5480 日本冶金工業(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 245 | 245 | 241 | 241 | 403,500 | 2,410 |
2010-12-29 | 242 | 245 | 239 | 244 | 779,000 | 2,440 |
2010-12-28 | 240 | 242 | 239 | 240 | 501,500 | 2,400 |
2010-12-27 | 240 | 241 | 238 | 239 | 666,500 | 2,390 |
2010-12-24 | 243 | 244 | 237 | 239 | 1,147,500 | 2,390 |
2010-12-22 | 246 | 248 | 244 | 245 | 1,036,000 | 2,450 |
2010-12-21 | 243 | 247 | 243 | 245 | 919,000 | 2,450 |
2010-12-20 | 248 | 248 | 240 | 245 | 1,153,000 | 2,450 |
2010-12-17 | 253 | 253 | 247 | 249 | 1,390,000 | 2,490 |
2010-12-16 | 255 | 257 | 252 | 252 | 1,285,000 | 2,520 |
2010-12-15 | 254 | 256 | 251 | 256 | 1,233,000 | 2,560 |
2010-12-14 | 256 | 260 | 253 | 255 | 1,397,000 | 2,550 |
2010-12-13 | 252 | 258 | 251 | 258 | 1,432,000 | 2,580 |
2010-12-10 | 255 | 257 | 252 | 256 | 1,132,000 | 2,560 |
2010-12-09 | 258 | 259 | 251 | 255 | 1,192,500 | 2,550 |
2010-12-08 | 254 | 258 | 253 | 256 | 1,249,500 | 2,560 |
2010-12-07 | 252 | 253 | 247 | 252 | 1,373,500 | 2,520 |
2010-12-06 | 238 | 253 | 238 | 251 | 2,467,500 | 2,510 |
2010-12-03 | 239 | 241 | 238 | 239 | 927,500 | 2,390 |
2010-12-02 | 237 | 240 | 235 | 237 | 1,337,500 | 2,370 |
2010-12-01 | 230 | 233 | 228 | 231 | 677,500 | 2,310 |
2010-11-30 | 237 | 238 | 232 | 234 | 1,161,000 | 2,340 |
2010-11-29 | 236 | 240 | 235 | 237 | 870,500 | 2,370 |
2010-11-26 | 234 | 240 | 234 | 234 | 1,126,500 | 2,340 |
2010-11-25 | 233 | 235 | 231 | 233 | 771,000 | 2,330 |
2010-11-24 | 226 | 230 | 221 | 229 | 1,399,000 | 2,290 |
2010-11-22 | 231 | 234 | 230 | 233 | 1,330,000 | 2,330 |
2010-11-19 | 228 | 229 | 225 | 226 | 1,177,500 | 2,260 |
2010-11-18 | 213 | 223 | 213 | 222 | 1,237,500 | 2,220 |
2010-11-17 | 210 | 215 | 209 | 214 | 628,500 | 2,140 |
2010-11-16 | 218 | 220 | 213 | 213 | 934,000 | 2,130 |
2010-11-15 | 215 | 216 | 215 | 216 | 407,000 | 2,160 |
2010-11-12 | 218 | 223 | 218 | 218 | 724,500 | 2,180 |
2010-11-11 | 224 | 224 | 221 | 221 | 928,000 | 2,210 |
2010-11-10 | 219 | 221 | 218 | 219 | 643,000 | 2,190 |
2010-11-09 | 217 | 218 | 216 | 217 | 502,000 | 2,170 |
2010-11-08 | 216 | 220 | 214 | 219 | 1,298,000 | 2,190 |
2010-11-05 | 210 | 212 | 209 | 212 | 1,576,000 | 2,120 |
2010-11-04 | 205 | 208 | 205 | 207 | 1,456,000 | 2,070 |
2010-11-02 | 210 | 210 | 199 | 201 | 2,445,000 | 2,010 |
2010-11-01 | 225 | 228 | 208 | 210 | 4,427,500 | 2,100 |
2010-10-29 | 242 | 243 | 234 | 237 | 852,500 | 2,370 |
2010-10-28 | 243 | 244 | 240 | 244 | 913,000 | 2,440 |
2010-10-27 | 247 | 248 | 241 | 242 | 800,000 | 2,420 |
2010-10-26 | 248 | 250 | 244 | 246 | 1,464,000 | 2,460 |
2010-10-25 | 253 | 256 | 248 | 251 | 1,054,000 | 2,510 |
2010-10-22 | 252 | 258 | 252 | 256 | 521,000 | 2,560 |
2010-10-21 | 260 | 261 | 253 | 253 | 669,500 | 2,530 |
2010-10-20 | 262 | 262 | 255 | 258 | 625,000 | 2,580 |
2010-10-19 | 265 | 271 | 262 | 265 | 907,000 | 2,650 |
2010-10-18 | 265 | 268 | 263 | 267 | 805,000 | 2,670 |
2010-10-15 | 272 | 273 | 267 | 268 | 809,500 | 2,680 |
2010-10-14 | 269 | 276 | 269 | 274 | 1,071,500 | 2,740 |
2010-10-13 | 272 | 276 | 265 | 265 | 1,193,000 | 2,650 |
2010-10-12 | 276 | 284 | 268 | 272 | 1,809,500 | 2,720 |
2010-10-08 | 281 | 283 | 276 | 276 | 1,968,000 | 2,760 |
2010-10-07 | 265 | 290 | 264 | 285 | 4,593,500 | 2,850 |
2010-10-06 | 257 | 264 | 251 | 264 | 1,355,000 | 2,640 |
2010-10-05 | 250 | 255 | 245 | 255 | 750,500 | 2,550 |
2010-10-04 | 254 | 256 | 251 | 251 | 500,000 | 2,510 |
2010-10-01 | 257 | 259 | 253 | 254 | 544,000 | 2,540 |
2010-09-30 | 263 | 264 | 255 | 256 | 447,500 | 2,560 |
2010-09-29 | 261 | 265 | 260 | 265 | 714,000 | 2,650 |
2010-09-28 | 258 | 265 | 258 | 262 | 429,000 | 2,620 |
2010-09-27 | 256 | 260 | 254 | 260 | 496,500 | 2,600 |
2010-09-24 | 259 | 261 | 255 | 258 | 671,500 | 2,580 |
2010-09-22 | 265 | 267 | 264 | 264 | 401,500 | 2,640 |
2010-09-21 | 273 | 275 | 269 | 270 | 406,000 | 2,700 |
2010-09-17 | 268 | 269 | 264 | 268 | 495,500 | 2,680 |
2010-09-16 | 274 | 274 | 263 | 267 | 627,500 | 2,670 |
2010-09-15 | 261 | 274 | 261 | 271 | 1,125,000 | 2,710 |
2010-09-14 | 265 | 267 | 262 | 265 | 505,500 | 2,650 |
2010-09-13 | 261 | 268 | 261 | 266 | 722,500 | 2,660 |
2010-09-10 | 257 | 259 | 255 | 258 | 793,500 | 2,580 |
2010-09-09 | 253 | 255 | 250 | 253 | 756,500 | 2,530 |
2010-09-08 | 254 | 254 | 250 | 250 | 598,500 | 2,500 |
2010-09-07 | 262 | 270 | 259 | 260 | 974,000 | 2,600 |
2010-09-06 | 260 | 262 | 257 | 262 | 708,000 | 2,620 |
2010-09-03 | 249 | 253 | 248 | 253 | 542,000 | 2,530 |
2010-09-02 | 254 | 256 | 244 | 249 | 686,000 | 2,490 |
2010-09-01 | 243 | 250 | 243 | 250 | 615,000 | 2,500 |
2010-08-31 | 252 | 252 | 244 | 244 | 654,500 | 2,440 |
2010-08-30 | 256 | 263 | 256 | 257 | 625,000 | 2,570 |
2010-08-27 | 247 | 257 | 242 | 252 | 1,041,500 | 2,520 |
2010-08-26 | 243 | 252 | 239 | 250 | 926,000 | 2,500 |
2010-08-25 | 242 | 246 | 240 | 243 | 996,000 | 2,430 |
2010-08-24 | 252 | 253 | 246 | 250 | 814,000 | 2,500 |
2010-08-23 | 255 | 258 | 254 | 254 | 383,000 | 2,540 |
2010-08-20 | 259 | 263 | 258 | 259 | 458,500 | 2,590 |
2010-08-19 | 256 | 266 | 256 | 264 | 850,000 | 2,640 |
2010-08-18 | 257 | 259 | 255 | 259 | 706,500 | 2,590 |
2010-08-17 | 256 | 257 | 252 | 255 | 785,000 | 2,550 |
2010-08-16 | 259 | 261 | 256 | 258 | 582,000 | 2,580 |
2010-08-13 | 262 | 264 | 257 | 263 | 574,000 | 2,630 |
2010-08-12 | 257 | 268 | 255 | 262 | 1,243,500 | 2,620 |
2010-08-11 | 273 | 274 | 265 | 265 | 909,500 | 2,650 |
2010-08-10 | 278 | 283 | 274 | 277 | 2,032,500 | 2,770 |
2010-08-09 | 272 | 275 | 270 | 273 | 511,000 | 2,730 |
2010-08-06 | 269 | 274 | 269 | 274 | 643,000 | 2,740 |
2010-08-05 | 273 | 274 | 268 | 272 | 536,000 | 2,720 |
2010-08-04 | 276 | 276 | 268 | 268 | 1,189,500 | 2,680 |
2010-08-03 | 276 | 278 | 273 | 276 | 1,348,000 | 2,760 |
2010-08-02 | 273 | 273 | 267 | 268 | 952,500 | 2,680 |
2010-07-30 | 282 | 282 | 276 | 276 | 1,190,500 | 2,760 |
2010-07-29 | 283 | 293 | 282 | 289 | 1,383,500 | 2,890 |
2010-07-28 | 280 | 283 | 279 | 283 | 723,500 | 2,830 |
2010-07-27 | 281 | 283 | 277 | 277 | 561,000 | 2,770 |
2010-07-26 | 282 | 285 | 280 | 282 | 870,500 | 2,820 |
2010-07-23 | 270 | 277 | 269 | 274 | 1,347,500 | 2,740 |
2010-07-22 | 262 | 267 | 261 | 263 | 744,500 | 2,630 |
2010-07-21 | 273 | 276 | 266 | 267 | 782,000 | 2,670 |
2010-07-20 | 272 | 273 | 266 | 269 | 1,232,500 | 2,690 |
2010-07-16 | 281 | 284 | 275 | 276 | 1,069,000 | 2,760 |
2010-07-15 | 294 | 294 | 286 | 286 | 751,000 | 2,860 |
2010-07-14 | 296 | 298 | 293 | 295 | 923,000 | 2,950 |
2010-07-13 | 293 | 298 | 289 | 289 | 865,500 | 2,890 |
2010-07-12 | 289 | 301 | 289 | 292 | 1,185,000 | 2,920 |
2010-07-09 | 295 | 296 | 289 | 292 | 1,048,500 | 2,920 |
2010-07-08 | 297 | 297 | 290 | 293 | 1,037,500 | 2,930 |
2010-07-07 | 289 | 294 | 281 | 284 | 1,154,000 | 2,840 |
2010-07-06 | 283 | 291 | 275 | 291 | 1,466,500 | 2,910 |
2010-07-05 | 286 | 293 | 284 | 286 | 944,000 | 2,860 |
2010-07-02 | 280 | 291 | 277 | 288 | 1,008,000 | 2,880 |
2010-07-01 | 286 | 289 | 277 | 280 | 1,475,000 | 2,800 |
2010-06-30 | 293 | 293 | 286 | 290 | 1,451,500 | 2,900 |
2010-06-29 | 307 | 312 | 299 | 300 | 1,232,500 | 3,000 |
2010-06-28 | 315 | 316 | 305 | 306 | 877,500 | 3,060 |
2010-06-25 | 318 | 322 | 311 | 313 | 1,283,000 | 3,130 |
2010-06-24 | 323 | 331 | 322 | 326 | 1,001,500 | 3,260 |
2010-06-23 | 328 | 331 | 325 | 326 | 1,259,000 | 3,260 |
2010-06-22 | 337 | 341 | 335 | 337 | 1,253,500 | 3,370 |
2010-06-21 | 332 | 343 | 330 | 341 | 1,925,000 | 3,410 |
2010-06-18 | 331 | 334 | 325 | 326 | 1,630,500 | 3,260 |
2010-06-17 | 336 | 342 | 330 | 331 | 3,265,500 | 3,310 |
2010-06-16 | 318 | 339 | 315 | 336 | 8,044,000 | 3,360 |
2010-06-15 | 306 | 315 | 304 | 306 | 969,000 | 3,060 |
2010-06-14 | 306 | 308 | 304 | 306 | 1,066,000 | 3,060 |
2010-06-11 | 295 | 305 | 292 | 300 | 2,480,500 | 3,000 |
2010-06-10 | 286 | 288 | 278 | 285 | 1,357,000 | 2,850 |
2010-06-09 | 288 | 295 | 282 | 285 | 1,553,000 | 2,850 |
2010-06-08 | 285 | 296 | 284 | 290 | 1,823,500 | 2,900 |
2010-06-07 | 291 | 294 | 284 | 289 | 1,889,000 | 2,890 |
2010-06-04 | 300 | 304 | 298 | 299 | 1,327,500 | 2,990 |
2010-06-03 | 305 | 308 | 302 | 305 | 1,312,000 | 3,050 |
2010-06-02 | 301 | 306 | 295 | 298 | 1,906,000 | 2,980 |
2010-06-01 | 313 | 316 | 305 | 309 | 1,002,000 | 3,090 |
2010-05-31 | 309 | 320 | 308 | 315 | 1,165,000 | 3,150 |
2010-05-28 | 312 | 320 | 307 | 312 | 1,903,000 | 3,120 |
2010-05-27 | 289 | 304 | 286 | 304 | 2,039,000 | 3,040 |
2010-05-26 | 295 | 299 | 286 | 292 | 2,053,000 | 2,920 |
2010-05-25 | 304 | 306 | 288 | 289 | 1,955,500 | 2,890 |
2010-05-24 | 303 | 312 | 298 | 309 | 2,126,000 | 3,090 |
2010-05-21 | 299 | 306 | 297 | 305 | 3,155,500 | 3,050 |
2010-05-20 | 318 | 324 | 308 | 313 | 1,707,500 | 3,130 |
2010-05-19 | 305 | 325 | 302 | 322 | 2,178,500 | 3,220 |
2010-05-18 | 329 | 332 | 310 | 313 | 1,907,500 | 3,130 |
2010-05-17 | 339 | 344 | 327 | 329 | 2,104,500 | 3,290 |
2010-05-14 | 342 | 356 | 338 | 346 | 3,203,500 | 3,460 |
2010-05-13 | 343 | 349 | 332 | 347 | 3,240,000 | 3,470 |
2010-05-12 | 330 | 347 | 327 | 339 | 3,909,000 | 3,390 |
2010-05-11 | 335 | 337 | 322 | 324 | 2,925,000 | 3,240 |
2010-05-10 | 314 | 327 | 314 | 325 | 2,853,000 | 3,250 |
2010-05-07 | 301 | 323 | 299 | 316 | 2,869,000 | 3,160 |
2010-05-06 | 335 | 337 | 323 | 325 | 2,487,500 | 3,250 |
2010-04-30 | 354 | 357 | 347 | 351 | 1,565,500 | 3,510 |
2010-04-28 | 355 | 356 | 351 | 354 | 1,717,000 | 3,540 |
2010-04-27 | 363 | 368 | 361 | 363 | 1,245,000 | 3,630 |
2010-04-26 | 360 | 367 | 359 | 363 | 1,308,500 | 3,630 |
2010-04-23 | 362 | 362 | 353 | 357 | 1,281,000 | 3,570 |
2010-04-22 | 355 | 357 | 350 | 354 | 1,297,500 | 3,540 |
2010-04-21 | 356 | 362 | 352 | 360 | 1,508,000 | 3,600 |
2010-04-20 | 359 | 359 | 347 | 348 | 1,521,500 | 3,480 |
2010-04-19 | 357 | 363 | 352 | 353 | 2,102,000 | 3,530 |
2010-04-16 | 368 | 372 | 361 | 368 | 2,324,000 | 3,680 |
2010-04-15 | 355 | 374 | 352 | 371 | 4,806,000 | 3,710 |
2010-04-14 | 355 | 356 | 349 | 351 | 1,288,500 | 3,510 |
2010-04-13 | 363 | 363 | 350 | 353 | 1,399,500 | 3,530 |
2010-04-12 | 364 | 368 | 362 | 362 | 1,241,000 | 3,620 |
2010-04-09 | 360 | 362 | 356 | 361 | 938,000 | 3,610 |
2010-04-08 | 355 | 363 | 355 | 358 | 1,361,000 | 3,580 |
2010-04-07 | 361 | 364 | 352 | 360 | 2,478,500 | 3,600 |
2010-04-06 | 371 | 373 | 361 | 364 | 2,155,000 | 3,640 |
2010-04-05 | 375 | 376 | 371 | 372 | 1,782,000 | 3,720 |
2010-04-02 | 373 | 375 | 367 | 369 | 1,920,000 | 3,690 |
2010-04-01 | 368 | 374 | 366 | 373 | 2,067,000 | 3,730 |
2010-03-31 | 372 | 375 | 366 | 370 | 2,609,000 | 3,700 |
2010-03-30 | 370 | 383 | 368 | 373 | 5,756,000 | 3,730 |
2010-03-29 | 336 | 360 | 335 | 358 | 4,163,000 | 3,580 |
2010-03-26 | 335 | 341 | 334 | 337 | 2,343,000 | 3,370 |
2010-03-25 | 326 | 331 | 321 | 330 | 1,576,500 | 3,300 |
2010-03-24 | 332 | 332 | 318 | 323 | 2,170,000 | 3,230 |
2010-03-23 | 332 | 338 | 323 | 325 | 2,631,500 | 3,250 |
2010-03-19 | 337 | 339 | 329 | 337 | 2,069,000 | 3,370 |
2010-03-18 | 334 | 342 | 334 | 337 | 3,529,000 | 3,370 |
2010-03-17 | 327 | 335 | 326 | 332 | 2,696,000 | 3,320 |
2010-03-16 | 324 | 326 | 321 | 325 | 2,661,500 | 3,250 |
2010-03-15 | 323 | 332 | 319 | 330 | 5,519,500 | 3,300 |
2010-03-12 | 311 | 319 | 306 | 317 | 7,523,000 | 3,170 |
2010-03-11 | 286 | 315 | 285 | 309 | 11,119,000 | 3,090 |
2010-03-10 | 285 | 287 | 282 | 283 | 1,358,500 | 2,830 |
2010-03-09 | 289 | 289 | 286 | 287 | 1,253,000 | 2,870 |
2010-03-08 | 292 | 294 | 286 | 291 | 3,567,000 | 2,910 |
2010-03-05 | 286 | 293 | 285 | 288 | 2,679,500 | 2,880 |
2010-03-04 | 279 | 291 | 277 | 285 | 5,566,000 | 2,850 |
2010-03-03 | 270 | 279 | 269 | 278 | 3,714,500 | 2,780 |
2010-03-02 | 269 | 273 | 265 | 269 | 1,627,000 | 2,690 |
2010-03-01 | 269 | 274 | 266 | 267 | 2,338,000 | 2,670 |
2010-02-26 | 264 | 269 | 262 | 264 | 1,869,000 | 2,640 |
2010-02-25 | 268 | 275 | 265 | 265 | 2,193,000 | 2,650 |
2010-02-24 | 272 | 275 | 268 | 269 | 2,639,500 | 2,690 |
2010-02-23 | 276 | 280 | 273 | 279 | 2,728,000 | 2,790 |
2010-02-22 | 287 | 288 | 278 | 279 | 3,350,000 | 2,790 |
2010-02-19 | 290 | 295 | 278 | 280 | 4,788,000 | 2,800 |
2010-02-18 | 291 | 294 | 282 | 290 | 6,706,500 | 2,900 |
2010-02-17 | 267 | 290 | 262 | 290 | 8,440,000 | 2,900 |
2010-02-16 | 267 | 269 | 256 | 257 | 2,482,500 | 2,570 |
2010-02-15 | 274 | 275 | 265 | 265 | 1,844,000 | 2,650 |
2010-02-12 | 270 | 275 | 263 | 274 | 3,708,000 | 2,740 |
2010-02-10 | 271 | 277 | 263 | 264 | 4,604,000 | 2,640 |
2010-02-09 | 268 | 281 | 260 | 275 | 8,545,500 | 2,750 |
2010-02-08 | 326 | 328 | 315 | 316 | 1,465,500 | 3,160 |
2010-02-05 | 325 | 335 | 323 | 331 | 985,000 | 3,310 |
2010-02-04 | 344 | 344 | 334 | 338 | 881,000 | 3,380 |
2010-02-03 | 356 | 358 | 344 | 346 | 1,186,000 | 3,460 |
2010-02-02 | 342 | 348 | 342 | 348 | 1,023,000 | 3,480 |
2010-02-01 | 338 | 341 | 332 | 335 | 1,301,000 | 3,350 |
2010-01-29 | 347 | 353 | 340 | 340 | 1,263,500 | 3,400 |
2010-01-28 | 354 | 359 | 346 | 347 | 1,703,500 | 3,470 |
2010-01-27 | 360 | 363 | 347 | 350 | 1,169,500 | 3,500 |
2010-01-26 | 372 | 374 | 358 | 360 | 1,048,500 | 3,600 |
2010-01-25 | 364 | 372 | 364 | 370 | 882,500 | 3,700 |
2010-01-22 | 371 | 378 | 371 | 376 | 1,327,500 | 3,760 |
2010-01-21 | 380 | 387 | 373 | 387 | 1,310,500 | 3,870 |
2010-01-20 | 400 | 403 | 382 | 386 | 1,843,500 | 3,860 |
2010-01-19 | 392 | 405 | 389 | 393 | 1,594,500 | 3,930 |
2010-01-18 | 396 | 397 | 389 | 392 | 1,557,500 | 3,920 |
2010-01-15 | 407 | 408 | 398 | 404 | 1,457,000 | 4,040 |
2010-01-14 | 404 | 409 | 401 | 408 | 1,459,500 | 4,080 |
2010-01-13 | 407 | 415 | 398 | 398 | 2,265,500 | 3,980 |
2010-01-12 | 397 | 415 | 396 | 415 | 2,990,500 | 4,150 |
2010-01-08 | 401 | 404 | 392 | 398 | 2,547,000 | 3,980 |
2010-01-07 | 393 | 407 | 390 | 403 | 5,736,500 | 4,030 |
2010-01-06 | 374 | 381 | 371 | 381 | 2,962,000 | 3,810 |
2010-01-05 | 366 | 374 | 363 | 368 | 2,417,000 | 3,680 |
2010-01-04 | 358 | 364 | 356 | 358 | 882,000 | 3,580 |
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