5480 日本冶金工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 775 | 779 | 761 | 770 | 1,302,500 | 7,700 |
| 2006-12-28 | 778 | 783 | 752 | 774 | 6,295,000 | 7,740 |
| 2006-12-27 | 785 | 793 | 754 | 768 | 7,651,500 | 7,680 |
| 2006-12-26 | 740 | 792 | 735 | 780 | 14,280,500 | 7,800 |
| 2006-12-25 | 713 | 742 | 703 | 739 | 6,941,500 | 7,390 |
| 2006-12-22 | 717 | 721 | 705 | 716 | 3,800,000 | 7,160 |
| 2006-12-21 | 719 | 732 | 714 | 721 | 6,249,000 | 7,210 |
| 2006-12-20 | 695 | 712 | 695 | 710 | 4,504,000 | 7,100 |
| 2006-12-19 | 695 | 712 | 687 | 688 | 6,834,000 | 6,880 |
| 2006-12-18 | 692 | 706 | 686 | 702 | 5,495,000 | 7,020 |
| 2006-12-15 | 691 | 698 | 680 | 686 | 4,630,500 | 6,860 |
| 2006-12-14 | 684 | 697 | 673 | 688 | 8,356,500 | 6,880 |
| 2006-12-13 | 653 | 687 | 647 | 684 | 13,004,000 | 6,840 |
| 2006-12-12 | 668 | 668 | 649 | 652 | 3,889,000 | 6,520 |
| 2006-12-11 | 651 | 664 | 646 | 662 | 4,467,000 | 6,620 |
| 2006-12-08 | 630 | 655 | 630 | 643 | 3,802,000 | 6,430 |
| 2006-12-07 | 650 | 650 | 631 | 633 | 1,840,500 | 6,330 |
| 2006-12-06 | 646 | 647 | 635 | 643 | 1,569,500 | 6,430 |
| 2006-12-05 | 655 | 655 | 644 | 646 | 3,876,500 | 6,460 |
| 2006-12-04 | 646 | 655 | 641 | 648 | 3,032,500 | 6,480 |
| 2006-12-01 | 639 | 649 | 631 | 645 | 3,588,000 | 6,450 |
| 2006-11-30 | 638 | 641 | 631 | 635 | 2,398,000 | 6,350 |
| 2006-11-29 | 640 | 644 | 624 | 631 | 3,089,000 | 6,310 |
| 2006-11-28 | 593 | 635 | 591 | 629 | 4,692,000 | 6,290 |
| 2006-11-27 | 586 | 607 | 585 | 605 | 1,900,000 | 6,050 |
| 2006-11-24 | 600 | 600 | 579 | 593 | 1,671,500 | 5,930 |
| 2006-11-22 | 569 | 605 | 567 | 600 | 3,506,500 | 6,000 |
| 2006-11-21 | 577 | 586 | 562 | 563 | 1,979,000 | 5,630 |
| 2006-11-20 | 601 | 602 | 568 | 573 | 3,280,500 | 5,730 |
| 2006-11-17 | 634 | 634 | 596 | 601 | 3,088,500 | 6,010 |
| 2006-11-16 | 620 | 649 | 614 | 625 | 3,098,500 | 6,250 |
| 2006-11-15 | 655 | 657 | 623 | 628 | 3,951,000 | 6,280 |
| 2006-11-14 | 644 | 654 | 638 | 650 | 3,670,000 | 6,500 |
| 2006-11-13 | 667 | 667 | 623 | 627 | 5,038,000 | 6,270 |
| 2006-11-10 | 640 | 671 | 638 | 671 | 7,600,000 | 6,710 |
| 2006-11-09 | 637 | 652 | 627 | 643 | 6,438,500 | 6,430 |
| 2006-11-08 | 634 | 643 | 616 | 640 | 6,826,000 | 6,400 |
| 2006-11-07 | 609 | 631 | 605 | 630 | 10,041,500 | 6,300 |
| 2006-11-06 | 592 | 599 | 586 | 597 | 1,336,000 | 5,970 |
| 2006-11-02 | 590 | 602 | 588 | 597 | 2,162,000 | 5,970 |
| 2006-11-01 | 581 | 595 | 581 | 591 | 1,220,000 | 5,910 |
| 2006-10-31 | 590 | 593 | 584 | 586 | 741,500 | 5,860 |
| 2006-10-30 | 594 | 596 | 583 | 588 | 1,725,000 | 5,880 |
| 2006-10-27 | 598 | 598 | 589 | 594 | 1,458,000 | 5,940 |
| 2006-10-26 | 588 | 598 | 584 | 595 | 1,884,500 | 5,950 |
| 2006-10-25 | 573 | 589 | 571 | 585 | 3,987,000 | 5,850 |
| 2006-10-24 | 599 | 604 | 572 | 575 | 7,590,000 | 5,750 |
| 2006-10-23 | 605 | 615 | 601 | 608 | 2,478,000 | 6,080 |
| 2006-10-20 | 606 | 618 | 603 | 611 | 5,066,500 | 6,110 |
| 2006-10-19 | 607 | 615 | 596 | 603 | 5,778,000 | 6,030 |
| 2006-10-18 | 571 | 610 | 570 | 610 | 11,541,000 | 6,100 |
| 2006-10-17 | 578 | 586 | 565 | 570 | 8,916,000 | 5,700 |
| 2006-10-16 | 539 | 562 | 537 | 558 | 5,922,000 | 5,580 |
| 2006-10-13 | 498 | 530 | 489 | 522 | 3,706,500 | 5,220 |
| 2006-10-12 | 492 | 506 | 487 | 490 | 2,469,000 | 4,900 |
| 2006-10-11 | 525 | 527 | 491 | 491 | 1,621,000 | 4,910 |
| 2006-10-10 | 515 | 527 | 515 | 519 | 742,000 | 5,190 |
| 2006-10-06 | 528 | 532 | 523 | 524 | 626,000 | 5,240 |
| 2006-10-05 | 533 | 533 | 522 | 525 | 995,500 | 5,250 |
| 2006-10-04 | 543 | 544 | 513 | 517 | 1,768,500 | 5,170 |
| 2006-10-03 | 541 | 545 | 538 | 539 | 766,000 | 5,390 |
| 2006-10-02 | 538 | 548 | 535 | 546 | 1,351,000 | 5,460 |
| 2006-09-29 | 538 | 540 | 530 | 538 | 1,026,500 | 5,380 |
| 2006-09-28 | 530 | 542 | 526 | 535 | 1,742,000 | 5,350 |
| 2006-09-27 | 534 | 534 | 523 | 530 | 959,000 | 5,300 |
| 2006-09-26 | 524 | 528 | 517 | 526 | 788,500 | 5,260 |
| 2006-09-25 | 515 | 521 | 508 | 517 | 940,500 | 5,170 |
| 2006-09-22 | 537 | 541 | 520 | 520 | 1,792,000 | 5,200 |
| 2006-09-21 | 545 | 546 | 520 | 536 | 1,215,500 | 5,360 |
| 2006-09-20 | 525 | 546 | 524 | 538 | 2,027,500 | 5,380 |
| 2006-09-19 | 543 | 549 | 532 | 535 | 1,882,000 | 5,350 |
| 2006-09-15 | 544 | 548 | 531 | 548 | 2,366,000 | 5,480 |
| 2006-09-14 | 529 | 550 | 518 | 545 | 6,393,500 | 5,450 |
| 2006-09-13 | 513 | 534 | 510 | 530 | 8,471,500 | 5,300 |
| 2006-09-12 | 514 | 516 | 482 | 501 | 4,758,500 | 5,010 |
| 2006-09-11 | 523 | 543 | 517 | 519 | 7,787,500 | 5,190 |
| 2006-09-08 | 506 | 513 | 502 | 508 | 1,295,500 | 5,080 |
| 2006-09-07 | 506 | 513 | 505 | 508 | 664,500 | 5,080 |
| 2006-09-06 | 523 | 523 | 504 | 510 | 1,501,500 | 5,100 |
| 2006-09-05 | 516 | 525 | 515 | 524 | 1,206,500 | 5,240 |
| 2006-09-04 | 527 | 528 | 515 | 516 | 1,532,500 | 5,160 |
| 2006-09-01 | 500 | 522 | 498 | 518 | 1,992,000 | 5,180 |
| 2006-08-31 | 505 | 510 | 500 | 501 | 601,500 | 5,010 |
| 2006-08-30 | 506 | 512 | 501 | 503 | 718,000 | 5,030 |
| 2006-08-29 | 520 | 521 | 502 | 506 | 1,445,500 | 5,060 |
| 2006-08-28 | 510 | 526 | 508 | 513 | 1,783,500 | 5,130 |
| 2006-08-25 | 524 | 526 | 510 | 513 | 2,426,500 | 5,130 |
| 2006-08-24 | 526 | 529 | 514 | 527 | 3,491,000 | 5,270 |
| 2006-08-23 | 533 | 535 | 520 | 529 | 3,626,500 | 5,290 |
| 2006-08-22 | 518 | 533 | 513 | 530 | 6,110,500 | 5,300 |
| 2006-08-21 | 506 | 527 | 504 | 525 | 14,297,000 | 5,250 |
| 2006-08-18 | 481 | 500 | 479 | 496 | 10,450,500 | 4,960 |
| 2006-08-17 | 480 | 494 | 468 | 471 | 6,852,000 | 4,710 |
| 2006-08-16 | 463 | 465 | 458 | 460 | 1,057,500 | 4,600 |
| 2006-08-15 | 462 | 462 | 452 | 456 | 677,500 | 4,560 |
| 2006-08-14 | 459 | 468 | 451 | 462 | 688,000 | 4,620 |
| 2006-08-11 | 466 | 466 | 460 | 462 | 1,246,500 | 4,620 |
| 2006-08-10 | 460 | 466 | 457 | 464 | 1,631,000 | 4,640 |
| 2006-08-09 | 443 | 462 | 436 | 461 | 1,125,000 | 4,610 |
| 2006-08-08 | 432 | 452 | 415 | 447 | 2,403,500 | 4,470 |
| 2006-08-07 | 460 | 464 | 446 | 447 | 1,465,000 | 4,470 |
| 2006-08-04 | 461 | 463 | 450 | 456 | 756,500 | 4,560 |
| 2006-08-03 | 470 | 470 | 459 | 460 | 910,000 | 4,600 |
| 2006-08-02 | 457 | 471 | 457 | 470 | 900,000 | 4,700 |
| 2006-08-01 | 462 | 467 | 454 | 458 | 1,038,000 | 4,580 |
| 2006-07-31 | 468 | 471 | 459 | 460 | 1,158,000 | 4,600 |
| 2006-07-28 | 456 | 476 | 456 | 461 | 1,230,500 | 4,610 |
| 2006-07-27 | 445 | 459 | 445 | 456 | 1,399,500 | 4,560 |
| 2006-07-26 | 461 | 462 | 440 | 448 | 1,283,500 | 4,480 |
| 2006-07-25 | 460 | 468 | 458 | 461 | 915,500 | 4,610 |
| 2006-07-24 | 469 | 472 | 450 | 455 | 890,500 | 4,550 |
| 2006-07-21 | 478 | 485 | 472 | 474 | 669,500 | 4,740 |
| 2006-07-20 | 487 | 490 | 480 | 487 | 558,000 | 4,870 |
| 2006-07-19 | 471 | 482 | 466 | 472 | 459,500 | 4,720 |
| 2006-07-18 | 490 | 491 | 466 | 469 | 1,397,000 | 4,690 |
| 2006-07-14 | 498 | 503 | 495 | 495 | 577,500 | 4,950 |
| 2006-07-13 | 495 | 508 | 494 | 505 | 1,036,000 | 5,050 |
| 2006-07-12 | 503 | 508 | 499 | 502 | 469,500 | 5,020 |
| 2006-07-11 | 515 | 515 | 497 | 503 | 737,500 | 5,030 |
| 2006-07-10 | 503 | 510 | 500 | 510 | 719,000 | 5,100 |
| 2006-07-07 | 511 | 520 | 508 | 515 | 1,334,000 | 5,150 |
| 2006-07-06 | 512 | 515 | 502 | 506 | 513,500 | 5,060 |
| 2006-07-05 | 507 | 518 | 504 | 512 | 729,500 | 5,120 |
| 2006-07-04 | 520 | 525 | 513 | 515 | 1,050,000 | 5,150 |
| 2006-07-03 | 505 | 514 | 503 | 514 | 1,113,500 | 5,140 |
| 2006-06-30 | 511 | 512 | 500 | 502 | 800,500 | 5,020 |
| 2006-06-29 | 504 | 505 | 499 | 503 | 590,000 | 5,030 |
| 2006-06-28 | 505 | 510 | 496 | 502 | 824,500 | 5,020 |
| 2006-06-27 | 515 | 517 | 510 | 515 | 904,500 | 5,150 |
| 2006-06-26 | 503 | 507 | 496 | 506 | 677,000 | 5,060 |
| 2006-06-23 | 498 | 502 | 490 | 500 | 607,500 | 5,000 |
| 2006-06-22 | 494 | 506 | 489 | 504 | 911,000 | 5,040 |
| 2006-06-21 | 491 | 494 | 479 | 480 | 833,500 | 4,800 |
| 2006-06-20 | 487 | 496 | 479 | 482 | 1,071,500 | 4,820 |
| 2006-06-19 | 490 | 499 | 487 | 490 | 1,186,500 | 4,900 |
| 2006-06-16 | 465 | 489 | 462 | 487 | 2,484,500 | 4,870 |
| 2006-06-15 | 458 | 459 | 443 | 445 | 1,369,500 | 4,450 |
| 2006-06-14 | 439 | 451 | 428 | 433 | 2,378,500 | 4,330 |
| 2006-06-13 | 461 | 475 | 453 | 454 | 1,079,500 | 4,540 |
| 2006-06-12 | 459 | 473 | 451 | 471 | 743,500 | 4,710 |
| 2006-06-09 | 440 | 467 | 440 | 464 | 1,143,000 | 4,640 |
| 2006-06-08 | 447 | 453 | 435 | 435 | 1,223,500 | 4,350 |
| 2006-06-07 | 486 | 491 | 453 | 457 | 1,100,500 | 4,570 |
| 2006-06-06 | 496 | 499 | 485 | 486 | 921,500 | 4,860 |
| 2006-06-05 | 497 | 515 | 497 | 511 | 967,000 | 5,110 |
| 2006-06-02 | 500 | 500 | 451 | 493 | 1,794,000 | 4,930 |
| 2006-06-01 | 501 | 503 | 488 | 492 | 1,070,500 | 4,920 |
| 2006-05-31 | 505 | 510 | 484 | 486 | 3,276,500 | 4,860 |
| 2006-05-30 | 542 | 544 | 520 | 525 | 1,068,000 | 5,250 |
| 2006-05-29 | 546 | 558 | 533 | 540 | 1,024,000 | 5,400 |
| 2006-05-26 | 549 | 558 | 539 | 543 | 532,500 | 5,430 |
| 2006-05-25 | 538 | 543 | 531 | 539 | 525,000 | 5,390 |
| 2006-05-24 | 543 | 548 | 530 | 538 | 1,169,500 | 5,380 |
| 2006-05-23 | 540 | 560 | 533 | 536 | 1,185,000 | 5,360 |
| 2006-05-22 | 575 | 578 | 547 | 547 | 1,262,000 | 5,470 |
| 2006-05-19 | 535 | 560 | 525 | 556 | 1,061,000 | 5,560 |
| 2006-05-18 | 547 | 552 | 537 | 541 | 1,378,500 | 5,410 |
| 2006-05-17 | 554 | 555 | 535 | 555 | 1,491,000 | 5,550 |
| 2006-05-16 | 552 | 560 | 515 | 524 | 1,420,500 | 5,240 |
| 2006-05-15 | 548 | 561 | 546 | 558 | 644,000 | 5,580 |
| 2006-05-12 | 551 | 571 | 551 | 568 | 790,500 | 5,680 |
| 2006-05-11 | 567 | 578 | 553 | 565 | 1,709,000 | 5,650 |
| 2006-05-10 | 575 | 584 | 567 | 569 | 855,500 | 5,690 |
| 2006-05-09 | 595 | 597 | 583 | 585 | 647,500 | 5,850 |
| 2006-05-08 | 580 | 597 | 577 | 595 | 1,082,000 | 5,950 |
| 2006-05-02 | 565 | 586 | 562 | 576 | 759,500 | 5,760 |
| 2006-05-01 | 568 | 573 | 560 | 568 | 771,500 | 5,680 |
| 2006-04-28 | 579 | 582 | 565 | 574 | 846,000 | 5,740 |
| 2006-04-27 | 592 | 592 | 582 | 584 | 741,500 | 5,840 |
| 2006-04-26 | 588 | 595 | 582 | 590 | 873,500 | 5,900 |
| 2006-04-25 | 579 | 594 | 572 | 589 | 1,382,500 | 5,890 |
| 2006-04-24 | 614 | 619 | 575 | 582 | 3,159,500 | 5,820 |
| 2006-04-21 | 607 | 622 | 595 | 606 | 3,273,000 | 6,060 |
| 2006-04-20 | 582 | 614 | 574 | 607 | 3,486,500 | 6,070 |
| 2006-04-19 | 588 | 594 | 565 | 579 | 1,982,000 | 5,790 |
| 2006-04-18 | 567 | 585 | 557 | 582 | 2,418,000 | 5,820 |
| 2006-04-17 | 600 | 601 | 585 | 587 | 1,558,500 | 5,870 |
| 2006-04-14 | 605 | 605 | 592 | 596 | 1,393,000 | 5,960 |
| 2006-04-13 | 614 | 615 | 590 | 602 | 2,193,000 | 6,020 |
| 2006-04-12 | 594 | 623 | 586 | 612 | 6,713,500 | 6,120 |
| 2006-04-11 | 588 | 611 | 568 | 603 | 9,394,000 | 6,030 |
| 2006-04-10 | 550 | 589 | 546 | 581 | 8,866,500 | 5,810 |
| 2006-04-07 | 535 | 550 | 531 | 550 | 3,298,500 | 5,500 |
| 2006-04-06 | 525 | 532 | 516 | 530 | 1,202,000 | 5,300 |
| 2006-04-05 | 536 | 540 | 522 | 525 | 1,685,000 | 5,250 |
| 2006-04-04 | 536 | 544 | 532 | 535 | 1,661,000 | 5,350 |
| 2006-04-03 | 534 | 540 | 531 | 540 | 2,607,500 | 5,400 |
| 2006-03-31 | 525 | 529 | 520 | 525 | 738,500 | 5,250 |
| 2006-03-30 | 524 | 534 | 521 | 525 | 1,516,000 | 5,250 |
| 2006-03-29 | 525 | 526 | 518 | 523 | 1,566,500 | 5,230 |
| 2006-03-28 | 502 | 527 | 497 | 525 | 2,115,500 | 5,250 |
| 2006-03-27 | 505 | 510 | 502 | 502 | 710,000 | 5,020 |
| 2006-03-24 | 506 | 511 | 502 | 504 | 564,500 | 5,040 |
| 2006-03-23 | 520 | 521 | 506 | 506 | 879,500 | 5,060 |
| 2006-03-22 | 495 | 513 | 495 | 513 | 1,994,000 | 5,130 |
| 2006-03-20 | 494 | 499 | 490 | 494 | 1,196,500 | 4,940 |
| 2006-03-17 | 490 | 501 | 485 | 499 | 1,247,000 | 4,990 |
| 2006-03-16 | 515 | 517 | 496 | 500 | 1,157,000 | 5,000 |
| 2006-03-15 | 518 | 520 | 512 | 516 | 765,000 | 5,160 |
| 2006-03-14 | 524 | 526 | 509 | 512 | 1,353,000 | 5,120 |
| 2006-03-13 | 532 | 535 | 520 | 522 | 1,143,000 | 5,220 |
| 2006-03-10 | 517 | 527 | 517 | 522 | 1,197,500 | 5,220 |
| 2006-03-09 | 507 | 527 | 507 | 518 | 1,452,000 | 5,180 |
| 2006-03-08 | 513 | 515 | 506 | 508 | 784,000 | 5,080 |
| 2006-03-07 | 515 | 526 | 506 | 513 | 1,679,500 | 5,130 |
| 2006-03-06 | 515 | 518 | 496 | 514 | 1,580,500 | 5,140 |
| 2006-03-03 | 506 | 521 | 503 | 511 | 2,340,000 | 5,110 |
| 2006-03-02 | 535 | 538 | 505 | 510 | 2,513,500 | 5,100 |
| 2006-03-01 | 497 | 540 | 497 | 529 | 5,287,000 | 5,290 |
| 2006-02-28 | 546 | 548 | 511 | 516 | 5,319,500 | 5,160 |
| 2006-02-27 | 555 | 560 | 536 | 549 | 5,829,500 | 5,490 |
| 2006-02-24 | 525 | 548 | 517 | 545 | 7,684,000 | 5,450 |
| 2006-02-23 | 522 | 540 | 518 | 525 | 9,784,000 | 5,250 |
| 2006-02-22 | 475 | 527 | 468 | 520 | 7,735,500 | 5,200 |
| 2006-02-21 | 461 | 476 | 460 | 471 | 2,916,500 | 4,710 |
| 2006-02-20 | 480 | 481 | 451 | 454 | 2,745,500 | 4,540 |
| 2006-02-17 | 487 | 505 | 474 | 475 | 4,057,500 | 4,750 |
| 2006-02-16 | 481 | 502 | 478 | 490 | 3,694,500 | 4,900 |
| 2006-02-15 | 510 | 514 | 476 | 481 | 5,417,500 | 4,810 |
| 2006-02-14 | 479 | 508 | 457 | 500 | 6,196,000 | 5,000 |
| 2006-02-13 | 505 | 521 | 479 | 484 | 18,240,500 | 4,840 |
| 2006-02-10 | 484 | 516 | 467 | 514 | 28,453,000 | 5,140 |
| 2006-02-09 | 453 | 467 | 453 | 456 | 2,451,500 | 4,560 |
| 2006-02-08 | 458 | 463 | 446 | 451 | 2,076,000 | 4,510 |
| 2006-02-07 | 450 | 466 | 449 | 464 | 5,238,000 | 4,640 |
| 2006-02-06 | 433 | 443 | 430 | 440 | 1,614,500 | 4,400 |
| 2006-02-03 | 428 | 432 | 424 | 428 | 646,000 | 4,280 |
| 2006-02-02 | 435 | 438 | 428 | 428 | 783,000 | 4,280 |
| 2006-02-01 | 427 | 433 | 426 | 431 | 887,000 | 4,310 |
| 2006-01-31 | 431 | 431 | 424 | 429 | 423,000 | 4,290 |
| 2006-01-30 | 430 | 435 | 427 | 428 | 720,500 | 4,280 |
| 2006-01-27 | 425 | 426 | 418 | 425 | 681,000 | 4,250 |
| 2006-01-26 | 415 | 421 | 413 | 415 | 901,500 | 4,150 |
| 2006-01-25 | 402 | 424 | 396 | 419 | 2,819,500 | 4,190 |
| 2006-01-24 | 391 | 399 | 385 | 387 | 2,603,000 | 3,870 |
| 2006-01-23 | 401 | 405 | 390 | 391 | 1,062,500 | 3,910 |
| 2006-01-20 | 420 | 425 | 405 | 408 | 1,111,500 | 4,080 |
| 2006-01-19 | 390 | 423 | 390 | 421 | 1,166,500 | 4,210 |
| 2006-01-18 | 422 | 427 | 352 | 394 | 3,153,000 | 3,940 |
| 2006-01-17 | 445 | 454 | 432 | 432 | 1,057,500 | 4,320 |
| 2006-01-16 | 449 | 451 | 444 | 448 | 697,500 | 4,480 |
| 2006-01-13 | 448 | 453 | 447 | 449 | 1,046,500 | 4,490 |
| 2006-01-12 | 446 | 450 | 442 | 449 | 972,000 | 4,490 |
| 2006-01-11 | 440 | 443 | 437 | 443 | 846,000 | 4,430 |
| 2006-01-10 | 445 | 445 | 435 | 435 | 764,000 | 4,350 |
| 2006-01-06 | 443 | 447 | 441 | 444 | 579,000 | 4,440 |
| 2006-01-05 | 446 | 448 | 440 | 443 | 606,500 | 4,430 |
| 2006-01-04 | 447 | 448 | 441 | 444 | 342,000 | 4,440 |
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
