5480 日本冶金工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 442 | 446 | 437 | 446 | 492,500 | 4,460 |
| 2005-12-29 | 438 | 446 | 437 | 442 | 1,253,000 | 4,420 |
| 2005-12-28 | 427 | 435 | 427 | 435 | 701,500 | 4,350 |
| 2005-12-27 | 437 | 438 | 428 | 429 | 896,000 | 4,290 |
| 2005-12-26 | 443 | 444 | 436 | 437 | 699,000 | 4,370 |
| 2005-12-22 | 444 | 448 | 439 | 441 | 407,500 | 4,410 |
| 2005-12-21 | 449 | 454 | 444 | 445 | 928,000 | 4,450 |
| 2005-12-20 | 443 | 455 | 440 | 453 | 943,500 | 4,530 |
| 2005-12-19 | 442 | 445 | 436 | 441 | 836,000 | 4,410 |
| 2005-12-16 | 445 | 457 | 444 | 446 | 1,327,500 | 4,460 |
| 2005-12-15 | 460 | 473 | 452 | 455 | 1,383,500 | 4,550 |
| 2005-12-14 | 474 | 480 | 441 | 474 | 6,095,500 | 4,740 |
| 2005-12-13 | 435 | 483 | 431 | 479 | 9,176,000 | 4,790 |
| 2005-12-12 | 425 | 432 | 424 | 431 | 1,463,000 | 4,310 |
| 2005-12-09 | 415 | 425 | 415 | 422 | 1,452,500 | 4,220 |
| 2005-12-08 | 426 | 428 | 415 | 418 | 1,899,500 | 4,180 |
| 2005-12-07 | 433 | 434 | 426 | 429 | 1,309,000 | 4,290 |
| 2005-12-06 | 437 | 437 | 429 | 429 | 1,394,000 | 4,290 |
| 2005-12-05 | 429 | 435 | 423 | 435 | 1,725,000 | 4,350 |
| 2005-12-02 | 421 | 431 | 418 | 429 | 2,342,000 | 4,290 |
| 2005-12-01 | 421 | 421 | 415 | 419 | 1,546,000 | 4,190 |
| 2005-11-30 | 422 | 423 | 419 | 422 | 788,500 | 4,220 |
| 2005-11-29 | 418 | 424 | 418 | 419 | 1,092,500 | 4,190 |
| 2005-11-28 | 424 | 424 | 416 | 418 | 860,500 | 4,180 |
| 2005-11-25 | 421 | 422 | 414 | 419 | 1,390,500 | 4,190 |
| 2005-11-24 | 435 | 435 | 425 | 425 | 1,553,500 | 4,250 |
| 2005-11-22 | 430 | 435 | 428 | 434 | 835,000 | 4,340 |
| 2005-11-21 | 431 | 435 | 430 | 430 | 924,000 | 4,300 |
| 2005-11-18 | 435 | 437 | 430 | 431 | 1,850,000 | 4,310 |
| 2005-11-17 | 445 | 446 | 439 | 442 | 869,000 | 4,420 |
| 2005-11-16 | 433 | 445 | 430 | 444 | 774,500 | 4,440 |
| 2005-11-15 | 435 | 437 | 433 | 434 | 482,500 | 4,340 |
| 2005-11-14 | 444 | 446 | 437 | 437 | 766,500 | 4,370 |
| 2005-11-11 | 452 | 454 | 442 | 442 | 855,000 | 4,420 |
| 2005-11-10 | 456 | 460 | 441 | 451 | 1,489,000 | 4,510 |
| 2005-11-09 | 462 | 475 | 453 | 453 | 4,524,000 | 4,530 |
| 2005-11-08 | 434 | 456 | 431 | 455 | 1,889,000 | 4,550 |
| 2005-11-07 | 445 | 446 | 432 | 437 | 929,000 | 4,370 |
| 2005-11-04 | 450 | 453 | 441 | 443 | 1,400,000 | 4,430 |
| 2005-11-02 | 428 | 445 | 428 | 442 | 1,981,000 | 4,420 |
| 2005-11-01 | 430 | 432 | 428 | 431 | 627,500 | 4,310 |
| 2005-10-31 | 433 | 436 | 431 | 432 | 590,500 | 4,320 |
| 2005-10-28 | 428 | 431 | 425 | 429 | 497,000 | 4,290 |
| 2005-10-27 | 430 | 433 | 426 | 432 | 606,500 | 4,320 |
| 2005-10-26 | 420 | 430 | 419 | 429 | 628,000 | 4,290 |
| 2005-10-25 | 415 | 424 | 415 | 424 | 710,500 | 4,240 |
| 2005-10-24 | 420 | 420 | 410 | 410 | 641,500 | 4,100 |
| 2005-10-21 | 416 | 418 | 408 | 418 | 858,000 | 4,180 |
| 2005-10-20 | 419 | 425 | 418 | 421 | 850,500 | 4,210 |
| 2005-10-19 | 424 | 425 | 415 | 417 | 1,046,000 | 4,170 |
| 2005-10-18 | 413 | 427 | 413 | 426 | 1,053,000 | 4,260 |
| 2005-10-17 | 420 | 422 | 415 | 416 | 1,007,500 | 4,160 |
| 2005-10-14 | 427 | 430 | 418 | 419 | 1,050,500 | 4,190 |
| 2005-10-13 | 432 | 435 | 425 | 429 | 820,000 | 4,290 |
| 2005-10-12 | 445 | 447 | 437 | 437 | 1,276,000 | 4,370 |
| 2005-10-11 | 437 | 443 | 435 | 440 | 587,000 | 4,400 |
| 2005-10-07 | 425 | 442 | 424 | 434 | 861,000 | 4,340 |
| 2005-10-06 | 433 | 438 | 424 | 428 | 1,286,000 | 4,280 |
| 2005-10-05 | 436 | 444 | 434 | 443 | 1,047,500 | 4,430 |
| 2005-10-04 | 450 | 452 | 439 | 441 | 1,200,000 | 4,410 |
| 2005-10-03 | 448 | 453 | 434 | 450 | 1,960,500 | 4,500 |
| 2005-09-30 | 473 | 473 | 443 | 450 | 3,344,000 | 4,500 |
| 2005-09-29 | 484 | 498 | 462 | 473 | 4,965,500 | 4,730 |
| 2005-09-28 | 454 | 472 | 450 | 471 | 5,830,000 | 4,710 |
| 2005-09-27 | 428 | 467 | 425 | 441 | 5,799,500 | 4,410 |
| 2005-09-26 | 425 | 429 | 423 | 427 | 1,484,500 | 4,270 |
| 2005-09-22 | 417 | 424 | 415 | 423 | 1,017,000 | 4,230 |
| 2005-09-21 | 429 | 432 | 422 | 422 | 948,000 | 4,220 |
| 2005-09-20 | 424 | 433 | 423 | 426 | 1,800,000 | 4,260 |
| 2005-09-16 | 424 | 425 | 421 | 424 | 882,500 | 4,240 |
| 2005-09-15 | 417 | 426 | 416 | 425 | 1,478,000 | 4,250 |
| 2005-09-14 | 414 | 418 | 413 | 416 | 446,000 | 4,160 |
| 2005-09-13 | 412 | 417 | 412 | 414 | 587,500 | 4,140 |
| 2005-09-12 | 419 | 419 | 411 | 414 | 695,000 | 4,140 |
| 2005-09-09 | 411 | 413 | 403 | 409 | 1,682,000 | 4,090 |
| 2005-09-08 | 420 | 420 | 410 | 411 | 1,045,000 | 4,110 |
| 2005-09-07 | 427 | 429 | 415 | 418 | 1,037,500 | 4,180 |
| 2005-09-06 | 428 | 437 | 421 | 423 | 2,490,000 | 4,230 |
| 2005-09-05 | 424 | 427 | 423 | 425 | 757,500 | 4,250 |
| 2005-09-02 | 429 | 429 | 422 | 424 | 912,500 | 4,240 |
| 2005-09-01 | 427 | 429 | 425 | 425 | 1,201,000 | 4,250 |
| 2005-08-31 | 430 | 431 | 423 | 425 | 1,324,500 | 4,250 |
| 2005-08-30 | 417 | 432 | 416 | 431 | 2,209,500 | 4,310 |
| 2005-08-29 | 415 | 419 | 411 | 413 | 1,120,500 | 4,130 |
| 2005-08-26 | 408 | 413 | 407 | 412 | 578,500 | 4,120 |
| 2005-08-25 | 415 | 416 | 408 | 409 | 831,500 | 4,090 |
| 2005-08-24 | 415 | 419 | 415 | 418 | 643,000 | 4,180 |
| 2005-08-23 | 426 | 429 | 419 | 419 | 972,000 | 4,190 |
| 2005-08-22 | 423 | 426 | 421 | 424 | 1,089,000 | 4,240 |
| 2005-08-19 | 427 | 428 | 420 | 422 | 996,000 | 4,220 |
| 2005-08-18 | 432 | 432 | 425 | 428 | 1,322,500 | 4,280 |
| 2005-08-17 | 428 | 435 | 425 | 430 | 1,958,500 | 4,300 |
| 2005-08-16 | 434 | 438 | 423 | 430 | 4,646,500 | 4,300 |
| 2005-08-15 | 408 | 429 | 406 | 429 | 3,199,000 | 4,290 |
| 2005-08-12 | 408 | 409 | 403 | 406 | 1,493,000 | 4,060 |
| 2005-08-11 | 405 | 405 | 400 | 402 | 1,085,500 | 4,020 |
| 2005-08-10 | 415 | 415 | 403 | 405 | 3,529,500 | 4,050 |
| 2005-08-09 | 377 | 402 | 375 | 401 | 3,959,000 | 4,010 |
| 2005-08-08 | 366 | 373 | 357 | 373 | 1,111,000 | 3,730 |
| 2005-08-05 | 379 | 380 | 369 | 371 | 784,000 | 3,710 |
| 2005-08-04 | 388 | 388 | 380 | 383 | 782,000 | 3,830 |
| 2005-08-03 | 385 | 393 | 384 | 388 | 866,500 | 3,880 |
| 2005-08-02 | 390 | 391 | 383 | 385 | 823,000 | 3,850 |
| 2005-08-01 | 392 | 393 | 386 | 387 | 1,196,000 | 3,870 |
| 2005-07-29 | 394 | 396 | 391 | 391 | 574,500 | 3,910 |
| 2005-07-28 | 394 | 396 | 390 | 391 | 966,000 | 3,910 |
| 2005-07-27 | 387 | 390 | 380 | 390 | 1,126,000 | 3,900 |
| 2005-07-26 | 392 | 393 | 385 | 387 | 449,000 | 3,870 |
| 2005-07-25 | 389 | 392 | 387 | 391 | 528,500 | 3,910 |
| 2005-07-22 | 392 | 394 | 386 | 388 | 815,000 | 3,880 |
| 2005-07-21 | 398 | 403 | 390 | 392 | 3,096,500 | 3,920 |
| 2005-07-20 | 374 | 394 | 373 | 394 | 2,189,000 | 3,940 |
| 2005-07-19 | 376 | 376 | 370 | 373 | 1,016,500 | 3,730 |
| 2005-07-15 | 373 | 379 | 367 | 377 | 2,302,000 | 3,770 |
| 2005-07-14 | 376 | 380 | 372 | 373 | 2,765,000 | 3,730 |
| 2005-07-13 | 388 | 388 | 384 | 385 | 468,500 | 3,850 |
| 2005-07-12 | 390 | 392 | 386 | 388 | 621,500 | 3,880 |
| 2005-07-11 | 392 | 394 | 389 | 389 | 542,500 | 3,890 |
| 2005-07-08 | 389 | 390 | 386 | 389 | 1,169,500 | 3,890 |
| 2005-07-07 | 393 | 395 | 391 | 392 | 533,000 | 3,920 |
| 2005-07-06 | 397 | 397 | 394 | 395 | 574,500 | 3,950 |
| 2005-07-05 | 401 | 402 | 395 | 396 | 713,500 | 3,960 |
| 2005-07-04 | 399 | 401 | 398 | 400 | 573,500 | 4,000 |
| 2005-07-01 | 398 | 400 | 396 | 398 | 604,000 | 3,980 |
| 2005-06-30 | 400 | 402 | 398 | 398 | 686,500 | 3,980 |
| 2005-06-29 | 408 | 409 | 398 | 399 | 908,500 | 3,990 |
| 2005-06-28 | 395 | 406 | 395 | 405 | 851,500 | 4,050 |
| 2005-06-27 | 398 | 400 | 395 | 397 | 840,500 | 3,970 |
| 2005-06-24 | 398 | 403 | 396 | 402 | 1,081,500 | 4,020 |
| 2005-06-23 | 407 | 410 | 403 | 405 | 973,000 | 4,050 |
| 2005-06-22 | 406 | 409 | 402 | 407 | 907,000 | 4,070 |
| 2005-06-21 | 416 | 421 | 407 | 408 | 1,538,000 | 4,080 |
| 2005-06-20 | 424 | 425 | 412 | 419 | 2,688,500 | 4,190 |
| 2005-06-17 | 419 | 428 | 416 | 419 | 4,585,000 | 4,190 |
| 2005-06-16 | 398 | 412 | 397 | 411 | 2,653,500 | 4,110 |
| 2005-06-15 | 397 | 400 | 393 | 395 | 1,507,000 | 3,950 |
| 2005-06-14 | 408 | 408 | 393 | 394 | 1,815,000 | 3,940 |
| 2005-06-13 | 408 | 411 | 404 | 406 | 721,000 | 4,060 |
| 2005-06-10 | 402 | 407 | 401 | 407 | 1,436,000 | 4,070 |
| 2005-06-09 | 413 | 413 | 400 | 404 | 1,832,000 | 4,040 |
| 2005-06-08 | 420 | 423 | 411 | 412 | 1,413,500 | 4,120 |
| 2005-06-07 | 413 | 427 | 412 | 422 | 1,722,500 | 4,220 |
| 2005-06-06 | 411 | 417 | 403 | 414 | 1,245,000 | 4,140 |
| 2005-06-03 | 413 | 414 | 403 | 414 | 2,658,000 | 4,140 |
| 2005-06-02 | 435 | 436 | 417 | 420 | 1,880,500 | 4,200 |
| 2005-06-01 | 426 | 436 | 421 | 432 | 1,151,500 | 4,320 |
| 2005-05-31 | 418 | 428 | 418 | 426 | 1,087,000 | 4,260 |
| 2005-05-30 | 409 | 416 | 407 | 416 | 1,035,500 | 4,160 |
| 2005-05-27 | 411 | 418 | 405 | 406 | 1,608,500 | 4,060 |
| 2005-05-26 | 390 | 410 | 388 | 405 | 2,391,000 | 4,050 |
| 2005-05-25 | 425 | 425 | 396 | 400 | 3,520,000 | 4,000 |
| 2005-05-24 | 439 | 439 | 429 | 430 | 733,500 | 4,300 |
| 2005-05-23 | 445 | 445 | 433 | 439 | 996,000 | 4,390 |
| 2005-05-20 | 453 | 455 | 441 | 450 | 2,514,500 | 4,500 |
| 2005-05-19 | 439 | 458 | 436 | 458 | 1,370,000 | 4,580 |
| 2005-05-18 | 439 | 444 | 425 | 429 | 1,523,500 | 4,290 |
| 2005-05-17 | 451 | 453 | 402 | 433 | 2,828,500 | 4,330 |
| 2005-05-16 | 474 | 475 | 440 | 448 | 2,603,500 | 4,480 |
| 2005-05-13 | 480 | 480 | 476 | 477 | 884,500 | 4,770 |
| 2005-05-12 | 482 | 486 | 480 | 481 | 488,500 | 4,810 |
| 2005-05-11 | 488 | 490 | 478 | 481 | 1,708,500 | 4,810 |
| 2005-05-10 | 494 | 495 | 490 | 492 | 795,500 | 4,920 |
| 2005-05-09 | 496 | 497 | 489 | 489 | 1,222,500 | 4,890 |
| 2005-05-06 | 497 | 502 | 492 | 496 | 1,420,000 | 4,960 |
| 2005-05-02 | 505 | 505 | 494 | 495 | 1,296,500 | 4,950 |
| 2005-04-28 | 505 | 508 | 501 | 504 | 1,028,000 | 5,040 |
| 2005-04-27 | 496 | 515 | 496 | 513 | 1,203,000 | 5,130 |
| 2005-04-26 | 514 | 515 | 504 | 505 | 1,009,000 | 5,050 |
| 2005-04-25 | 515 | 518 | 506 | 507 | 791,500 | 5,070 |
| 2005-04-22 | 519 | 520 | 510 | 512 | 1,352,000 | 5,120 |
| 2005-04-21 | 484 | 502 | 483 | 500 | 1,319,500 | 5,000 |
| 2005-04-20 | 518 | 520 | 494 | 498 | 2,671,000 | 4,980 |
| 2005-04-19 | 485 | 504 | 485 | 504 | 2,031,500 | 5,040 |
| 2005-04-18 | 489 | 492 | 474 | 475 | 2,117,500 | 4,750 |
| 2005-04-15 | 509 | 514 | 504 | 505 | 1,294,500 | 5,050 |
| 2005-04-14 | 521 | 522 | 508 | 519 | 1,323,500 | 5,190 |
| 2005-04-13 | 526 | 537 | 525 | 526 | 1,816,000 | 5,260 |
| 2005-04-12 | 544 | 549 | 526 | 532 | 1,961,500 | 5,320 |
| 2005-04-11 | 556 | 558 | 548 | 550 | 958,000 | 5,500 |
| 2005-04-08 | 570 | 571 | 558 | 562 | 1,081,500 | 5,620 |
| 2005-04-07 | 576 | 579 | 564 | 571 | 1,150,500 | 5,710 |
| 2005-04-06 | 571 | 583 | 568 | 581 | 1,784,500 | 5,810 |
| 2005-04-05 | 561 | 571 | 561 | 567 | 954,000 | 5,670 |
| 2005-04-04 | 554 | 562 | 552 | 560 | 959,500 | 5,600 |
| 2005-04-01 | 565 | 566 | 556 | 560 | 1,474,500 | 5,600 |
| 2005-03-31 | 568 | 568 | 558 | 563 | 819,000 | 5,630 |
| 2005-03-30 | 552 | 560 | 545 | 558 | 1,482,500 | 5,580 |
| 2005-03-29 | 574 | 578 | 552 | 553 | 3,608,500 | 5,530 |
| 2005-03-28 | 539 | 560 | 535 | 557 | 3,800,000 | 5,570 |
| 2005-03-25 | 600 | 608 | 555 | 560 | 8,104,500 | 5,600 |
| 2005-03-24 | 619 | 636 | 602 | 628 | 3,555,000 | 6,280 |
| 2005-03-23 | 628 | 629 | 616 | 623 | 1,172,500 | 6,230 |
| 2005-03-22 | 632 | 638 | 630 | 632 | 884,500 | 6,320 |
| 2005-03-18 | 630 | 640 | 627 | 636 | 1,091,000 | 6,360 |
| 2005-03-17 | 629 | 633 | 625 | 631 | 1,378,500 | 6,310 |
| 2005-03-16 | 616 | 636 | 615 | 635 | 1,818,000 | 6,350 |
| 2005-03-15 | 620 | 622 | 612 | 613 | 935,500 | 6,130 |
| 2005-03-14 | 622 | 628 | 616 | 620 | 1,136,000 | 6,200 |
| 2005-03-11 | 629 | 634 | 621 | 625 | 1,563,000 | 6,250 |
| 2005-03-10 | 637 | 640 | 627 | 628 | 1,558,500 | 6,280 |
| 2005-03-09 | 625 | 641 | 625 | 639 | 1,572,000 | 6,390 |
| 2005-03-08 | 632 | 632 | 624 | 627 | 1,000,500 | 6,270 |
| 2005-03-07 | 638 | 644 | 631 | 631 | 1,935,000 | 6,310 |
| 2005-03-04 | 624 | 634 | 617 | 633 | 1,849,000 | 6,330 |
| 2005-03-03 | 613 | 632 | 612 | 622 | 2,660,000 | 6,220 |
| 2005-03-02 | 639 | 640 | 613 | 615 | 3,166,500 | 6,150 |
| 2005-03-01 | 624 | 630 | 622 | 630 | 3,460,000 | 6,300 |
| 2005-02-28 | 614 | 626 | 610 | 623 | 3,821,000 | 6,230 |
| 2005-02-25 | 598 | 608 | 595 | 608 | 2,187,500 | 6,080 |
| 2005-02-24 | 595 | 596 | 587 | 591 | 1,212,500 | 5,910 |
| 2005-02-23 | 572 | 584 | 571 | 581 | 1,321,000 | 5,810 |
| 2005-02-22 | 600 | 602 | 586 | 587 | 1,845,000 | 5,870 |
| 2005-02-21 | 601 | 610 | 598 | 603 | 2,158,000 | 6,030 |
| 2005-02-18 | 587 | 603 | 578 | 603 | 1,638,500 | 6,030 |
| 2005-02-17 | 580 | 590 | 575 | 582 | 1,407,500 | 5,820 |
| 2005-02-16 | 592 | 599 | 583 | 586 | 2,591,000 | 5,860 |
| 2005-02-15 | 594 | 612 | 591 | 609 | 3,173,500 | 6,090 |
| 2005-02-14 | 617 | 618 | 595 | 596 | 3,681,500 | 5,960 |
| 2005-02-10 | 591 | 608 | 579 | 603 | 8,983,500 | 6,030 |
| 2005-02-09 | 561 | 592 | 559 | 591 | 10,804,000 | 5,910 |
| 2005-02-08 | 555 | 564 | 553 | 556 | 12,127,500 | 5,560 |
| 2005-02-07 | 544 | 545 | 539 | 542 | 904,500 | 5,420 |
| 2005-02-04 | 548 | 548 | 536 | 542 | 1,096,500 | 5,420 |
| 2005-02-03 | 553 | 555 | 547 | 551 | 3,253,500 | 5,510 |
| 2005-02-02 | 536 | 551 | 536 | 550 | 2,018,500 | 5,500 |
| 2005-02-01 | 537 | 541 | 533 | 540 | 947,000 | 5,400 |
| 2005-01-31 | 538 | 543 | 536 | 543 | 492,000 | 5,430 |
| 2005-01-28 | 539 | 539 | 535 | 538 | 417,500 | 5,380 |
| 2005-01-27 | 545 | 549 | 538 | 541 | 769,000 | 5,410 |
| 2005-01-26 | 545 | 546 | 539 | 544 | 1,244,500 | 5,440 |
| 2005-01-25 | 530 | 540 | 526 | 535 | 1,386,500 | 5,350 |
| 2005-01-24 | 531 | 533 | 530 | 532 | 550,500 | 5,320 |
| 2005-01-21 | 526 | 533 | 526 | 531 | 1,296,000 | 5,310 |
| 2005-01-20 | 540 | 541 | 534 | 536 | 1,597,000 | 5,360 |
| 2005-01-19 | 558 | 558 | 544 | 548 | 2,078,500 | 5,480 |
| 2005-01-18 | 556 | 562 | 551 | 555 | 6,703,500 | 5,550 |
| 2005-01-17 | 540 | 550 | 540 | 549 | 2,087,500 | 5,490 |
| 2005-01-14 | 535 | 545 | 535 | 541 | 1,701,500 | 5,410 |
| 2005-01-13 | 543 | 553 | 541 | 541 | 3,166,000 | 5,410 |
| 2005-01-12 | 548 | 551 | 537 | 540 | 2,681,000 | 5,400 |
| 2005-01-11 | 541 | 555 | 537 | 555 | 4,651,000 | 5,550 |
| 2005-01-07 | 545 | 546 | 534 | 537 | 2,128,000 | 5,370 |
| 2005-01-06 | 523 | 543 | 520 | 542 | 3,112,000 | 5,420 |
| 2005-01-05 | 526 | 532 | 517 | 523 | 1,852,000 | 5,230 |
| 2005-01-04 | 518 | 533 | 517 | 532 | 1,764,000 | 5,320 |
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
