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
2010-12-30245245241241403,5002,410
2010-12-29242245239244779,0002,440
2010-12-28240242239240501,5002,400
2010-12-27240241238239666,5002,390
2010-12-242432442372391,147,5002,390
2010-12-222462482442451,036,0002,450
2010-12-21243247243245919,0002,450
2010-12-202482482402451,153,0002,450
2010-12-172532532472491,390,0002,490
2010-12-162552572522521,285,0002,520
2010-12-152542562512561,233,0002,560
2010-12-142562602532551,397,0002,550
2010-12-132522582512581,432,0002,580
2010-12-102552572522561,132,0002,560
2010-12-092582592512551,192,5002,550
2010-12-082542582532561,249,5002,560
2010-12-072522532472521,373,5002,520
2010-12-062382532382512,467,5002,510
2010-12-03239241238239927,5002,390
2010-12-022372402352371,337,5002,370
2010-12-01230233228231677,5002,310
2010-11-302372382322341,161,0002,340
2010-11-29236240235237870,5002,370
2010-11-262342402342341,126,5002,340
2010-11-25233235231233771,0002,330
2010-11-242262302212291,399,0002,290
2010-11-222312342302331,330,0002,330
2010-11-192282292252261,177,5002,260
2010-11-182132232132221,237,5002,220
2010-11-17210215209214628,5002,140
2010-11-16218220213213934,0002,130
2010-11-15215216215216407,0002,160
2010-11-12218223218218724,5002,180
2010-11-11224224221221928,0002,210
2010-11-10219221218219643,0002,190
2010-11-09217218216217502,0002,170
2010-11-082162202142191,298,0002,190
2010-11-052102122092121,576,0002,120
2010-11-042052082052071,456,0002,070
2010-11-022102101992012,445,0002,010
2010-11-012252282082104,427,5002,100
2010-10-29242243234237852,5002,370
2010-10-28243244240244913,0002,440
2010-10-27247248241242800,0002,420
2010-10-262482502442461,464,0002,460
2010-10-252532562482511,054,0002,510
2010-10-22252258252256521,0002,560
2010-10-21260261253253669,5002,530
2010-10-20262262255258625,0002,580
2010-10-19265271262265907,0002,650
2010-10-18265268263267805,0002,670
2010-10-15272273267268809,5002,680
2010-10-142692762692741,071,5002,740
2010-10-132722762652651,193,0002,650
2010-10-122762842682721,809,5002,720
2010-10-082812832762761,968,0002,760
2010-10-072652902642854,593,5002,850
2010-10-062572642512641,355,0002,640
2010-10-05250255245255750,5002,550
2010-10-04254256251251500,0002,510
2010-10-01257259253254544,0002,540
2010-09-30263264255256447,5002,560
2010-09-29261265260265714,0002,650
2010-09-28258265258262429,0002,620
2010-09-27256260254260496,5002,600
2010-09-24259261255258671,5002,580
2010-09-22265267264264401,5002,640
2010-09-21273275269270406,0002,700
2010-09-17268269264268495,5002,680
2010-09-16274274263267627,5002,670
2010-09-152612742612711,125,0002,710
2010-09-14265267262265505,5002,650
2010-09-13261268261266722,5002,660
2010-09-10257259255258793,5002,580
2010-09-09253255250253756,5002,530
2010-09-08254254250250598,5002,500
2010-09-07262270259260974,0002,600
2010-09-06260262257262708,0002,620
2010-09-03249253248253542,0002,530
2010-09-02254256244249686,0002,490
2010-09-01243250243250615,0002,500
2010-08-31252252244244654,5002,440
2010-08-30256263256257625,0002,570
2010-08-272472572422521,041,5002,520
2010-08-26243252239250926,0002,500
2010-08-25242246240243996,0002,430
2010-08-24252253246250814,0002,500
2010-08-23255258254254383,0002,540
2010-08-20259263258259458,5002,590
2010-08-19256266256264850,0002,640
2010-08-18257259255259706,5002,590
2010-08-17256257252255785,0002,550
2010-08-16259261256258582,0002,580
2010-08-13262264257263574,0002,630
2010-08-122572682552621,243,5002,620
2010-08-11273274265265909,5002,650
2010-08-102782832742772,032,5002,770
2010-08-09272275270273511,0002,730
2010-08-06269274269274643,0002,740
2010-08-05273274268272536,0002,720
2010-08-042762762682681,189,5002,680
2010-08-032762782732761,348,0002,760
2010-08-02273273267268952,5002,680
2010-07-302822822762761,190,5002,760
2010-07-292832932822891,383,5002,890
2010-07-28280283279283723,5002,830
2010-07-27281283277277561,0002,770
2010-07-26282285280282870,5002,820
2010-07-232702772692741,347,5002,740
2010-07-22262267261263744,5002,630
2010-07-21273276266267782,0002,670
2010-07-202722732662691,232,5002,690
2010-07-162812842752761,069,0002,760
2010-07-15294294286286751,0002,860
2010-07-14296298293295923,0002,950
2010-07-13293298289289865,5002,890
2010-07-122893012892921,185,0002,920
2010-07-092952962892921,048,5002,920
2010-07-082972972902931,037,5002,930
2010-07-072892942812841,154,0002,840
2010-07-062832912752911,466,5002,910
2010-07-05286293284286944,0002,860
2010-07-022802912772881,008,0002,880
2010-07-012862892772801,475,0002,800
2010-06-302932932862901,451,5002,900
2010-06-293073122993001,232,5003,000
2010-06-28315316305306877,5003,060
2010-06-253183223113131,283,0003,130
2010-06-243233313223261,001,5003,260
2010-06-233283313253261,259,0003,260
2010-06-223373413353371,253,5003,370
2010-06-213323433303411,925,0003,410
2010-06-183313343253261,630,5003,260
2010-06-173363423303313,265,5003,310
2010-06-163183393153368,044,0003,360
2010-06-15306315304306969,0003,060
2010-06-143063083043061,066,0003,060
2010-06-112953052923002,480,5003,000
2010-06-102862882782851,357,0002,850
2010-06-092882952822851,553,0002,850
2010-06-082852962842901,823,5002,900
2010-06-072912942842891,889,0002,890
2010-06-043003042982991,327,5002,990
2010-06-033053083023051,312,0003,050
2010-06-023013062952981,906,0002,980
2010-06-013133163053091,002,0003,090
2010-05-313093203083151,165,0003,150
2010-05-283123203073121,903,0003,120
2010-05-272893042863042,039,0003,040
2010-05-262952992862922,053,0002,920
2010-05-253043062882891,955,5002,890
2010-05-243033122983092,126,0003,090
2010-05-212993062973053,155,5003,050
2010-05-203183243083131,707,5003,130
2010-05-193053253023222,178,5003,220
2010-05-183293323103131,907,5003,130
2010-05-173393443273292,104,5003,290
2010-05-143423563383463,203,5003,460
2010-05-133433493323473,240,0003,470
2010-05-123303473273393,909,0003,390
2010-05-113353373223242,925,0003,240
2010-05-103143273143252,853,0003,250
2010-05-073013232993162,869,0003,160
2010-05-063353373233252,487,5003,250
2010-04-303543573473511,565,5003,510
2010-04-283553563513541,717,0003,540
2010-04-273633683613631,245,0003,630
2010-04-263603673593631,308,5003,630
2010-04-233623623533571,281,0003,570
2010-04-223553573503541,297,5003,540
2010-04-213563623523601,508,0003,600
2010-04-203593593473481,521,5003,480
2010-04-193573633523532,102,0003,530
2010-04-163683723613682,324,0003,680
2010-04-153553743523714,806,0003,710
2010-04-143553563493511,288,5003,510
2010-04-133633633503531,399,5003,530
2010-04-123643683623621,241,0003,620
2010-04-09360362356361938,0003,610
2010-04-083553633553581,361,0003,580
2010-04-073613643523602,478,5003,600
2010-04-063713733613642,155,0003,640
2010-04-053753763713721,782,0003,720
2010-04-023733753673691,920,0003,690
2010-04-013683743663732,067,0003,730
2010-03-313723753663702,609,0003,700
2010-03-303703833683735,756,0003,730
2010-03-293363603353584,163,0003,580
2010-03-263353413343372,343,0003,370
2010-03-253263313213301,576,5003,300
2010-03-243323323183232,170,0003,230
2010-03-233323383233252,631,5003,250
2010-03-193373393293372,069,0003,370
2010-03-183343423343373,529,0003,370
2010-03-173273353263322,696,0003,320
2010-03-163243263213252,661,5003,250
2010-03-153233323193305,519,5003,300
2010-03-123113193063177,523,0003,170
2010-03-1128631528530911,119,0003,090
2010-03-102852872822831,358,5002,830
2010-03-092892892862871,253,0002,870
2010-03-082922942862913,567,0002,910
2010-03-052862932852882,679,5002,880
2010-03-042792912772855,566,0002,850
2010-03-032702792692783,714,5002,780
2010-03-022692732652691,627,0002,690
2010-03-012692742662672,338,0002,670
2010-02-262642692622641,869,0002,640
2010-02-252682752652652,193,0002,650
2010-02-242722752682692,639,5002,690
2010-02-232762802732792,728,0002,790
2010-02-222872882782793,350,0002,790
2010-02-192902952782804,788,0002,800
2010-02-182912942822906,706,5002,900
2010-02-172672902622908,440,0002,900
2010-02-162672692562572,482,5002,570
2010-02-152742752652651,844,0002,650
2010-02-122702752632743,708,0002,740
2010-02-102712772632644,604,0002,640
2010-02-092682812602758,545,5002,750
2010-02-083263283153161,465,5003,160
2010-02-05325335323331985,0003,310
2010-02-04344344334338881,0003,380
2010-02-033563583443461,186,0003,460
2010-02-023423483423481,023,0003,480
2010-02-013383413323351,301,0003,350
2010-01-293473533403401,263,5003,400
2010-01-283543593463471,703,5003,470
2010-01-273603633473501,169,5003,500
2010-01-263723743583601,048,5003,600
2010-01-25364372364370882,5003,700
2010-01-223713783713761,327,5003,760
2010-01-213803873733871,310,5003,870
2010-01-204004033823861,843,5003,860
2010-01-193924053893931,594,5003,930
2010-01-183963973893921,557,5003,920
2010-01-154074083984041,457,0004,040
2010-01-144044094014081,459,5004,080
2010-01-134074153983982,265,5003,980
2010-01-123974153964152,990,5004,150
2010-01-084014043923982,547,0003,980
2010-01-073934073904035,736,5004,030
2010-01-063743813713812,962,0003,810
2010-01-053663743633682,417,0003,680
2010-01-04358364356358882,0003,580

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