5480 日本冶金工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	175	184	175	184	1,416,500	1,840
2003-12-29	170	175	170	173	1,572,000	1,730
2003-12-26	151	167	150	164	2,463,500	1,640
2003-12-25	147	152	145	149	576,500	1,490
2003-12-24	149	149	144	149	568,500	1,490
2003-12-22	150	150	146	147	445,500	1,470
2003-12-19	146	150	146	150	402,500	1,500
2003-12-18	151	154	146	146	465,000	1,460
2003-12-17	152	155	150	151	371,000	1,510
2003-12-16	151	152	150	151	214,500	1,510
2003-12-15	158	159	152	155	376,500	1,550
2003-12-12	149	151	147	150	455,500	1,500
2003-12-11	147	150	146	147	302,000	1,470
2003-12-10	153	155	148	150	467,000	1,500
2003-12-09	161	162	156	156	306,000	1,560
2003-12-08	161	161	156	157	360,500	1,570
2003-12-05	163	163	160	160	447,500	1,600
2003-12-04	159	163	158	162	503,500	1,620
2003-12-03	156	161	156	159	289,000	1,590
2003-12-02	163	163	156	158	435,000	1,580
2003-12-01	152	159	150	159	796,500	1,590
2003-11-28	164	165	158	160	420,500	1,600
2003-11-27	168	168	163	164	305,000	1,640
2003-11-26	167	167	162	167	627,000	1,670
2003-11-25	177	177	165	167	784,500	1,670
2003-11-21	152	160	149	159	812,500	1,590
2003-11-20	150	156	144	150	965,000	1,500
2003-11-19	144	155	144	147	1,043,000	1,470
2003-11-18	138	159	136	159	1,387,000	1,590
2003-11-17	165	165	143	143	1,308,000	1,430
2003-11-14	175	180	175	177	504,000	1,770
2003-11-13	182	184	176	181	742,500	1,810
2003-11-12	180	182	174	174	914,000	1,740
2003-11-11	190	194	171	175	1,666,000	1,750
2003-11-10	200	207	199	200	542,000	2,000
2003-11-07	212	213	202	204	428,000	2,040
2003-11-06	217	217	207	209	1,015,500	2,090
2003-11-05	207	218	206	218	1,163,500	2,180
2003-11-04	220	220	210	211	820,500	2,110
2003-10-31	215	217	209	212	587,500	2,120
2003-10-30	207	216	207	213	954,500	2,130
2003-10-29	217	220	203	212	1,435,000	2,120
2003-10-28	191	209	191	207	897,500	2,070
2003-10-27	188	193	185	191	661,000	1,910
2003-10-24	203	204	186	189	1,515,000	1,890
2003-10-23	200	210	192	197	1,772,500	1,970
2003-10-22	220	230	212	215	1,338,500	2,150
2003-10-21	227	240	212	222	4,632,000	2,220
2003-10-20	215	223	205	222	4,980,500	2,220
2003-10-17	199	221	198	200	8,535,500	2,000
2003-10-16	178	200	176	193	7,386,500	1,930
2003-10-15	172	177	168	175	963,500	1,750
2003-10-14	176	178	170	170	1,203,000	1,700
2003-10-10	175	180	167	175	2,620,000	1,750
2003-10-09	163	173	162	173	934,500	1,730
2003-10-08	166	169	163	164	537,500	1,640
2003-10-07	175	175	163	164	1,620,500	1,640
2003-10-06	171	175	169	173	2,627,000	1,730
2003-10-03	154	164	152	162	1,076,000	1,620
2003-10-02	153	155	151	155	521,000	1,550
2003-10-01	154	155	151	152	472,500	1,520
2003-09-30	154	159	154	156	301,000	1,560
2003-09-29	160	160	153	155	283,500	1,550
2003-09-26	151	159	151	158	424,500	1,580
2003-09-25	154	154	150	150	430,000	1,500
2003-09-24	160	165	156	157	1,086,000	1,570
2003-09-22	156	161	154	158	905,500	1,580
2003-09-19	157	159	155	155	590,000	1,550
2003-09-18	159	160	156	157	343,000	1,570
2003-09-17	165	168	159	159	1,536,000	1,590
2003-09-16	149	163	149	160	845,000	1,600
2003-09-12	149	152	148	149	470,500	1,490
2003-09-11	150	152	149	152	288,500	1,520
2003-09-10	155	155	151	151	329,500	1,510
2003-09-09	154	154	152	153	253,000	1,530
2003-09-08	154	155	149	152	324,000	1,520
2003-09-05	158	160	152	155	339,500	1,550
2003-09-04	156	160	155	158	365,000	1,580
2003-09-03	158	162	153	154	522,500	1,540
2003-09-02	161	161	158	159	473,500	1,590
2003-09-01	158	162	158	160	335,500	1,600
2003-08-29	161	161	157	158	330,000	1,580
2003-08-28	162	163	156	157	584,000	1,570
2003-08-27	168	168	162	165	592,500	1,650
2003-08-26	168	169	164	169	972,500	1,690
2003-08-25	172	173	166	168	3,682,500	1,680
2003-08-22	163	163	159	159	459,500	1,590
2003-08-21	154	163	154	162	692,500	1,620
2003-08-20	160	162	157	157	582,000	1,570
2003-08-19	167	167	159	162	1,546,500	1,620
2003-08-18	158	163	158	163	1,011,500	1,630
2003-08-15	164	164	155	157	1,429,000	1,570
2003-08-14	153	162	149	159	2,240,500	1,590
2003-08-13	145	151	144	149	685,500	1,490
2003-08-12	141	144	140	141	447,500	1,410
2003-08-11	139	144	139	142	218,000	1,420
2003-08-08	148	148	142	143	346,500	1,430
2003-08-07	139	155	138	145	1,477,000	1,450
2003-08-06	134	143	134	138	885,000	1,380
2003-08-05	148	150	143	144	681,500	1,440
2003-08-04	154	154	145	149	620,500	1,490
2003-08-01	156	157	152	155	744,500	1,550
2003-07-31	156	157	151	153	454,500	1,530
2003-07-30	151	161	151	155	1,171,500	1,550
2003-07-29	157	158	155	155	509,000	1,550
2003-07-28	159	160	154	155	724,000	1,550
2003-07-25	148	159	146	154	1,086,500	1,540
2003-07-24	164	165	152	153	2,671,000	1,530
2003-07-23	135	162	135	159	3,667,500	1,590
2003-07-22	135	135	131	132	730,000	1,320
2003-07-18	126	145	125	138	1,409,500	1,380
2003-07-17	145	149	133	135	1,924,500	1,350
2003-07-16	155	160	151	153	1,203,500	1,530
2003-07-15	165	165	156	158	558,500	1,580
2003-07-14	164	168	160	161	542,000	1,610
2003-07-11	161	164	160	163	418,500	1,630
2003-07-10	170	173	166	166	1,123,000	1,660
2003-07-09	157	168	155	166	1,263,000	1,660
2003-07-08	166	168	154	159	1,862,500	1,590
2003-07-07	180	184	166	170	3,948,500	1,700
2003-07-04	142	171	142	171	4,822,500	1,710
2003-07-03	161	164	145	151	3,373,000	1,510
2003-07-02	176	182	158	164	3,298,000	1,640
2003-07-01	186	197	175	176	4,729,000	1,760
2003-06-30	162	192	158	183	3,970,500	1,830
2003-06-27	155	170	153	167	3,380,000	1,670
2003-06-26	141	151	141	147	2,844,500	1,470
2003-06-25	126	142	126	141	1,682,000	1,410
2003-06-24	126	133	125	128	1,021,500	1,280
2003-06-23	140	143	135	136	2,026,000	1,360
2003-06-20	130	140	128	135	4,976,000	1,350
2003-06-19	107	125	106	125	4,214,000	1,250
2003-06-18	104	105	100	105	1,372,500	1,050
2003-06-17	101	108	99	99	3,776,500	990
2003-06-16	90	100	90	99	3,274,000	990
2003-06-13	90	91	89	90	778,500	900
2003-06-12	93	93	90	90	641,500	900
2003-06-11	92	94	90	90	1,274,000	900
2003-06-10	89	90	88	90	688,500	900
2003-06-09	90	92	88	90	1,715,500	900
2003-06-06	84	92	84	90	2,749,500	900
2003-06-05	85	85	82	83	1,337,000	830
2003-06-04	85	86	83	84	1,483,000	840
2003-06-03	83	88	81	86	5,406,500	860
2003-06-02	78	80	78	80	819,000	800
2003-05-30	77	79	76	78	637,000	780
2003-05-29	79	80	76	80	1,066,000	800
2003-05-28	76	80	76	79	1,587,500	790
2003-05-27	75	77	74	76	882,500	760
2003-05-26	81	82	74	74	3,300,500	740
2003-05-23	74	87	72	77	8,355,500	770
2003-05-22	59	59	58	59	150,000	590
2003-05-21	60	60	58	59	132,500	590
2003-05-20	57	59	56	59	172,500	590
2003-05-19	58	58	56	57	248,500	570
2003-05-16	60	60	58	59	147,000	590
2003-05-15	58	61	58	59	331,500	590
2003-05-14	59	59	58	58	112,000	580
2003-05-13	59	59	57	59	111,000	590
2003-05-12	57	59	57	59	189,500	590
2003-05-09	56	57	56	57	186,500	570
2003-05-08	56	57	56	56	266,500	560
2003-05-07	57	58	56	57	201,000	570
2003-05-06	57	59	57	58	431,000	580
2003-05-02	56	57	56	56	119,500	560
2003-05-01	53	58	53	56	259,000	560
2003-04-30	53	57	52	54	145,000	540
2003-04-28	55	55	51	51	237,500	510
2003-04-25	57	57	55	55	260,000	550
2003-04-24	62	63	57	58	727,500	580
2003-04-23	62	68	59	59	2,865,500	590
2003-04-22	58	63	56	60	1,965,500	600
2003-04-21	54	55	52	54	248,000	540
2003-04-18	51	54	51	54	146,000	540
2003-04-17	52	53	51	52	85,500	520
2003-04-16	53	53	51	53	142,000	530
2003-04-15	54	54	51	51	87,500	510
2003-04-14	53	54	52	53	131,000	530
2003-04-11	56	56	52	53	394,500	530
2003-04-10	54	59	52	54	1,257,500	540
2003-04-09	51	51	50	51	195,000	510
2003-04-08	51	51	50	51	124,000	510
2003-04-07	50	51	48	50	144,500	500
2003-04-04	49	50	48	48	115,000	480
2003-04-03	49	50	48	49	101,500	490
2003-04-02	49	49	47	48	143,000	480
2003-04-01	48	49	48	48	45,500	480
2003-03-31	51	51	48	48	41,500	480
2003-03-28	52	53	49	52	91,500	520
2003-03-27	52	52	50	51	42,000	510
2003-03-26	49	51	48	48	46,500	480
2003-03-25	43	51	43	49	130,000	490
2003-03-24	53	53	48	52	123,000	520
2003-03-20	52	52	47	51	132,500	510
2003-03-19	46	47	45	46	63,500	460
2003-03-18	47	48	45	46	42,000	460
2003-03-17	48	48	44	45	44,500	450
2003-03-14	43	47	43	47	185,500	470
2003-03-13	47	47	46	47	67,500	470
2003-03-12	50	50	46	47	134,500	470
2003-03-11	46	47	44	44	131,000	440
2003-03-10	48	49	47	47	132,000	470
2003-03-07	51	51	48	48	142,000	480
2003-03-06	51	52	51	52	183,000	520
2003-03-05	57	57	53	53	263,000	530
2003-03-04	54	57	53	55	510,000	550
2003-03-03	45	51	45	51	275,000	510
2003-02-28	49	49	45	45	156,000	450
2003-02-27	47	48	45	45	192,500	450
2003-02-26	46	47	40	45	407,500	450
2003-02-25	44	51	44	46	347,500	460
2003-02-18	30	30	28	29	760,000	580
2003-02-17	29	30	29	29	1,422,000	580
2003-02-14	27	29	27	28	7,702,000	560
2003-02-13	29	30	25	28	3,807,000	560
2003-02-12	24	32	23	28	3,688,000	560
2003-02-10	21	24	21	24	767,000	480
2003-02-07	23	23	21	22	215,000	440
2003-02-06	22	23	22	23	256,000	460
2003-02-05	22	23	21	22	458,000	440
2003-02-04	23	23	21	22	187,000	440
2003-02-03	21	24	20	22	788,000	440
2003-01-31	22	22	21	21	211,000	420
2003-01-30	22	22	21	22	234,000	440
2003-01-29	22	23	21	21	205,000	420
2003-01-28	24	24	22	22	465,000	440
2003-01-27	22	24	21	24	474,000	480
2003-01-24	22	23	22	22	232,000	440
2003-01-23	23	24	22	23	460,000	460
2003-01-22	23	24	23	24	347,000	480
2003-01-21	23	23	22	22	521,000	440
2003-01-20	21	23	20	23	635,000	460
2003-01-17	20	21	20	21	546,000	420
2003-01-16	19	21	19	21	433,000	420
2003-01-15	20	20	19	20	240,000	400
2003-01-14	19	20	18	20	127,000	400
2003-01-10	19	20	18	18	123,000	360
2003-01-09	19	20	19	19	185,000	380
2003-01-08	19	20	19	19	116,000	380
2003-01-07	20	21	19	19	151,000	380
2003-01-06	21	21	20	21	47,000	420

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