,000	920
2002-05-27	46	47	45	46	1,022,000	920
2002-05-24	47	47	43	44	1,853,000	880
2002-05-23	44	46	43	46	1,412,000	920
2002-05-22	43	44	42	44	709,000	880
2002-05-21	41	43	40	41	1,270,000	820
2002-05-20	40	41	39	39	575,000	780
2002-05-17	38	40	38	38	200,000	760
2002-05-16	39	40	38	40	177,000	800
2002-05-15	38	39	38	38	324,000	760
2002-05-14	40	40	38	38	197,000	760
2002-05-13	39	40	38	39	435,000	780
2002-05-10	40	40	38	38	398,000	760
2002-05-09	39	40	38	38	487,000	760
2002-05-08	38	39	38	38	93,000	760
2002-05-07	38	39	37	38	250,000	760
2002-05-02	39	39	37	37	961,000	740
2002-05-01	39	39	37	38	369,000	760
2002-04-30	37	39	37	38	912,000	760
2002-04-26	41	41	35	36	2,891,000	720
2002-04-25	41	43	41	41	254,000	820
2002-04-24	41	43	41	41	298,000	820
2002-04-23	42	42	41	42	260,000	840
2002-04-22	42	44	41	43	884,000	860
2002-04-19	41	42	40	41	266,000	820
2002-04-18	41	42	41	41	367,000	820
2002-04-17	42	42	40	41	250,000	820
2002-04-16	41	42	40	42	402,000	840
2002-04-15	41	43	41	43	229,000	860
2002-04-12	43	44	40	41	1,061,000	820
2002-04-11	44	45	43	43	226,000	860
2002-04-10	43	44	43	44	270,000	880
2002-04-09	46	47	43	45	849,000	900
2002-04-08	46	48	44	45	829,000	900
2002-04-05	46	47	43	44	1,404,000	880
2002-04-04	41	44	41	44	1,013,000	880
2002-04-03	40	42	40	42	395,000	840
2002-04-02	41	41	40	40	267,000	800
2002-04-01	41	43	39	41	637,000	820
2002-03-29	44	45	39	40	1,605,000	800
2002-03-28	43	47	43	43	4,173,000	860
2002-03-27	39	41	38	41	1,505,000	820
2002-03-26	39	40	38	38	201,000	760
2002-03-25	39	40	38	40	466,000	800
2002-03-22	39	40	38	39	438,000	780
2002-03-20	40	40	38	39	505,000	780
2002-03-19	37	40	37	38	674,000	760
2002-03-18	39	39	37	38	543,000	760
2002-03-15	39	40	36	36	1,530,000	720
2002-03-14	40	41	39	39	161,000	780
2002-03-13	40	41	39	41	857,000	820
2002-03-12	39	42	39	41	957,000	820
2002-03-11	39	40	39	40	316,000	800
2002-03-08	40	40	38	39	727,000	780
2002-03-07	38	40	38	40	372,000	800
2002-03-06	39	40	38	38	384,000	760
2002-03-05	42	43	38	39	1,266,000	780
2002-03-04	39	41	38	41	1,232,000	820
2002-03-01	35	39	35	39	1,296,000	780
2002-02-28	36	36	35	35	491,000	700
2002-02-27	33	36	33	36	652,000	720
2002-02-26	33	34	33	33	412,000	660
2002-02-25	33	34	32	33	1,284,000	660
2002-02-22	38	38	32	35	1,442,000	700
2002-02-21	38	38	36	38	210,000	760
2002-02-20	38	38	36	38	149,000	760
2002-02-19	37	37	36	37	173,000	740
2002-02-18	36	37	36	36	85,000	720
2002-02-15	38	39	36	37	367,000	740
2002-02-14	39	40	39	39	548,000	780
2002-02-13	37	40	36	39	1,835,000	780
2002-02-12	36	37	36	37	303,000	740
2002-02-08	35	36	34	35	304,000	700
2002-02-07	34	35	33	35	151,000	700
2002-02-06	34	36	33	35	555,000	700
2002-02-05	33	34	32	34	291,000	680
2002-02-04	33	34	32	34	238,000	680
2002-02-01	35	35	32	33	1,026,000	660
2002-01-31	36	37	35	35	202,000	700
2002-01-30	36	37	36	37	209,000	740
2002-01-29	38	38	36	37	366,000	740
2002-01-28	37	38	34	38	545,000	760
2002-01-25	37	39	35	37	890,000	740
2002-01-24	33	39	33	36	1,471,000	720
2002-01-23	34	35	33	33	337,000	660
2002-01-22	35	36	34	35	339,000	700
2002-01-21	35	36	34	36	277,000	720
2002-01-18	35	35	34	35	384,000	700
2002-01-17	35	36	34	35	282,000	700
2002-01-16	35	36	34	36	269,000	720
2002-01-15	35	37	34	35	835,000	700
2002-01-11	40	40	39	39	468,000	780
2002-01-10	42	43	39	40	1,098,000	800
2002-01-09	39	41	38	41	1,123,000	820
2002-01-08	37	39	36	37	464,000	740
2002-01-07	37	37	35	37	626,000	740
2002-01-04	38	40	37	37	670,000	740

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