5480 日本冶金工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	519	520	514	515	730,000	5,150
2004-12-29	513	518	510	518	1,394,000	5,180
2004-12-28	504	506	501	505	1,037,000	5,050
2004-12-27	504	507	502	505	785,500	5,050
2004-12-24	507	510	502	502	1,212,000	5,020
2004-12-22	510	516	504	508	1,532,500	5,080
2004-12-21	512	520	510	511	2,475,500	5,110
2004-12-20	515	524	505	523	1,960,500	5,230
2004-12-17	501	516	501	509	1,826,500	5,090
2004-12-16	513	514	503	506	1,721,500	5,060
2004-12-15	517	526	512	514	2,303,500	5,140
2004-12-14	513	518	502	517	2,362,500	5,170
2004-12-13	532	533	501	505	3,778,000	5,050
2004-12-10	539	546	533	535	3,220,000	5,350
2004-12-09	555	555	529	535	5,715,000	5,350
2004-12-08	513	547	513	547	8,498,500	5,470
2004-12-07	543	553	527	527	10,060,500	5,270
2004-12-06	535	549	526	547	8,181,000	5,470
2004-12-03	517	538	513	525	14,351,500	5,250
2004-12-02	497	519	496	519	8,303,500	5,190
2004-12-01	481	486	478	484	1,038,500	4,840
2004-11-30	488	488	483	486	866,000	4,860
2004-11-29	491	492	487	489	1,178,000	4,890
2004-11-26	493	499	484	487	4,991,000	4,870
2004-11-25	475	493	468	488	7,064,000	4,880
2004-11-24	452	462	449	455	851,500	4,550
2004-11-22	450	450	443	449	830,500	4,490
2004-11-19	454	460	451	455	815,500	4,550
2004-11-18	466	468	455	458	711,000	4,580
2004-11-17	471	480	460	464	1,299,000	4,640
2004-11-16	471	480	470	470	1,201,500	4,700
2004-11-15	469	475	469	473	494,000	4,730
2004-11-12	467	472	465	469	490,000	4,690
2004-11-11	471	479	466	466	836,500	4,660
2004-11-10	468	472	467	469	362,000	4,690
2004-11-09	460	468	459	466	342,500	4,660
2004-11-08	478	479	464	467	898,000	4,670
2004-11-05	469	473	467	473	931,000	4,730
2004-11-04	469	469	463	464	782,500	4,640
2004-11-02	454	458	448	456	761,500	4,560
2004-11-01	461	465	445	449	1,018,000	4,490
2004-10-29	461	471	456	464	1,280,000	4,640
2004-10-28	463	479	459	476	1,517,000	4,760
2004-10-27	463	466	453	453	783,000	4,530
2004-10-26	468	469	456	456	1,135,500	4,560
2004-10-25	452	473	452	473	1,575,000	4,730
2004-10-22	450	472	448	467	2,360,000	4,670
2004-10-21	460	463	442	444	1,875,500	4,440
2004-10-20	470	470	454	456	1,648,000	4,560
2004-10-19	480	484	473	474	1,297,500	4,740
2004-10-18	495	497	476	477	1,846,500	4,770
2004-10-15	468	497	466	492	3,163,000	4,920
2004-10-14	490	496	477	478	3,569,000	4,780
2004-10-13	524	527	509	510	1,939,500	5,100
2004-10-12	512	530	511	523	5,249,500	5,230
2004-10-08	498	515	495	512	2,788,000	5,120
2004-10-07	508	521	505	508	5,728,000	5,080
2004-10-06	477	514	476	512	8,455,500	5,120
2004-10-05	478	484	476	480	1,635,000	4,800
2004-10-04	486	494	482	486	5,722,000	4,860
2004-10-01	471	477	467	476	2,708,000	4,760
2004-09-30	452	464	451	461	1,442,000	4,610
2004-09-29	453	456	445	447	832,000	4,470
2004-09-28	440	450	437	447	1,029,000	4,470
2004-09-27	435	447	434	447	1,183,000	4,470
2004-09-24	443	448	440	445	2,208,000	4,450
2004-09-22	467	474	453	458	1,928,000	4,580
2004-09-21	471	472	460	464	1,691,500	4,640
2004-09-17	482	482	459	467	2,595,000	4,670
2004-09-16	456	482	454	478	5,439,500	4,780
2004-09-15	476	483	463	466	5,876,000	4,660
2004-09-14	473	491	468	486	15,874,000	4,860
2004-09-13	450	470	445	468	14,458,500	4,680
2004-09-10	436	442	432	441	4,585,000	4,410
2004-09-09	428	450	426	431	10,497,000	4,310
2004-09-08	432	432	425	425	983,500	4,250
2004-09-07	432	432	429	431	1,401,500	4,310
2004-09-06	425	434	425	432	1,843,500	4,320
2004-09-03	435	435	422	425	1,894,000	4,250
2004-09-02	430	437	428	432	3,577,500	4,320
2004-09-01	418	426	415	422	3,407,000	4,220
2004-08-31	406	414	405	414	1,796,500	4,140
2004-08-30	403	410	402	407	887,500	4,070
2004-08-27	402	411	402	403	820,000	4,030
2004-08-26	414	416	406	406	1,522,000	4,060
2004-08-25	400	414	396	413	2,522,500	4,130
2004-08-24	394	402	389	401	830,500	4,010
2004-08-23	402	403	395	396	1,186,000	3,960
2004-08-20	379	399	376	397	1,829,500	3,970
2004-08-19	374	381	372	380	688,000	3,800
2004-08-18	375	376	366	371	548,500	3,710
2004-08-17	380	380	374	375	561,000	3,750
2004-08-16	374	375	366	374	744,500	3,740
2004-08-13	380	384	374	380	873,000	3,800
2004-08-12	382	391	381	388	1,009,000	3,880
2004-08-11	389	392	383	384	1,378,000	3,840
2004-08-10	386	386	377	383	712,000	3,830
2004-08-09	365	383	365	383	934,000	3,830
2004-08-06	368	376	368	375	720,500	3,750
2004-08-05	374	378	368	378	809,000	3,780
2004-08-04	373	378	362	377	1,638,000	3,770
2004-08-03	393	395	376	386	1,771,000	3,860
2004-08-02	376	393	376	386	1,683,000	3,860
2004-07-30	370	372	366	370	837,000	3,700
2004-07-29	381	381	356	362	1,366,500	3,620
2004-07-28	381	383	372	378	1,699,000	3,780
2004-07-27	386	389	360	366	2,739,500	3,660
2004-07-26	391	395	387	387	1,718,000	3,870
2004-07-23	423	423	396	401	3,405,500	4,010
2004-07-22	419	426	414	424	2,187,500	4,240
2004-07-21	444	447	428	428	4,870,500	4,280
2004-07-20	424	442	415	434	9,042,500	4,340
2004-07-16	421	435	413	426	11,060,000	4,260
2004-07-15	408	424	398	424	9,925,000	4,240
2004-07-14	410	415	385	393	7,098,500	3,930
2004-07-13	397	418	387	412	23,268,000	4,120
2004-07-12	344	345	340	342	418,000	3,420
2004-07-09	325	335	325	334	613,000	3,340
2004-07-08	327	338	323	325	1,395,000	3,250
2004-07-07	318	324	316	319	579,500	3,190
2004-07-06	325	334	325	325	780,000	3,250
2004-07-05	330	333	322	330	959,500	3,300
2004-07-02	339	345	335	340	859,000	3,400
2004-07-01	355	365	348	350	818,000	3,500
2004-06-30	358	358	354	357	418,000	3,570
2004-06-29	362	362	354	354	560,500	3,540
2004-06-28	361	361	356	358	510,000	3,580
2004-06-25	353	363	352	358	815,000	3,580
2004-06-24	358	360	353	357	778,000	3,570
2004-06-23	368	368	351	351	1,128,500	3,510
2004-06-22	350	366	349	363	956,500	3,630
2004-06-21	352	361	350	352	517,500	3,520
2004-06-18	353	358	350	355	536,000	3,550
2004-06-17	361	363	356	359	438,000	3,590
2004-06-16	365	367	361	361	630,000	3,610
2004-06-15	364	368	357	361	666,500	3,610
2004-06-14	362	373	360	368	1,284,000	3,680
2004-06-11	367	369	358	360	1,949,000	3,600
2004-06-10	341	367	340	363	2,528,000	3,630
2004-06-09	346	349	342	344	810,500	3,440
2004-06-08	363	364	344	351	1,726,500	3,510
2004-06-07	336	358	334	353	1,702,000	3,530
2004-06-04	327	336	326	336	769,000	3,360
2004-06-03	345	348	329	332	871,500	3,320
2004-06-02	348	350	340	341	646,500	3,410
2004-06-01	334	354	331	353	1,413,500	3,530
2004-05-31	338	342	325	339	1,036,500	3,390
2004-05-28	350	351	340	345	1,070,000	3,450
2004-05-27	351	356	338	340	1,050,500	3,400
2004-05-26	372	372	347	352	1,667,000	3,520
2004-05-25	363	366	352	358	2,884,500	3,580
2004-05-24	353	382	353	373	4,965,000	3,730
2004-05-21	329	348	326	343	1,717,000	3,430
2004-05-20	330	341	316	324	2,318,500	3,240
2004-05-19	303	334	303	326	2,793,000	3,260
2004-05-18	283	305	283	299	2,418,000	2,990
2004-05-17	312	313	278	288	3,019,000	2,880
2004-05-14	334	344	314	322	1,789,000	3,220
2004-05-13	346	350	324	324	1,080,500	3,240
2004-05-12	348	355	344	351	1,681,000	3,510
2004-05-11	323	355	320	333	2,699,500	3,330
2004-05-10	362	369	320	333	3,730,000	3,330
2004-05-07	371	385	367	377	3,077,000	3,770
2004-05-06	407	407	382	386	2,843,500	3,860
2004-04-30	400	409	393	408	3,098,500	4,080
2004-04-28	426	429	416	421	1,894,500	4,210
2004-04-27	410	430	405	419	3,403,000	4,190
2004-04-26	428	429	418	419	2,135,000	4,190
2004-04-23	422	431	410	430	4,277,500	4,300
2004-04-22	435	444	418	418	15,696,000	4,180
2004-04-21	390	419	382	417	11,193,000	4,170
2004-04-20	370	387	356	380	2,661,000	3,800
2004-04-19	373	374	339	366	3,622,500	3,660
2004-04-16	388	393	381	383	1,651,000	3,830
2004-04-15	409	411	381	393	3,592,000	3,930
2004-04-14	384	414	383	407	7,138,500	4,070
2004-04-13	402	406	385	389	3,850,500	3,890
2004-04-12	400	412	398	402	4,057,500	4,020
2004-04-09	390	404	385	390	7,116,000	3,900
2004-04-08	377	402	369	400	6,625,000	4,000
2004-04-07	367	385	365	377	3,711,000	3,770
2004-04-06	389	391	365	375	6,080,500	3,750
2004-04-05	365	384	356	384	9,420,500	3,840
2004-04-02	349	361	338	360	4,382,500	3,600
2004-04-01	363	365	334	347	7,592,000	3,470
2004-03-31	327	355	322	353	8,932,500	3,530
2004-03-30	315	331	311	323	3,618,500	3,230
2004-03-29	336	336	317	320	3,268,500	3,200
2004-03-26	330	336	305	333	5,847,500	3,330
2004-03-25	340	350	316	320	7,582,500	3,200
2004-03-24	288	357	285	340	15,236,000	3,400
2004-03-23	267	285	264	278	5,834,500	2,780
2004-03-22	252	282	248	271	9,207,000	2,710
2004-03-19	228	254	228	252	5,578,500	2,520
2004-03-18	237	241	230	237	6,746,500	2,370
2004-03-17	232	244	222	242	11,202,500	2,420
2004-03-16	218	229	215	227	14,082,000	2,270
2004-03-15	185	203	185	203	5,579,000	2,030
2004-03-12	184	185	180	182	1,635,500	1,820
2004-03-11	170	186	168	185	3,804,500	1,850
2004-03-10	172	173	169	170	743,000	1,700
2004-03-09	171	172	167	171	776,500	1,710
2004-03-08	174	175	172	172	618,000	1,720
2004-03-05	176	178	172	173	596,000	1,730
2004-03-04	171	178	171	175	1,043,500	1,750
2004-03-03	169	172	168	170	453,000	1,700
2004-03-02	173	174	169	170	622,500	1,700
2004-03-01	165	173	164	170	1,101,000	1,700
2004-02-27	165	166	163	164	353,500	1,640
2004-02-26	164	165	161	163	255,000	1,630
2004-02-25	165	166	161	162	291,000	1,620
2004-02-24	166	167	163	163	435,000	1,630
2004-02-23	165	167	165	165	332,500	1,650
2004-02-20	166	166	164	164	229,500	1,640
2004-02-19	166	167	165	165	320,500	1,650
2004-02-18	171	172	166	167	457,000	1,670
2004-02-17	167	172	167	170	523,500	1,700
2004-02-16	163	167	162	166	492,000	1,660
2004-02-13	164	166	163	165	299,000	1,650
2004-02-12	167	167	165	165	275,500	1,650
2004-02-10	166	169	163	167	284,500	1,670
2004-02-09	170	173	165	169	445,500	1,690
2004-02-06	165	169	164	168	260,000	1,680
2004-02-05	162	166	162	163	476,000	1,630
2004-02-04	168	169	162	162	562,000	1,620
2004-02-03	171	173	167	169	341,500	1,690
2004-02-02	177	177	172	172	240,000	1,720
2004-01-30	168	179	168	175	342,000	1,750
2004-01-29	175	175	167	171	530,000	1,710
2004-01-28	175	179	175	177	357,000	1,770
2004-01-27	184	185	180	180	241,500	1,800
2004-01-26	182	184	181	184	430,000	1,840
2004-01-23	190	190	185	187	590,500	1,870
2004-01-22	189	197	189	192	1,850,500	1,920
2004-01-21	182	187	180	186	535,000	1,860
2004-01-20	183	186	181	181	421,000	1,810
2004-01-19	181	185	180	181	397,500	1,810
2004-01-16	181	184	180	180	361,000	1,800
2004-01-15	186	189	178	180	883,500	1,800
2004-01-14	186	188	184	186	668,500	1,860
2004-01-13	188	190	186	188	589,000	1,880
2004-01-09	188	188	185	186	409,000	1,860
2004-01-08	187	188	183	186	647,000	1,860
2004-01-07	182	186	178	185	651,000	1,850
2004-01-06	190	193	182	183	1,215,000	1,830
2004-01-05	190	191	185	188	916,000	1,880

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