5480 日本冶金工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	118	121	117	121	955,000	1,210
2011-12-29	118	119	116	119	711,000	1,190
2011-12-28	118	119	115	117	906,000	1,170
2011-12-27	117	118	116	118	1,299,500	1,180
2011-12-26	121	121	119	120	563,000	1,200
2011-12-22	122	123	119	119	684,500	1,190
2011-12-21	126	127	121	122	804,500	1,220
2011-12-20	125	126	122	123	883,500	1,230
2011-12-19	124	124	119	120	1,420,000	1,200
2011-12-16	125	128	125	126	1,010,500	1,260
2011-12-15	132	132	124	126	1,930,000	1,260
2011-12-14	133	138	132	134	1,710,000	1,340
2011-12-13	134	137	133	135	2,599,500	1,350
2011-12-12	127	140	127	136	10,139,500	1,360
2011-12-09	123	127	123	125	889,000	1,250
2011-12-08	125	126	123	125	835,000	1,250
2011-12-07	123	127	122	127	849,500	1,270
2011-12-06	127	127	122	122	938,000	1,220
2011-12-05	125	128	125	128	705,500	1,280
2011-12-02	123	126	122	124	1,360,000	1,240
2011-12-01	122	125	120	122	1,967,000	1,220
2011-11-30	119	120	116	118	1,125,500	1,180
2011-11-29	118	120	116	120	1,521,500	1,200
2011-11-28	112	117	112	116	1,231,000	1,160
2011-11-25	110	112	110	110	576,500	1,100
2011-11-24	110	111	109	109	929,500	1,090
2011-11-22	109	114	108	113	839,500	1,130
2011-11-21	116	116	111	112	1,137,500	1,120
2011-11-18	117	118	116	116	639,000	1,160
2011-11-17	115	121	115	119	1,600,500	1,190
2011-11-16	121	121	116	116	1,201,500	1,160
2011-11-15	122	122	117	120	1,625,000	1,200
2011-11-14	118	129	117	125	3,400,500	1,250
2011-11-11	117	118	115	116	840,000	1,160
2011-11-10	116	117	114	116	1,409,500	1,160
2011-11-09	119	121	117	120	1,474,000	1,200
2011-11-08	121	122	117	118	2,051,000	1,180
2011-11-07	126	127	121	121	2,148,000	1,210
2011-11-04	129	131	126	127	1,471,000	1,270
2011-11-02	129	130	127	127	2,320,000	1,270
2011-11-01	138	139	133	133	2,008,000	1,330
2011-10-31	138	144	138	140	4,783,500	1,400
2011-10-28	138	139	136	137	2,401,000	1,370
2011-10-27	134	136	133	136	767,500	1,360
2011-10-26	133	135	132	134	588,500	1,340
2011-10-25	136	136	132	135	679,500	1,350
2011-10-24	136	136	133	134	800,500	1,340
2011-10-21	132	134	131	133	528,000	1,330
2011-10-20	135	135	131	132	924,000	1,320
2011-10-19	135	137	132	134	1,124,500	1,340
2011-10-18	133	136	133	134	997,000	1,340
2011-10-17	137	137	135	137	1,553,000	1,370
2011-10-14	134	135	133	134	1,593,000	1,340
2011-10-13	132	137	132	136	2,921,500	1,360
2011-10-12	128	132	127	131	1,319,500	1,310
2011-10-11	132	132	130	130	1,276,000	1,300
2011-10-07	130	131	128	128	2,114,500	1,280
2011-10-06	124	129	123	127	2,330,500	1,270
2011-10-05	129	129	120	121	1,931,500	1,210
2011-10-04	125	128	122	127	2,151,000	1,270
2011-10-03	129	131	124	130	2,999,000	1,300
2011-09-30	133	135	131	132	2,061,000	1,320
2011-09-29	128	136	127	134	2,401,000	1,340
2011-09-28	128	132	127	132	2,708,500	1,320
2011-09-27	123	123	120	123	2,299,000	1,230
2011-09-26	129	129	116	117	4,992,000	1,170
2011-09-22	131	133	129	129	2,021,000	1,290
2011-09-21	137	138	131	134	4,483,500	1,340
2011-09-20	138	139	136	138	2,528,500	1,380
2011-09-16	137	140	136	140	6,017,500	1,400
2011-09-15	135	136	132	135	3,931,000	1,350
2011-09-14	134	137	131	131	13,303,500	1,310
2011-09-13	135	138	133	135	4,380,500	1,350
2011-09-12	137	137	135	135	4,261,500	1,350
2011-09-09	137	140	134	138	4,318,500	1,380
2011-09-08	141	142	138	138	4,174,000	1,380
2011-09-07	145	145	139	140	11,341,000	1,400
2011-09-06	157	158	141	143	16,663,500	1,430
2011-09-05	166	166	161	161	4,353,500	1,610
2011-09-02	170	170	168	168	2,634,500	1,680
2011-09-01	171	172	169	171	4,578,500	1,710
2011-08-31	169	171	167	170	10,508,000	1,700
2011-08-30	167	173	165	170	20,044,000	1,700
2011-08-29	195	202	191	197	1,069,500	1,970
2011-08-26	189	193	187	192	740,500	1,920
2011-08-25	186	193	186	188	521,500	1,880
2011-08-24	194	195	183	184	1,333,000	1,840
2011-08-23	186	189	183	189	892,500	1,890
2011-08-22	191	196	182	183	1,063,500	1,830
2011-08-19	198	199	194	194	1,338,000	1,940
2011-08-18	205	205	200	201	932,000	2,010
2011-08-17	201	204	201	203	657,500	2,030
2011-08-16	207	208	203	205	723,500	2,050
2011-08-15	205	208	202	208	1,067,000	2,080
2011-08-12	206	206	201	202	881,000	2,020
2011-08-11	197	202	196	201	1,250,500	2,010
2011-08-10	208	209	202	205	1,396,000	2,050
2011-08-09	192	202	188	200	2,480,000	2,000
2011-08-08	212	214	199	201	2,140,000	2,010
2011-08-05	214	217	210	214	1,470,500	2,140
2011-08-04	227	230	224	225	990,500	2,250
2011-08-03	230	230	225	228	1,556,000	2,280
2011-08-02	233	235	231	234	1,306,000	2,340
2011-08-01	232	239	232	235	2,984,000	2,350
2011-07-29	227	235	224	230	7,336,000	2,300
2011-07-28	220	222	216	217	1,020,500	2,170
2011-07-27	222	222	219	222	822,500	2,220
2011-07-26	221	223	221	223	499,000	2,230
2011-07-25	223	223	220	220	441,500	2,200
2011-07-22	224	225	223	224	789,000	2,240
2011-07-21	219	225	219	222	1,510,500	2,220
2011-07-20	219	219	214	217	1,172,000	2,170
2011-07-19	216	217	214	215	679,000	2,150
2011-07-15	220	222	216	218	1,484,000	2,180
2011-07-14	217	231	217	223	4,050,500	2,230
2011-07-13	212	216	212	215	733,000	2,150
2011-07-12	217	218	214	214	1,176,500	2,140
2011-07-11	222	223	219	219	975,500	2,190
2011-07-08	226	227	221	223	2,198,000	2,230
2011-07-07	227	235	223	223	9,229,500	2,230
2011-07-06	211	216	211	216	788,500	2,160
2011-07-05	214	215	211	213	749,000	2,130
2011-07-04	215	217	214	214	753,000	2,140
2011-07-01	217	217	210	210	739,500	2,100
2011-06-30	215	216	212	216	818,500	2,160
2011-06-29	215	215	211	213	812,500	2,130
2011-06-28	211	211	209	210	288,500	2,100
2011-06-27	211	212	206	208	386,000	2,080
2011-06-24	207	212	207	211	537,500	2,110
2011-06-23	207	211	207	209	451,000	2,090
2011-06-22	203	209	203	209	589,500	2,090
2011-06-21	202	204	200	202	675,500	2,020
2011-06-20	205	205	200	201	468,500	2,010
2011-06-17	206	207	201	203	818,500	2,030
2011-06-16	206	209	205	206	744,000	2,060
2011-06-15	213	214	208	209	611,000	2,090
2011-06-14	203	209	203	209	601,500	2,090
2011-06-13	206	209	204	205	912,500	2,050
2011-06-10	208	213	208	211	1,817,500	2,110
2011-06-09	202	205	199	205	768,000	2,050
2011-06-08	202	203	200	203	627,000	2,030
2011-06-07	201	205	199	203	809,500	2,030
2011-06-06	206	208	202	202	1,205,000	2,020
2011-06-03	211	213	204	207	1,282,500	2,070
2011-06-02	210	214	209	213	920,500	2,130
2011-06-01	218	219	215	217	767,500	2,170
2011-05-31	214	218	214	218	577,000	2,180
2011-05-30	212	215	209	214	759,500	2,140
2011-05-27	206	218	203	211	2,075,500	2,110
2011-05-26	206	210	205	209	1,915,500	2,090
2011-05-25	215	216	206	210	1,603,500	2,100
2011-05-24	218	219	213	215	1,971,000	2,150
2011-05-23	217	227	213	220	3,448,500	2,200
2011-05-20	212	222	210	219	2,830,500	2,190
2011-05-19	214	217	207	209	1,131,000	2,090
2011-05-18	205	214	203	212	1,098,500	2,120
2011-05-17	198	207	195	207	1,201,500	2,070
2011-05-16	207	208	200	200	1,242,000	2,000
2011-05-13	214	215	207	211	1,880,500	2,110
2011-05-12	210	215	208	214	2,552,500	2,140
2011-05-11	214	221	207	213	9,594,500	2,130
2011-05-10	189	190	187	189	405,000	1,890
2011-05-09	184	187	184	187	309,000	1,870
2011-05-06	189	190	185	186	567,500	1,860
2011-05-02	190	193	190	192	387,500	1,920
2011-04-28	190	190	188	190	367,000	1,900
2011-04-27	190	191	188	189	426,000	1,890
2011-04-26	187	189	186	189	430,000	1,890
2011-04-25	185	187	185	187	185,500	1,870
2011-04-22	185	186	181	185	583,000	1,850
2011-04-21	188	188	185	187	500,500	1,870
2011-04-20	187	187	183	184	392,000	1,840
2011-04-19	184	186	180	182	682,000	1,820
2011-04-18	187	190	186	187	416,000	1,870
2011-04-15	192	193	187	187	942,000	1,870
2011-04-14	186	191	184	190	891,500	1,900
2011-04-13	179	187	179	186	596,000	1,860
2011-04-12	182	183	180	181	956,500	1,810
2011-04-11	183	188	181	186	644,000	1,860
2011-04-08	168	184	168	182	1,166,500	1,820
2011-04-07	170	174	170	172	756,000	1,720
2011-04-06	174	174	169	170	1,041,000	1,700
2011-04-05	180	182	174	177	1,149,500	1,770
2011-04-04	187	189	183	184	485,000	1,840
2011-04-01	190	191	185	186	642,000	1,860
2011-03-31	187	188	182	188	854,000	1,880
2011-03-30	177	186	176	186	1,308,500	1,860
2011-03-29	167	180	167	178	951,500	1,780
2011-03-28	169	173	166	169	1,685,000	1,690
2011-03-25	179	180	172	174	1,097,500	1,740
2011-03-24	178	182	177	178	945,000	1,780
2011-03-23	177	184	175	181	2,734,500	1,810
2011-03-22	191	196	187	191	1,939,000	1,910
2011-03-18	170	184	167	181	2,746,000	1,810
2011-03-17	133	160	132	160	2,003,000	1,600
2011-03-16	144	152	139	143	2,793,000	1,430
2011-03-15	170	171	126	131	2,907,500	1,310
2011-03-14	175	190	170	176	2,562,000	1,760
2011-03-11	210	215	209	211	1,006,500	2,110
2011-03-10	216	217	212	213	861,000	2,130
2011-03-09	223	223	217	218	761,500	2,180
2011-03-08	225	227	221	221	595,000	2,210
2011-03-07	228	229	221	225	878,000	2,250
2011-03-04	231	231	227	229	539,000	2,290
2011-03-03	226	228	226	226	345,000	2,260
2011-03-02	227	229	226	226	579,500	2,260
2011-03-01	232	233	230	231	658,500	2,310
2011-02-28	230	231	226	231	776,500	2,310
2011-02-25	227	229	226	229	826,000	2,290
2011-02-24	236	237	229	230	866,500	2,300
2011-02-23	237	241	237	237	730,000	2,370
2011-02-22	241	245	240	241	913,500	2,410
2011-02-21	245	245	241	242	522,000	2,420
2011-02-18	244	244	240	244	604,500	2,440
2011-02-17	248	248	243	243	1,086,500	2,430
2011-02-16	246	247	243	244	881,000	2,440
2011-02-15	246	250	246	247	1,431,500	2,470
2011-02-14	245	246	244	244	351,000	2,440
2011-02-10	242	245	241	243	561,500	2,430
2011-02-09	251	252	243	245	931,000	2,450
2011-02-08	249	251	247	250	947,000	2,500
2011-02-07	250	252	247	249	675,500	2,490
2011-02-04	253	256	248	249	1,780,500	2,490
2011-02-03	245	246	242	243	607,500	2,430
2011-02-02	244	247	243	245	830,000	2,450
2011-02-01	242	244	240	241	575,000	2,410
2011-01-31	238	241	236	240	817,000	2,400
2011-01-28	245	247	242	244	1,222,500	2,440
2011-01-27	249	251	247	249	591,000	2,490
2011-01-26	253	254	249	249	508,500	2,490
2011-01-25	251	255	250	253	668,500	2,530
2011-01-24	249	254	245	251	800,500	2,510
2011-01-21	264	265	249	250	2,695,000	2,500
2011-01-20	266	271	265	265	4,412,500	2,650
2011-01-19	256	272	255	268	6,762,500	2,680
2011-01-18	252	254	252	254	367,000	2,540
2011-01-17	255	256	251	254	824,500	2,540
2011-01-14	254	255	253	254	611,500	2,540
2011-01-13	259	260	253	254	847,500	2,540
2011-01-12	263	264	254	256	1,809,500	2,560
2011-01-11	256	260	253	260	1,353,500	2,600
2011-01-07	260	260	255	256	1,196,500	2,560
2011-01-06	263	264	259	260	2,186,500	2,600
2011-01-05	248	260	248	257	3,328,500	2,570
2011-01-04	242	248	241	246	978,500	2,460

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