5480 日本冶金工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	116	121	108	113	13,906,000	1,130
2012-12-27	94	117	93	111	18,668,500	1,110
2012-12-26	92	93	91	91	1,885,000	910
2012-12-25	94	94	88	90	2,487,500	900
2012-12-21	94	95	90	92	2,617,500	920
2012-12-20	93	96	92	93	3,476,500	930
2012-12-19	87	91	87	91	3,250,500	910
2012-12-18	84	86	84	86	2,838,500	860
2012-12-17	84	84	82	84	1,454,500	840
2012-12-14	81	82	80	82	1,195,500	820
2012-12-13	81	84	80	81	3,955,000	810
2012-12-12	78	81	78	80	1,562,500	800
2012-12-11	78	79	77	78	588,500	780
2012-12-10	80	81	77	78	1,832,500	780
2012-12-07	78	79	77	79	1,332,000	790
2012-12-06	77	79	76	78	2,240,500	780
2012-12-05	76	77	75	76	1,270,000	760
2012-12-04	74	75	73	74	1,293,000	740
2012-12-03	75	75	72	73	1,553,000	730
2012-11-30	74	75	72	74	3,232,000	740
2012-11-29	73	75	73	75	1,222,000	750
2012-11-28	77	77	72	72	1,554,500	720
2012-11-27	76	77	75	76	1,056,500	760
2012-11-26	76	79	76	77	1,964,000	770
2012-11-22	75	76	74	76	2,033,000	760
2012-11-21	73	75	72	74	2,345,500	740
2012-11-20	73	74	72	73	1,715,000	730
2012-11-19	71	72	69	71	2,204,500	710
2012-11-16	68	69	67	68	1,009,500	680
2012-11-15	67	68	66	67	1,348,500	670
2012-11-14	67	67	66	66	228,000	660
2012-11-13	68	68	66	67	214,000	670
2012-11-12	67	68	66	67	315,500	670
2012-11-09	68	69	67	67	323,500	670
2012-11-08	68	69	68	68	663,500	680
2012-11-07	70	70	69	70	343,500	700
2012-11-06	69	70	68	70	291,500	700
2012-11-05	70	70	68	68	757,500	680
2012-11-02	70	72	70	70	444,500	700
2012-11-01	70	71	69	69	541,500	690
2012-10-31	68	72	68	71	1,947,000	710
2012-10-30	66	68	66	67	592,000	670
2012-10-29	68	69	66	66	717,000	660
2012-10-26	71	71	67	67	1,209,000	670
2012-10-25	70	70	68	70	917,000	700
2012-10-24	69	71	68	69	814,500	690
2012-10-23	73	73	69	70	923,500	700
2012-10-22	71	73	70	73	1,559,000	730
2012-10-19	69	72	68	72	1,380,000	720
2012-10-18	68	70	67	68	1,133,500	680
2012-10-17	68	68	66	67	1,312,000	670
2012-10-16	64	67	64	66	1,132,500	660
2012-10-15	63	64	61	62	1,620,500	620
2012-10-12	64	65	63	63	996,500	630
2012-10-11	65	66	63	63	1,674,000	630
2012-10-10	68	68	66	67	895,500	670
2012-10-09	71	72	69	69	857,500	690
2012-10-05	70	72	70	72	703,500	720
2012-10-04	70	71	69	71	563,000	710
2012-10-03	70	70	68	69	547,000	690
2012-10-02	68	71	68	69	699,500	690
2012-10-01	70	71	68	68	500,500	680
2012-09-28	72	73	70	70	718,500	700
2012-09-27	73	73	70	71	1,045,000	710
2012-09-26	73	74	72	73	494,000	730
2012-09-25	74	75	72	74	1,057,000	740
2012-09-24	75	76	74	74	711,000	740
2012-09-21	74	76	74	76	953,000	760
2012-09-20	78	78	74	74	1,906,500	740
2012-09-19	77	78	75	78	1,497,500	780
2012-09-18	75	77	73	77	1,256,000	770
2012-09-14	70	74	70	74	2,278,500	740
2012-09-13	69	70	68	69	634,000	690
2012-09-12	66	70	66	70	990,500	700
2012-09-11	68	68	66	67	1,114,000	670
2012-09-10	69	71	67	69	1,564,000	690
2012-09-07	67	68	65	68	2,023,500	680
2012-09-06	63	64	62	64	1,329,500	640
2012-09-05	66	66	62	62	2,022,500	620
2012-09-04	69	71	66	67	1,642,000	670
2012-09-03	70	71	69	70	1,391,000	700
2012-08-31	72	73	69	71	1,377,500	710
2012-08-30	73	73	72	72	484,500	720
2012-08-29	71	74	71	74	1,307,500	740
2012-08-28	72	73	71	71	1,320,500	710
2012-08-27	76	77	73	73	1,591,500	730
2012-08-24	78	79	76	76	2,792,500	760
2012-08-23	79	79	77	78	1,594,500	780
2012-08-22	80	80	78	79	922,500	790
2012-08-21	82	82	80	80	789,500	800
2012-08-20	83	84	81	82	980,500	820
2012-08-17	79	81	78	81	1,799,000	810
2012-08-16	77	79	77	79	1,283,000	790
2012-08-15	81	82	77	77	2,235,000	770
2012-08-14	81	82	79	81	875,000	810
2012-08-13	79	82	79	82	794,000	820
2012-08-10	80	82	78	78	2,349,500	780
2012-08-09	78	80	77	77	1,105,500	770
2012-08-08	79	81	77	79	2,148,500	790
2012-08-07	80	81	78	78	1,076,000	780
2012-08-06	82	83	79	79	1,405,500	790
2012-08-03	83	83	80	82	1,610,000	820
2012-08-02	82	86	82	86	1,296,000	860
2012-08-01	80	82	79	81	786,500	810
2012-07-31	79	82	79	81	1,074,000	810
2012-07-30	81	83	79	79	1,323,500	790
2012-07-27	85	85	79	79	4,282,500	790
2012-07-26	87	88	84	86	1,056,000	860
2012-07-25	86	87	83	84	834,500	840
2012-07-24	87	89	86	87	1,158,500	870
2012-07-23	94	95	88	89	1,442,500	890
2012-07-20	101	101	95	96	867,500	960
2012-07-19	98	99	97	99	685,000	990
2012-07-18	100	100	97	97	965,000	970
2012-07-17	102	102	99	100	852,000	1,000
2012-07-13	102	103	101	103	675,000	1,030
2012-07-12	103	104	102	102	469,500	1,020
2012-07-11	105	105	102	103	1,169,000	1,030
2012-07-10	108	109	105	106	761,000	1,060
2012-07-09	108	110	107	108	701,500	1,080
2012-07-06	115	115	111	112	762,000	1,120
2012-07-05	114	116	114	114	976,000	1,140
2012-07-04	114	119	114	116	2,380,500	1,160
2012-07-03	114	115	113	114	299,000	1,140
2012-07-02	116	116	113	113	598,000	1,130
2012-06-29	110	114	109	113	766,500	1,130
2012-06-28	112	113	111	111	492,000	1,110
2012-06-27	110	110	108	110	432,500	1,100
2012-06-26	111	113	109	109	795,500	1,090
2012-06-25	115	116	113	114	442,500	1,140
2012-06-22	108	114	108	114	503,000	1,140
2012-06-21	111	114	111	112	662,000	1,120
2012-06-20	110	111	108	111	704,000	1,110
2012-06-19	107	109	106	106	624,000	1,060
2012-06-18	106	108	105	107	733,500	1,070
2012-06-15	105	105	102	102	741,500	1,020
2012-06-14	103	105	103	103	430,000	1,030
2012-06-13	106	106	104	105	403,000	1,050
2012-06-12	102	106	101	106	624,500	1,060
2012-06-11	102	104	101	104	457,000	1,040
2012-06-08	102	103	97	99	1,650,500	990
2012-06-07	106	107	102	104	1,010,500	1,040
2012-06-06	102	104	100	104	793,000	1,040
2012-06-05	98	102	98	102	663,000	1,020
2012-06-04	99	100	97	97	1,171,000	970
2012-06-01	105	106	101	102	880,000	1,020
2012-05-31	105	106	104	106	776,000	1,060
2012-05-30	109	110	105	108	708,000	1,080
2012-05-29	104	109	104	108	1,182,500	1,080
2012-05-28	108	108	105	106	387,500	1,060
2012-05-25	111	112	106	107	938,500	1,070
2012-05-24	110	112	109	112	635,000	1,120
2012-05-23	111	112	110	110	607,500	1,100
2012-05-22	108	110	108	110	500,500	1,100
2012-05-21	104	107	104	106	800,500	1,060
2012-05-18	107	108	103	103	1,560,500	1,030
2012-05-17	104	112	104	112	1,252,500	1,120
2012-05-16	105	111	105	109	1,266,500	1,090
2012-05-15	105	107	101	105	2,388,000	1,050
2012-05-14	116	116	107	108	2,462,500	1,080
2012-05-11	120	123	111	116	1,565,500	1,160
2012-05-10	115	124	115	124	1,551,000	1,240
2012-05-09	113	116	113	115	884,500	1,150
2012-05-08	119	119	111	114	2,693,000	1,140
2012-05-07	120	120	118	119	900,000	1,190
2012-05-02	123	125	123	123	499,000	1,230
2012-05-01	127	127	122	122	633,000	1,220
2012-04-27	129	130	126	127	802,000	1,270
2012-04-26	129	131	129	129	371,500	1,290
2012-04-25	130	130	127	129	460,000	1,290
2012-04-24	127	128	126	127	651,500	1,270
2012-04-23	132	133	127	128	977,500	1,280
2012-04-20	131	132	129	131	755,000	1,310
2012-04-19	130	131	128	129	503,000	1,290
2012-04-18	130	131	129	131	1,183,000	1,310
2012-04-17	127	129	126	126	767,000	1,260
2012-04-16	124	132	124	125	1,813,000	1,250
2012-04-13	130	132	126	127	1,127,500	1,270
2012-04-12	126	130	124	129	1,921,500	1,290
2012-04-11	125	126	123	123	1,683,500	1,230
2012-04-10	130	134	126	127	1,425,500	1,270
2012-04-09	130	131	129	129	1,462,000	1,290
2012-04-06	134	135	133	133	731,000	1,330
2012-04-05	135	137	133	135	1,894,500	1,350
2012-04-04	142	144	138	139	1,437,000	1,390
2012-04-03	142	144	142	142	533,500	1,420
2012-04-02	143	144	142	142	595,500	1,420
2012-03-30	143	143	141	143	1,219,000	1,430
2012-03-29	145	146	143	143	1,326,500	1,430
2012-03-28	150	150	147	147	892,500	1,470
2012-03-27	148	149	147	149	931,500	1,490
2012-03-26	149	150	145	145	1,244,500	1,450
2012-03-23	150	150	148	150	1,352,500	1,500
2012-03-22	156	156	151	152	2,171,000	1,520
2012-03-21	154	158	151	156	3,810,500	1,560
2012-03-19	152	154	151	152	1,873,000	1,520
2012-03-16	150	151	148	151	900,000	1,510
2012-03-15	152	152	147	149	2,486,000	1,490
2012-03-14	147	151	147	150	2,664,500	1,500
2012-03-13	145	147	144	144	1,865,000	1,440
2012-03-12	149	150	145	147	2,521,500	1,470
2012-03-09	149	151	146	148	2,540,500	1,480
2012-03-08	146	149	145	147	1,479,500	1,470
2012-03-07	141	146	140	146	1,865,000	1,460
2012-03-06	146	148	144	145	2,211,000	1,450
2012-03-05	151	151	146	147	2,251,500	1,470
2012-03-02	148	152	147	152	2,549,000	1,520
2012-03-01	153	156	146	147	5,494,000	1,470
2012-02-29	159	163	151	152	10,357,500	1,520
2012-02-28	150	158	148	158	6,818,500	1,580
2012-02-27	153	157	151	152	10,868,500	1,520
2012-02-24	138	148	138	147	13,308,000	1,470
2012-02-23	138	138	136	138	1,353,000	1,380
2012-02-22	134	138	133	137	2,094,500	1,370
2012-02-21	135	136	132	134	2,058,000	1,340
2012-02-20	137	139	134	136	3,176,500	1,360
2012-02-17	136	138	133	134	1,816,500	1,340
2012-02-16	137	138	133	133	1,374,000	1,330
2012-02-15	138	139	136	139	1,459,000	1,390
2012-02-14	136	138	135	138	804,000	1,380
2012-02-13	135	139	135	137	917,500	1,370
2012-02-10	138	139	136	136	1,458,500	1,360
2012-02-09	138	139	135	139	2,008,000	1,390
2012-02-08	134	139	133	139	4,537,000	1,390
2012-02-07	134	134	131	133	2,797,000	1,330
2012-02-06	128	130	127	129	1,843,500	1,290
2012-02-03	126	127	126	126	903,500	1,260
2012-02-02	125	128	125	126	1,460,500	1,260
2012-02-01	128	129	125	125	1,636,000	1,250
2012-01-31	129	132	129	129	1,518,000	1,290
2012-01-30	130	131	128	129	678,500	1,290
2012-01-27	133	133	128	129	1,900,500	1,290
2012-01-26	129	140	129	130	9,297,500	1,300
2012-01-25	128	128	126	128	1,229,500	1,280
2012-01-24	128	129	126	126	962,500	1,260
2012-01-23	127	129	127	128	2,754,000	1,280
2012-01-20	120	124	120	124	2,673,500	1,240
2012-01-19	117	119	117	118	1,683,000	1,180
2012-01-18	115	118	114	117	2,447,000	1,170
2012-01-17	117	119	114	116	3,438,500	1,160
2012-01-16	121	122	120	122	585,000	1,220
2012-01-13	119	124	119	123	1,293,000	1,230
2012-01-12	121	122	119	119	548,000	1,190
2012-01-11	119	121	119	121	695,500	1,210
2012-01-10	119	120	117	118	695,500	1,180
2012-01-06	120	121	118	120	1,059,000	1,200
2012-01-05	120	123	120	121	569,500	1,210
2012-01-04	121	123	121	121	1,100,000	1,210

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