5480 日本冶金工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303683683553561,885,5003,560
2009-12-293653693633691,752,5003,690
2009-12-283633723623672,272,5003,670
2009-12-253673673603651,417,0003,650
2009-12-243693713603642,363,5003,640
2009-12-223703713593613,251,5003,610
2009-12-21376377369371780,0003,710
2009-12-183703763663712,070,0003,710
2009-12-173603823573803,842,5003,800
2009-12-16359363354355811,5003,550
2009-12-15364364355355786,5003,550
2009-12-143603653503621,357,5003,620
2009-12-113573593433551,954,5003,550
2009-12-103613723513551,691,5003,550
2009-12-093733743653661,822,0003,660
2009-12-083883923833881,029,5003,880
2009-12-073944003883981,437,5003,980
2009-12-043873943773911,963,5003,910
2009-12-033893913823871,567,5003,870
2009-12-023663823603762,029,5003,760
2009-12-013403683403671,774,0003,670
2009-11-30344348342345877,0003,450
2009-11-273463483313342,297,5003,340
2009-11-263373573333511,568,5003,510
2009-11-253453513353391,132,0003,390
2009-11-243583623433461,479,5003,460
2009-11-203433533413481,370,0003,480
2009-11-193593593413481,632,0003,480
2009-11-183733773443551,993,0003,550
2009-11-173953963703741,138,0003,740
2009-11-16397403387390818,5003,900
2009-11-133974083874071,664,0004,070
2009-11-124244274024021,247,5004,020
2009-11-114234314174231,017,5004,230
2009-11-104234324194241,105,0004,240
2009-11-09417422414417696,5004,170
2009-11-06430430420424685,0004,240
2009-11-054284314164231,259,5004,230
2009-11-044374494314331,012,0004,330
2009-11-02431440430439980,5004,390
2009-10-304544584494511,077,5004,510
2009-10-294264444264441,209,0004,440
2009-10-284484534404411,070,5004,410
2009-10-274734734544551,761,0004,550
2009-10-26484490478480784,0004,800
2009-10-234954984844891,011,0004,890
2009-10-224834944794911,563,0004,910
2009-10-214834864784821,228,5004,820
2009-10-20495500486488965,5004,880
2009-10-194744914694901,103,0004,900
2009-10-16497497480484987,5004,840
2009-10-155045074934971,106,5004,970
2009-10-145005004784901,550,0004,900
2009-10-134935034925001,431,5005,000
2009-10-094825044814852,213,5004,850
2009-10-084724794634731,948,0004,730
2009-10-074394724374712,727,5004,710
2009-10-064324344214291,209,5004,290
2009-10-054254314184221,509,5004,220
2009-10-024354374184242,172,0004,240
2009-10-014604684484501,871,5004,500
2009-09-304494574464481,181,0004,480
2009-09-294564644504591,143,0004,590
2009-09-284554554434481,736,5004,480
2009-09-254824864714721,546,5004,720
2009-09-245065084934971,251,5004,970
2009-09-185105124965061,441,5005,060
2009-09-175045195015142,411,5005,140
2009-09-164985064924941,389,0004,940
2009-09-155055074904971,213,0004,970
2009-09-145105124974981,687,0004,980
2009-09-115355385145202,408,0005,200
2009-09-105425455325402,012,5005,400
2009-09-095195475165343,145,0005,340
2009-09-085175195035141,636,5005,140
2009-09-075225235125151,578,0005,150
2009-09-045285315085102,472,0005,100
2009-09-035205285185202,025,0005,200
2009-09-025285325225253,245,5005,250
2009-09-015415565365472,099,5005,470
2009-08-315675755415443,078,5005,440
2009-08-285765785615641,587,0005,640
2009-08-275875885665732,614,5005,730
2009-08-265956025875902,017,0005,900
2009-08-255756045715974,039,0005,970
2009-08-245805825705752,378,0005,750
2009-08-215785845555632,481,0005,630
2009-08-205925945745882,317,5005,880
2009-08-195986135795822,449,0005,820
2009-08-185795995775992,729,0005,990
2009-08-176106185955992,509,0005,990
2009-08-146126416126253,625,0006,250
2009-08-135896165886124,979,0006,120
2009-08-125795875735771,728,5005,770
2009-08-115855925735892,800,5005,890
2009-08-105695805615783,499,0005,780
2009-08-075545675475623,798,5005,620
2009-08-065505685435638,156,0005,630
2009-08-055275385105286,387,0005,280
2009-08-045055255035216,822,0005,210
2009-08-03493494487491930,0004,910
2009-07-314864904834881,325,5004,880
2009-07-304894934664761,942,5004,760
2009-07-294895074824843,329,5004,840
2009-07-284964994894941,903,5004,940
2009-07-274955024875013,318,0005,010
2009-07-244864944824903,085,5004,900
2009-07-234704874634783,102,0004,780
2009-07-224624764554683,344,0004,680
2009-07-214464674424672,397,0004,670
2009-07-174364364164311,894,0004,310
2009-07-164384414254271,932,5004,270
2009-07-154224304104182,206,5004,180
2009-07-143954143954072,767,5004,070
2009-07-134234263793804,234,5003,800
2009-07-104364514234281,882,0004,280
2009-07-094254624244413,140,5004,410
2009-07-084514534344373,068,5004,370
2009-07-074834874574622,809,0004,620
2009-07-064904954774862,104,5004,860
2009-07-034744984714962,779,5004,960
2009-07-024804934764853,951,5004,850
2009-07-014614704544601,964,5004,600
2009-06-304804824634671,628,5004,670
2009-06-294914914664701,203,5004,700
2009-06-264954994784862,646,0004,860
2009-06-254714954664883,879,5004,880
2009-06-244574624424561,686,0004,560
2009-06-234544554474522,670,0004,520
2009-06-224684764644701,715,0004,700
2009-06-194914924624632,573,5004,630
2009-06-184994994744811,831,0004,810
2009-06-174695024684983,134,5004,980
2009-06-164834904714742,609,5004,740
2009-06-155145235005032,053,0005,030
2009-06-125225225055114,469,5005,110
2009-06-114725044645026,048,5005,020
2009-06-104514734484724,015,5004,720
2009-06-094494534414422,125,0004,420
2009-06-084554574424452,281,5004,450
2009-06-054734754444573,701,5004,570
2009-06-044474674444653,643,0004,650
2009-06-034464604354533,956,0004,530
2009-06-024744804384427,044,5004,420
2009-06-014224644204598,385,5004,590
2009-05-294104164024122,606,5004,120
2009-05-283964093944081,427,0004,080
2009-05-274104143994011,786,0004,010
2009-05-264074073934051,489,5004,050
2009-05-253984073964022,475,5004,020
2009-05-223903943863881,452,0003,880
2009-05-213944053903983,775,0003,980
2009-05-203733983713934,262,5003,930
2009-05-193713733603651,423,5003,650
2009-05-183663683593601,189,0003,600
2009-05-153793823743781,121,5003,780
2009-05-143713803693701,512,5003,700
2009-05-133853943763832,167,0003,830
2009-05-123904003863902,781,0003,900
2009-05-114254283953994,813,0003,990
2009-05-083954143874143,060,5004,140
2009-05-073974023863975,158,0003,970
2009-05-013463693413624,147,0003,620
2009-04-303523543393392,288,0003,390
2009-04-283613693363383,164,0003,380
2009-04-273623783573652,936,5003,650
2009-04-243673723563563,952,5003,560
2009-04-233683823523774,571,0003,770
2009-04-224084093623687,023,5003,680
2009-04-213804013773964,759,0003,960
2009-04-203764073653998,568,5003,990
2009-04-173603723373697,065,0003,690
2009-04-1634038034035812,029,5003,580
2009-04-153373443283283,797,5003,280
2009-04-143343643283479,353,5003,470
2009-04-132803172783095,606,5003,090
2009-04-102742802652701,611,0002,700
2009-04-092612702612701,138,5002,700
2009-04-082572702512572,141,0002,570
2009-04-072492632482602,116,5002,600
2009-04-062442622432512,211,5002,510
2009-04-032472502372401,221,0002,400
2009-04-022312412312371,054,0002,370
2009-04-01219230218228905,5002,280
2009-03-31215226213214744,5002,140
2009-03-30237239218218863,0002,180
2009-03-272392472392391,342,5002,390
2009-03-26229236228235524,5002,350
2009-03-25226229223229761,5002,290
2009-03-24230230222227902,5002,270
2009-03-232132252112241,010,0002,240
2009-03-19214216210213573,5002,130
2009-03-182172202102131,007,0002,130
2009-03-172112182052151,079,5002,150
2009-03-16199209199206724,5002,060
2009-03-132002001931971,114,5001,970
2009-03-12197197188190438,0001,900
2009-03-11195198193197769,0001,970
2009-03-10191193186188491,0001,880
2009-03-09192198191192555,5001,920
2009-03-06192197190193902,5001,930
2009-03-052032051992001,100,0002,000
2009-03-041891981861981,171,0001,980
2009-03-03187190184188676,5001,880
2009-03-02192194188190797,0001,900
2009-02-27198198190192951,0001,920
2009-02-26190199188197880,0001,970
2009-02-25194199188193686,0001,930
2009-02-24185187183187661,0001,870
2009-02-23188195184190693,0001,900
2009-02-20202202192192981,0001,920
2009-02-19204208200202872,5002,020
2009-02-182042072002021,466,0002,020
2009-02-17218219211212650,0002,120
2009-02-16221224216217967,5002,170
2009-02-13224226221224621,0002,240
2009-02-12217228217221993,0002,210
2009-02-102252282172201,248,5002,200
2009-02-092422432252251,154,5002,250
2009-02-062552582332352,673,0002,350
2009-02-052472562452501,424,0002,500
2009-02-042382472372451,101,0002,450
2009-02-032412512332331,103,0002,330
2009-02-022302462272361,469,0002,360
2009-01-302402412322341,073,0002,340
2009-01-292552562442471,167,0002,470
2009-01-282402502352451,534,0002,450
2009-01-272312512282501,595,0002,500
2009-01-262362442262291,532,0002,290
2009-01-232472472352351,420,5002,350
2009-01-222582612412481,950,0002,480
2009-01-21256260255255679,5002,550
2009-01-20270270262267810,0002,670
2009-01-19280280269272863,5002,720
2009-01-162712782682741,148,0002,740
2009-01-152562652562611,273,0002,610
2009-01-142712852672761,730,5002,760
2009-01-132702742652661,557,0002,660
2009-01-092882942782921,975,5002,920
2009-01-082982982862862,287,0002,860
2009-01-073093203063063,859,5003,060
2009-01-062943152903057,420,0003,050
2009-01-052702962652925,862,5002,920

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