5480 日本冶金工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 255 | 257 | 250 | 252 | 394,000 | 2,520 |
| 2008-12-29 | 246 | 255 | 242 | 254 | 915,500 | 2,540 |
| 2008-12-26 | 245 | 245 | 235 | 242 | 578,000 | 2,420 |
| 2008-12-25 | 238 | 243 | 237 | 242 | 556,000 | 2,420 |
| 2008-12-24 | 243 | 246 | 235 | 242 | 1,007,000 | 2,420 |
| 2008-12-22 | 255 | 256 | 244 | 248 | 1,030,500 | 2,480 |
| 2008-12-19 | 262 | 264 | 249 | 250 | 1,472,500 | 2,500 |
| 2008-12-18 | 259 | 273 | 251 | 267 | 2,085,500 | 2,670 |
| 2008-12-17 | 270 | 272 | 248 | 255 | 1,631,500 | 2,550 |
| 2008-12-16 | 275 | 276 | 261 | 261 | 2,212,000 | 2,610 |
| 2008-12-15 | 269 | 281 | 265 | 277 | 2,914,500 | 2,770 |
| 2008-12-12 | 267 | 276 | 253 | 255 | 3,323,500 | 2,550 |
| 2008-12-11 | 261 | 278 | 259 | 266 | 2,917,000 | 2,660 |
| 2008-12-10 | 249 | 270 | 246 | 263 | 3,531,500 | 2,630 |
| 2008-12-09 | 255 | 261 | 242 | 245 | 2,916,000 | 2,450 |
| 2008-12-08 | 237 | 246 | 232 | 245 | 1,986,000 | 2,450 |
| 2008-12-05 | 244 | 245 | 228 | 236 | 2,281,500 | 2,360 |
| 2008-12-04 | 255 | 262 | 235 | 239 | 6,339,000 | 2,390 |
| 2008-12-03 | 241 | 260 | 241 | 256 | 12,758,000 | 2,560 |
| 2008-12-02 | 236 | 244 | 231 | 232 | 4,849,000 | 2,320 |
| 2008-12-01 | 224 | 251 | 222 | 248 | 10,312,500 | 2,480 |
| 2008-11-28 | 198 | 224 | 194 | 218 | 3,759,000 | 2,180 |
| 2008-11-27 | 189 | 198 | 188 | 193 | 1,290,000 | 1,930 |
| 2008-11-26 | 186 | 193 | 185 | 185 | 1,069,500 | 1,850 |
| 2008-11-25 | 205 | 205 | 187 | 196 | 1,982,000 | 1,960 |
| 2008-11-21 | 183 | 191 | 179 | 190 | 2,808,500 | 1,900 |
| 2008-11-20 | 209 | 209 | 191 | 191 | 2,092,000 | 1,910 |
| 2008-11-19 | 226 | 228 | 210 | 214 | 1,094,000 | 2,140 |
| 2008-11-18 | 214 | 227 | 213 | 221 | 1,363,000 | 2,210 |
| 2008-11-17 | 220 | 231 | 214 | 216 | 1,525,000 | 2,160 |
| 2008-11-14 | 240 | 243 | 219 | 222 | 1,445,000 | 2,220 |
| 2008-11-13 | 228 | 238 | 226 | 228 | 2,896,000 | 2,280 |
| 2008-11-12 | 248 | 253 | 237 | 238 | 4,513,500 | 2,380 |
| 2008-11-11 | 260 | 266 | 253 | 259 | 4,181,500 | 2,590 |
| 2008-11-10 | 260 | 267 | 256 | 261 | 4,176,500 | 2,610 |
| 2008-11-07 | 252 | 260 | 236 | 250 | 2,172,000 | 2,500 |
| 2008-11-06 | 268 | 278 | 264 | 267 | 2,177,000 | 2,670 |
| 2008-11-05 | 280 | 290 | 275 | 283 | 3,361,000 | 2,830 |
| 2008-11-04 | 264 | 275 | 257 | 266 | 2,423,000 | 2,660 |
| 2008-10-31 | 260 | 280 | 255 | 267 | 2,888,500 | 2,670 |
| 2008-10-30 | 226 | 280 | 223 | 277 | 5,123,000 | 2,770 |
| 2008-10-29 | 259 | 259 | 209 | 219 | 3,429,500 | 2,190 |
| 2008-10-28 | 191 | 229 | 183 | 229 | 2,213,500 | 2,290 |
| 2008-10-27 | 212 | 224 | 196 | 196 | 2,545,000 | 1,960 |
| 2008-10-24 | 240 | 241 | 215 | 217 | 2,047,500 | 2,170 |
| 2008-10-23 | 235 | 250 | 234 | 249 | 1,764,500 | 2,490 |
| 2008-10-22 | 273 | 275 | 251 | 251 | 1,834,000 | 2,510 |
| 2008-10-21 | 279 | 285 | 268 | 280 | 1,323,000 | 2,800 |
| 2008-10-20 | 261 | 270 | 250 | 268 | 1,694,500 | 2,680 |
| 2008-10-17 | 251 | 260 | 243 | 256 | 1,998,000 | 2,560 |
| 2008-10-16 | 253 | 261 | 245 | 245 | 2,369,000 | 2,450 |
| 2008-10-15 | 306 | 309 | 277 | 288 | 2,342,000 | 2,880 |
| 2008-10-14 | 319 | 324 | 296 | 321 | 2,573,500 | 3,210 |
| 2008-10-10 | 241 | 263 | 233 | 259 | 2,805,500 | 2,590 |
| 2008-10-09 | 248 | 280 | 248 | 264 | 2,895,500 | 2,640 |
| 2008-10-08 | 277 | 282 | 235 | 244 | 3,437,000 | 2,440 |
| 2008-10-07 | 270 | 296 | 270 | 284 | 2,890,000 | 2,840 |
| 2008-10-06 | 321 | 327 | 295 | 300 | 2,435,500 | 3,000 |
| 2008-10-03 | 340 | 344 | 321 | 325 | 1,824,500 | 3,250 |
| 2008-10-02 | 372 | 377 | 340 | 345 | 2,244,500 | 3,450 |
| 2008-10-01 | 386 | 389 | 364 | 367 | 1,711,500 | 3,670 |
| 2008-09-30 | 368 | 384 | 367 | 381 | 2,407,500 | 3,810 |
| 2008-09-29 | 410 | 417 | 392 | 394 | 1,403,000 | 3,940 |
| 2008-09-26 | 434 | 440 | 411 | 413 | 1,272,500 | 4,130 |
| 2008-09-25 | 431 | 440 | 423 | 439 | 926,500 | 4,390 |
| 2008-09-24 | 414 | 444 | 413 | 436 | 1,134,500 | 4,360 |
| 2008-09-22 | 435 | 437 | 420 | 425 | 1,281,000 | 4,250 |
| 2008-09-19 | 417 | 426 | 410 | 419 | 2,320,000 | 4,190 |
| 2008-09-18 | 400 | 410 | 385 | 408 | 2,873,500 | 4,080 |
| 2008-09-17 | 430 | 434 | 404 | 406 | 1,955,500 | 4,060 |
| 2008-09-16 | 415 | 430 | 410 | 425 | 2,090,500 | 4,250 |
| 2008-09-12 | 420 | 454 | 416 | 450 | 3,022,000 | 4,500 |
| 2008-09-11 | 433 | 444 | 415 | 419 | 1,566,000 | 4,190 |
| 2008-09-10 | 424 | 446 | 415 | 440 | 1,986,500 | 4,400 |
| 2008-09-09 | 481 | 483 | 432 | 439 | 2,067,500 | 4,390 |
| 2008-09-08 | 460 | 480 | 457 | 479 | 1,470,000 | 4,790 |
| 2008-09-05 | 445 | 460 | 435 | 450 | 2,286,000 | 4,500 |
| 2008-09-04 | 462 | 474 | 445 | 464 | 3,034,500 | 4,640 |
| 2008-09-03 | 517 | 517 | 461 | 465 | 3,815,500 | 4,650 |
| 2008-09-02 | 520 | 541 | 515 | 517 | 1,412,000 | 5,170 |
| 2008-09-01 | 530 | 541 | 523 | 527 | 1,317,000 | 5,270 |
| 2008-08-29 | 522 | 542 | 513 | 542 | 2,439,500 | 5,420 |
| 2008-08-28 | 522 | 528 | 509 | 516 | 1,527,000 | 5,160 |
| 2008-08-27 | 515 | 523 | 503 | 514 | 1,967,000 | 5,140 |
| 2008-08-26 | 518 | 531 | 513 | 523 | 2,148,500 | 5,230 |
| 2008-08-25 | 540 | 548 | 527 | 528 | 2,966,000 | 5,280 |
| 2008-08-22 | 560 | 579 | 537 | 545 | 5,859,500 | 5,450 |
| 2008-08-21 | 550 | 551 | 527 | 549 | 4,538,500 | 5,490 |
| 2008-08-20 | 506 | 537 | 504 | 536 | 6,470,500 | 5,360 |
| 2008-08-19 | 493 | 500 | 489 | 493 | 1,045,000 | 4,930 |
| 2008-08-18 | 485 | 504 | 477 | 498 | 1,639,000 | 4,980 |
| 2008-08-15 | 495 | 500 | 481 | 486 | 1,477,000 | 4,860 |
| 2008-08-14 | 494 | 517 | 491 | 504 | 2,318,500 | 5,040 |
| 2008-08-13 | 480 | 499 | 476 | 484 | 1,756,000 | 4,840 |
| 2008-08-12 | 509 | 512 | 487 | 490 | 1,608,500 | 4,900 |
| 2008-08-11 | 515 | 534 | 506 | 515 | 1,801,500 | 5,150 |
| 2008-08-08 | 492 | 540 | 488 | 525 | 2,757,000 | 5,250 |
| 2008-08-07 | 499 | 517 | 491 | 502 | 1,453,500 | 5,020 |
| 2008-08-06 | 493 | 513 | 485 | 509 | 2,459,000 | 5,090 |
| 2008-08-05 | 504 | 504 | 474 | 481 | 3,430,500 | 4,810 |
| 2008-08-04 | 552 | 552 | 499 | 499 | 2,863,500 | 4,990 |
| 2008-08-01 | 585 | 586 | 560 | 562 | 1,995,000 | 5,620 |
| 2008-07-31 | 632 | 637 | 582 | 595 | 3,068,500 | 5,950 |
| 2008-07-30 | 623 | 634 | 607 | 631 | 1,926,000 | 6,310 |
| 2008-07-29 | 592 | 616 | 590 | 613 | 2,238,000 | 6,130 |
| 2008-07-28 | 615 | 629 | 595 | 600 | 2,036,000 | 6,000 |
| 2008-07-25 | 630 | 630 | 613 | 614 | 1,120,500 | 6,140 |
| 2008-07-24 | 641 | 641 | 631 | 638 | 831,500 | 6,380 |
| 2008-07-23 | 613 | 637 | 613 | 631 | 995,500 | 6,310 |
| 2008-07-22 | 602 | 619 | 587 | 614 | 1,456,000 | 6,140 |
| 2008-07-18 | 615 | 624 | 591 | 597 | 1,271,000 | 5,970 |
| 2008-07-17 | 611 | 625 | 602 | 607 | 1,428,000 | 6,070 |
| 2008-07-16 | 625 | 630 | 595 | 600 | 2,127,000 | 6,000 |
| 2008-07-15 | 664 | 669 | 633 | 641 | 1,635,000 | 6,410 |
| 2008-07-14 | 663 | 694 | 657 | 670 | 1,074,000 | 6,700 |
| 2008-07-11 | 654 | 679 | 654 | 669 | 1,340,000 | 6,690 |
| 2008-07-10 | 635 | 666 | 633 | 661 | 2,127,000 | 6,610 |
| 2008-07-09 | 660 | 667 | 633 | 636 | 2,391,000 | 6,360 |
| 2008-07-08 | 681 | 692 | 651 | 654 | 1,563,000 | 6,540 |
| 2008-07-07 | 684 | 685 | 657 | 682 | 2,116,500 | 6,820 |
| 2008-07-04 | 689 | 709 | 683 | 692 | 1,804,000 | 6,920 |
| 2008-07-03 | 712 | 712 | 688 | 692 | 1,362,500 | 6,920 |
| 2008-07-02 | 720 | 725 | 717 | 722 | 1,261,000 | 7,220 |
| 2008-07-01 | 710 | 726 | 705 | 719 | 1,955,000 | 7,190 |
| 2008-06-30 | 730 | 730 | 710 | 712 | 1,489,000 | 7,120 |
| 2008-06-27 | 716 | 729 | 711 | 721 | 1,090,500 | 7,210 |
| 2008-06-26 | 745 | 751 | 727 | 736 | 1,194,500 | 7,360 |
| 2008-06-25 | 752 | 756 | 730 | 749 | 1,377,500 | 7,490 |
| 2008-06-24 | 760 | 764 | 744 | 746 | 833,500 | 7,460 |
| 2008-06-23 | 755 | 762 | 744 | 756 | 1,179,500 | 7,560 |
| 2008-06-20 | 763 | 779 | 756 | 763 | 1,120,000 | 7,630 |
| 2008-06-19 | 775 | 788 | 772 | 773 | 929,500 | 7,730 |
| 2008-06-18 | 803 | 804 | 790 | 795 | 847,000 | 7,950 |
| 2008-06-17 | 810 | 810 | 790 | 795 | 1,172,000 | 7,950 |
| 2008-06-16 | 790 | 808 | 786 | 805 | 1,534,000 | 8,050 |
| 2008-06-13 | 748 | 803 | 748 | 789 | 3,696,000 | 7,890 |
| 2008-06-12 | 765 | 774 | 749 | 753 | 2,156,000 | 7,530 |
| 2008-06-11 | 801 | 812 | 772 | 788 | 1,546,500 | 7,880 |
| 2008-06-10 | 815 | 816 | 788 | 791 | 1,508,500 | 7,910 |
| 2008-06-09 | 800 | 817 | 800 | 805 | 1,192,500 | 8,050 |
| 2008-06-06 | 827 | 840 | 819 | 825 | 2,516,000 | 8,250 |
| 2008-06-05 | 780 | 825 | 779 | 821 | 3,470,500 | 8,210 |
| 2008-06-04 | 800 | 800 | 774 | 780 | 1,811,500 | 7,800 |
| 2008-06-03 | 785 | 805 | 776 | 788 | 2,322,500 | 7,880 |
| 2008-06-02 | 768 | 794 | 765 | 786 | 2,722,000 | 7,860 |
| 2008-05-30 | 762 | 772 | 748 | 759 | 2,670,000 | 7,590 |
| 2008-05-29 | 760 | 775 | 751 | 766 | 2,855,000 | 7,660 |
| 2008-05-28 | 803 | 807 | 754 | 757 | 3,978,500 | 7,570 |
| 2008-05-27 | 825 | 826 | 798 | 809 | 1,921,500 | 8,090 |
| 2008-05-26 | 832 | 839 | 817 | 819 | 2,361,500 | 8,190 |
| 2008-05-23 | 850 | 866 | 844 | 852 | 2,017,000 | 8,520 |
| 2008-05-22 | 860 | 877 | 825 | 869 | 5,137,500 | 8,690 |
| 2008-05-21 | 853 | 891 | 843 | 888 | 5,299,000 | 8,880 |
| 2008-05-20 | 813 | 863 | 811 | 860 | 4,021,500 | 8,600 |
| 2008-05-19 | 820 | 823 | 808 | 818 | 1,750,000 | 8,180 |
| 2008-05-16 | 817 | 832 | 802 | 811 | 2,314,500 | 8,110 |
| 2008-05-15 | 809 | 825 | 808 | 813 | 2,301,000 | 8,130 |
| 2008-05-14 | 819 | 820 | 801 | 813 | 3,740,000 | 8,130 |
| 2008-05-13 | 820 | 829 | 802 | 826 | 1,557,500 | 8,260 |
| 2008-05-12 | 836 | 836 | 795 | 818 | 1,968,500 | 8,180 |
| 2008-05-09 | 865 | 873 | 842 | 846 | 2,223,500 | 8,460 |
| 2008-05-08 | 875 | 886 | 864 | 867 | 2,093,500 | 8,670 |
| 2008-05-07 | 840 | 885 | 838 | 884 | 3,394,500 | 8,840 |
| 2008-05-02 | 817 | 824 | 812 | 823 | 1,312,000 | 8,230 |
| 2008-05-01 | 828 | 835 | 808 | 808 | 1,606,000 | 8,080 |
| 2008-04-30 | 840 | 849 | 827 | 829 | 2,156,500 | 8,290 |
| 2008-04-28 | 817 | 843 | 815 | 843 | 2,911,000 | 8,430 |
| 2008-04-25 | 802 | 816 | 800 | 813 | 2,295,000 | 8,130 |
| 2008-04-24 | 800 | 815 | 791 | 798 | 1,759,000 | 7,980 |
| 2008-04-23 | 808 | 822 | 803 | 808 | 2,120,500 | 8,080 |
| 2008-04-22 | 796 | 819 | 795 | 800 | 3,954,000 | 8,000 |
| 2008-04-21 | 775 | 805 | 770 | 796 | 4,911,000 | 7,960 |
| 2008-04-18 | 736 | 769 | 735 | 765 | 3,006,000 | 7,650 |
| 2008-04-17 | 746 | 750 | 730 | 735 | 1,727,000 | 7,350 |
| 2008-04-16 | 742 | 747 | 723 | 731 | 2,407,000 | 7,310 |
| 2008-04-15 | 711 | 745 | 703 | 737 | 4,088,500 | 7,370 |
| 2008-04-14 | 693 | 711 | 688 | 707 | 2,122,000 | 7,070 |
| 2008-04-11 | 708 | 722 | 695 | 716 | 3,308,000 | 7,160 |
| 2008-04-10 | 699 | 708 | 682 | 692 | 8,813,000 | 6,920 |
| 2008-04-09 | 796 | 796 | 753 | 759 | 2,489,000 | 7,590 |
| 2008-04-08 | 788 | 803 | 780 | 787 | 2,280,000 | 7,870 |
| 2008-04-07 | 800 | 800 | 773 | 789 | 2,301,500 | 7,890 |
| 2008-04-04 | 788 | 797 | 777 | 784 | 2,443,000 | 7,840 |
| 2008-04-03 | 779 | 805 | 771 | 800 | 3,591,500 | 8,000 |
| 2008-04-02 | 790 | 792 | 762 | 769 | 3,566,500 | 7,690 |
| 2008-04-01 | 778 | 788 | 762 | 768 | 3,282,000 | 7,680 |
| 2008-03-31 | 827 | 827 | 781 | 798 | 3,248,000 | 7,980 |
| 2008-03-28 | 837 | 852 | 818 | 841 | 2,535,500 | 8,410 |
| 2008-03-27 | 832 | 835 | 804 | 827 | 2,315,500 | 8,270 |
| 2008-03-26 | 809 | 832 | 806 | 824 | 2,783,000 | 8,240 |
| 2008-03-25 | 796 | 808 | 784 | 798 | 2,446,000 | 7,980 |
| 2008-03-24 | 780 | 809 | 775 | 786 | 3,004,000 | 7,860 |
| 2008-03-21 | 795 | 800 | 773 | 782 | 3,269,500 | 7,820 |
| 2008-03-19 | 815 | 842 | 800 | 822 | 3,962,500 | 8,220 |
| 2008-03-18 | 841 | 845 | 762 | 795 | 6,332,500 | 7,950 |
| 2008-03-17 | 819 | 886 | 794 | 861 | 5,196,000 | 8,610 |
| 2008-03-14 | 865 | 878 | 818 | 833 | 3,842,000 | 8,330 |
| 2008-03-13 | 855 | 889 | 843 | 860 | 3,907,500 | 8,600 |
| 2008-03-12 | 934 | 935 | 850 | 865 | 5,815,500 | 8,650 |
| 2008-03-11 | 820 | 898 | 806 | 894 | 5,782,500 | 8,940 |
| 2008-03-10 | 919 | 927 | 849 | 850 | 5,394,000 | 8,500 |
| 2008-03-07 | 968 | 978 | 940 | 949 | 4,756,000 | 9,490 |
| 2008-03-06 | 1,028 | 1,030 | 990 | 998 | 4,520,500 | 9,980 |
| 2008-03-05 | 989 | 1,021 | 966 | 1,006 | 5,434,500 | 10,060 |
| 2008-03-04 | 986 | 1,002 | 943 | 999 | 6,849,500 | 9,990 |
| 2008-03-03 | 980 | 984 | 937 | 937 | 5,070,000 | 9,370 |
| 2008-02-29 | 1,015 | 1,036 | 993 | 1,020 | 7,929,000 | 10,200 |
| 2008-02-28 | 953 | 1,016 | 945 | 1,005 | 8,407,500 | 10,050 |
| 2008-02-27 | 972 | 975 | 941 | 956 | 3,703,000 | 9,560 |
| 2008-02-26 | 960 | 984 | 946 | 952 | 6,118,500 | 9,520 |
| 2008-02-25 | 968 | 980 | 933 | 950 | 5,689,000 | 9,500 |
| 2008-02-22 | 905 | 960 | 901 | 958 | 8,718,500 | 9,580 |
| 2008-02-21 | 889 | 935 | 884 | 925 | 8,433,500 | 9,250 |
| 2008-02-20 | 905 | 912 | 866 | 869 | 4,198,500 | 8,690 |
| 2008-02-19 | 904 | 913 | 881 | 899 | 2,878,500 | 8,990 |
| 2008-02-18 | 881 | 908 | 877 | 894 | 3,715,000 | 8,940 |
| 2008-02-15 | 832 | 873 | 829 | 866 | 3,272,500 | 8,660 |
| 2008-02-14 | 840 | 853 | 827 | 849 | 3,462,000 | 8,490 |
| 2008-02-13 | 820 | 828 | 802 | 810 | 3,051,500 | 8,100 |
| 2008-02-12 | 790 | 809 | 752 | 795 | 4,102,500 | 7,950 |
| 2008-02-08 | 843 | 863 | 784 | 793 | 6,042,000 | 7,930 |
| 2008-02-07 | 875 | 888 | 823 | 863 | 7,126,500 | 8,630 |
| 2008-02-06 | 882 | 893 | 870 | 870 | 4,747,000 | 8,700 |
| 2008-02-05 | 900 | 945 | 898 | 922 | 4,947,500 | 9,220 |
| 2008-02-04 | 897 | 923 | 892 | 917 | 7,962,500 | 9,170 |
| 2008-02-01 | 834 | 869 | 831 | 857 | 8,393,500 | 8,570 |
| 2008-01-31 | 785 | 822 | 777 | 816 | 3,437,000 | 8,160 |
| 2008-01-30 | 813 | 835 | 792 | 802 | 5,025,500 | 8,020 |
| 2008-01-29 | 829 | 833 | 795 | 818 | 5,242,500 | 8,180 |
| 2008-01-28 | 811 | 851 | 777 | 779 | 8,499,500 | 7,790 |
| 2008-01-25 | 773 | 816 | 772 | 815 | 6,565,500 | 8,150 |
| 2008-01-24 | 747 | 767 | 732 | 757 | 4,860,500 | 7,570 |
| 2008-01-23 | 727 | 743 | 704 | 728 | 6,534,500 | 7,280 |
| 2008-01-22 | 701 | 719 | 668 | 677 | 6,918,000 | 6,770 |
| 2008-01-21 | 749 | 777 | 732 | 739 | 7,089,000 | 7,390 |
| 2008-01-18 | 661 | 761 | 661 | 752 | 8,402,000 | 7,520 |
| 2008-01-17 | 655 | 696 | 643 | 685 | 6,393,000 | 6,850 |
| 2008-01-16 | 659 | 676 | 635 | 636 | 8,671,000 | 6,360 |
| 2008-01-15 | 708 | 725 | 674 | 689 | 12,129,000 | 6,890 |
| 2008-01-11 | 711 | 722 | 673 | 678 | 2,860,000 | 6,780 |
| 2008-01-10 | 732 | 744 | 707 | 708 | 3,165,000 | 7,080 |
| 2008-01-09 | 696 | 744 | 685 | 738 | 3,741,500 | 7,380 |
| 2008-01-08 | 693 | 717 | 678 | 716 | 3,905,000 | 7,160 |
| 2008-01-07 | 713 | 716 | 680 | 694 | 4,514,500 | 6,940 |
| 2008-01-04 | 747 | 767 | 721 | 732 | 2,711,500 | 7,320 |
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
