5480 日本冶金工業(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 362 | 364 | 350 | 354 | 8,027,000 | 3,540 |
2013-12-27 | 350 | 360 | 346 | 359 | 9,326,500 | 3,590 |
2013-12-26 | 343 | 349 | 340 | 348 | 7,116,500 | 3,480 |
2013-12-25 | 332 | 341 | 330 | 340 | 8,919,000 | 3,400 |
2013-12-24 | 339 | 340 | 330 | 332 | 4,652,000 | 3,320 |
2013-12-20 | 342 | 347 | 333 | 336 | 12,715,000 | 3,360 |
2013-12-19 | 338 | 348 | 332 | 333 | 10,029,000 | 3,330 |
2013-12-18 | 332 | 337 | 332 | 335 | 4,103,000 | 3,350 |
2013-12-17 | 321 | 332 | 320 | 331 | 5,883,500 | 3,310 |
2013-12-16 | 336 | 336 | 317 | 318 | 7,650,500 | 3,180 |
2013-12-13 | 339 | 342 | 335 | 337 | 4,019,000 | 3,370 |
2013-12-12 | 346 | 347 | 337 | 338 | 5,462,500 | 3,380 |
2013-12-11 | 345 | 356 | 345 | 348 | 7,672,500 | 3,480 |
2013-12-10 | 351 | 352 | 344 | 346 | 6,243,500 | 3,460 |
2013-12-09 | 356 | 362 | 351 | 352 | 6,743,000 | 3,520 |
2013-12-06 | 355 | 361 | 348 | 355 | 9,046,500 | 3,550 |
2013-12-05 | 373 | 374 | 356 | 358 | 19,024,000 | 3,580 |
2013-12-04 | 354 | 372 | 351 | 372 | 38,490,500 | 3,720 |
2013-12-03 | 348 | 366 | 344 | 358 | 25,462,000 | 3,580 |
2013-12-02 | 348 | 350 | 343 | 345 | 4,010,000 | 3,450 |
2013-11-29 | 349 | 351 | 344 | 349 | 3,462,000 | 3,490 |
2013-11-28 | 347 | 350 | 342 | 349 | 4,169,000 | 3,490 |
2013-11-27 | 347 | 358 | 342 | 344 | 9,162,500 | 3,440 |
2013-11-26 | 333 | 354 | 332 | 354 | 10,138,000 | 3,540 |
2013-11-25 | 349 | 349 | 336 | 337 | 11,016,500 | 3,370 |
2013-11-22 | 345 | 353 | 341 | 349 | 8,567,500 | 3,490 |
2013-11-21 | 351 | 357 | 336 | 344 | 10,609,500 | 3,440 |
2013-11-20 | 356 | 358 | 351 | 351 | 7,750,000 | 3,510 |
2013-11-19 | 359 | 366 | 351 | 355 | 19,124,500 | 3,550 |
2013-11-18 | 354 | 367 | 347 | 363 | 26,317,000 | 3,630 |
2013-11-15 | 345 | 349 | 337 | 342 | 11,617,500 | 3,420 |
2013-11-14 | 334 | 340 | 331 | 339 | 13,705,500 | 3,390 |
2013-11-13 | 319 | 334 | 317 | 331 | 14,853,000 | 3,310 |
2013-11-12 | 311 | 318 | 308 | 317 | 4,390,500 | 3,170 |
2013-11-11 | 330 | 332 | 306 | 311 | 9,723,000 | 3,110 |
2013-11-08 | 307 | 321 | 306 | 318 | 5,843,500 | 3,180 |
2013-11-07 | 317 | 322 | 309 | 311 | 9,163,500 | 3,110 |
2013-11-06 | 308 | 323 | 306 | 318 | 13,523,500 | 3,180 |
2013-11-05 | 312 | 314 | 301 | 305 | 10,648,000 | 3,050 |
2013-11-01 | 322 | 332 | 299 | 314 | 25,716,000 | 3,140 |
2013-10-31 | 340 | 347 | 321 | 324 | 25,917,000 | 3,240 |
2013-10-30 | 372 | 384 | 351 | 359 | 35,546,000 | 3,590 |
2013-10-29 | 346 | 394 | 342 | 370 | 106,569,500 | 3,700 |
2013-10-28 | 345 | 348 | 332 | 347 | 21,866,000 | 3,470 |
2013-10-25 | 319 | 348 | 312 | 333 | 49,586,500 | 3,330 |
2013-10-24 | 311 | 317 | 308 | 315 | 5,432,500 | 3,150 |
2013-10-23 | 321 | 322 | 311 | 314 | 7,179,000 | 3,140 |
2013-10-22 | 317 | 324 | 313 | 318 | 10,481,000 | 3,180 |
2013-10-21 | 317 | 326 | 312 | 317 | 8,334,000 | 3,170 |
2013-10-18 | 307 | 319 | 303 | 317 | 14,282,000 | 3,170 |
2013-10-17 | 316 | 322 | 305 | 308 | 10,163,500 | 3,080 |
2013-10-16 | 303 | 319 | 302 | 311 | 16,256,500 | 3,110 |
2013-10-15 | 322 | 327 | 303 | 307 | 11,856,500 | 3,070 |
2013-10-11 | 333 | 334 | 318 | 322 | 11,438,000 | 3,220 |
2013-10-10 | 334 | 336 | 316 | 321 | 15,680,500 | 3,210 |
2013-10-09 | 320 | 334 | 315 | 333 | 23,593,500 | 3,330 |
2013-10-08 | 296 | 332 | 294 | 328 | 40,090,000 | 3,280 |
2013-10-07 | 318 | 329 | 299 | 300 | 23,557,000 | 3,000 |
2013-10-04 | 337 | 342 | 322 | 326 | 26,355,000 | 3,260 |
2013-10-03 | 357 | 358 | 342 | 348 | 18,132,500 | 3,480 |
2013-10-02 | 370 | 378 | 333 | 356 | 34,988,000 | 3,560 |
2013-10-01 | 370 | 384 | 365 | 372 | 34,812,500 | 3,720 |
2013-09-30 | 363 | 374 | 351 | 362 | 24,583,000 | 3,620 |
2013-09-27 | 369 | 383 | 353 | 363 | 32,628,500 | 3,630 |
2013-09-26 | 325 | 377 | 320 | 369 | 64,296,500 | 3,690 |
2013-09-25 | 390 | 398 | 326 | 333 | 58,872,500 | 3,330 |
2013-09-24 | 354 | 400 | 352 | 395 | 64,792,000 | 3,950 |
2013-09-20 | 359 | 369 | 338 | 359 | 53,848,500 | 3,590 |
2013-09-19 | 318 | 362 | 316 | 359 | 69,719,000 | 3,590 |
2013-09-18 | 306 | 329 | 295 | 313 | 48,539,500 | 3,130 |
2013-09-17 | 312 | 346 | 298 | 307 | 89,933,500 | 3,070 |
2013-09-13 | 267 | 288 | 265 | 280 | 35,465,000 | 2,800 |
2013-09-12 | 238 | 276 | 237 | 270 | 44,879,000 | 2,700 |
2013-09-11 | 255 | 265 | 235 | 242 | 29,364,500 | 2,420 |
2013-09-10 | 241 | 315 | 234 | 255 | 97,869,000 | 2,550 |
2013-09-09 | 222 | 242 | 213 | 242 | 36,565,000 | 2,420 |
2013-09-06 | 200 | 200 | 189 | 192 | 12,887,500 | 1,920 |
2013-09-05 | 199 | 202 | 188 | 195 | 20,865,000 | 1,950 |
2013-09-04 | 178 | 199 | 176 | 198 | 27,799,500 | 1,980 |
2013-09-03 | 173 | 178 | 168 | 177 | 14,025,000 | 1,770 |
2013-09-02 | 167 | 171 | 162 | 168 | 14,861,000 | 1,680 |
2013-08-30 | 159 | 163 | 154 | 162 | 8,014,500 | 1,620 |
2013-08-29 | 153 | 156 | 150 | 156 | 4,996,000 | 1,560 |
2013-08-28 | 152 | 154 | 147 | 151 | 7,352,000 | 1,510 |
2013-08-27 | 153 | 164 | 152 | 157 | 14,658,500 | 1,570 |
2013-08-26 | 159 | 171 | 153 | 155 | 40,411,500 | 1,550 |
2013-08-23 | 148 | 154 | 147 | 154 | 8,543,500 | 1,540 |
2013-08-22 | 148 | 148 | 144 | 146 | 2,283,000 | 1,460 |
2013-08-21 | 146 | 152 | 145 | 149 | 6,197,000 | 1,490 |
2013-08-20 | 142 | 150 | 142 | 146 | 5,320,500 | 1,460 |
2013-08-19 | 145 | 146 | 142 | 145 | 1,706,000 | 1,450 |
2013-08-16 | 141 | 146 | 139 | 145 | 2,283,500 | 1,450 |
2013-08-15 | 144 | 149 | 143 | 144 | 3,534,500 | 1,440 |
2013-08-14 | 144 | 147 | 141 | 147 | 3,342,500 | 1,470 |
2013-08-13 | 143 | 145 | 140 | 144 | 6,855,500 | 1,440 |
2013-08-12 | 133 | 139 | 132 | 139 | 2,501,000 | 1,390 |
2013-08-09 | 133 | 139 | 133 | 135 | 2,343,500 | 1,350 |
2013-08-08 | 135 | 139 | 130 | 132 | 3,426,000 | 1,320 |
2013-08-07 | 135 | 142 | 134 | 137 | 5,606,000 | 1,370 |
2013-08-06 | 130 | 138 | 129 | 138 | 5,728,000 | 1,380 |
2013-08-05 | 128 | 133 | 128 | 131 | 4,790,000 | 1,310 |
2013-08-02 | 126 | 130 | 125 | 129 | 4,932,000 | 1,290 |
2013-08-01 | 120 | 125 | 120 | 124 | 2,190,500 | 1,240 |
2013-07-31 | 123 | 126 | 121 | 121 | 2,408,500 | 1,210 |
2013-07-30 | 125 | 128 | 121 | 126 | 7,090,500 | 1,260 |
2013-07-29 | 114 | 115 | 110 | 115 | 2,054,500 | 1,150 |
2013-07-26 | 120 | 121 | 117 | 118 | 1,925,500 | 1,180 |
2013-07-25 | 125 | 125 | 121 | 121 | 928,500 | 1,210 |
2013-07-24 | 125 | 126 | 123 | 126 | 681,000 | 1,260 |
2013-07-23 | 124 | 127 | 124 | 126 | 1,893,000 | 1,260 |
2013-07-22 | 124 | 125 | 122 | 124 | 994,000 | 1,240 |
2013-07-19 | 127 | 128 | 120 | 122 | 2,643,500 | 1,220 |
2013-07-18 | 127 | 128 | 126 | 126 | 1,595,500 | 1,260 |
2013-07-17 | 123 | 128 | 122 | 127 | 2,147,000 | 1,270 |
2013-07-16 | 126 | 126 | 123 | 123 | 1,574,000 | 1,230 |
2013-07-12 | 122 | 127 | 121 | 124 | 2,574,500 | 1,240 |
2013-07-11 | 120 | 122 | 118 | 121 | 1,621,000 | 1,210 |
2013-07-10 | 125 | 125 | 120 | 121 | 1,758,000 | 1,210 |
2013-07-09 | 124 | 125 | 122 | 124 | 1,590,500 | 1,240 |
2013-07-08 | 125 | 128 | 121 | 122 | 2,548,000 | 1,220 |
2013-07-05 | 116 | 123 | 116 | 123 | 3,820,500 | 1,230 |
2013-07-04 | 115 | 116 | 114 | 114 | 1,016,000 | 1,140 |
2013-07-03 | 117 | 117 | 114 | 115 | 1,185,000 | 1,150 |
2013-07-02 | 114 | 117 | 113 | 116 | 1,835,000 | 1,160 |
2013-07-01 | 113 | 115 | 112 | 114 | 1,507,000 | 1,140 |
2013-06-28 | 107 | 111 | 106 | 110 | 2,347,500 | 1,100 |
2013-06-27 | 108 | 108 | 102 | 105 | 3,314,000 | 1,050 |
2013-06-26 | 112 | 113 | 106 | 106 | 1,535,500 | 1,060 |
2013-06-25 | 112 | 113 | 108 | 109 | 2,601,000 | 1,090 |
2013-06-24 | 116 | 117 | 113 | 115 | 1,011,500 | 1,150 |
2013-06-21 | 110 | 115 | 109 | 115 | 2,175,500 | 1,150 |
2013-06-20 | 117 | 119 | 115 | 116 | 1,935,500 | 1,160 |
2013-06-19 | 113 | 122 | 113 | 119 | 7,076,000 | 1,190 |
2013-06-18 | 111 | 114 | 110 | 111 | 1,636,500 | 1,110 |
2013-06-17 | 108 | 112 | 107 | 112 | 1,662,500 | 1,120 |
2013-06-14 | 111 | 112 | 107 | 109 | 3,235,500 | 1,090 |
2013-06-13 | 111 | 111 | 108 | 109 | 1,980,500 | 1,090 |
2013-06-12 | 108 | 113 | 107 | 113 | 1,955,000 | 1,130 |
2013-06-11 | 114 | 115 | 108 | 110 | 3,873,500 | 1,100 |
2013-06-10 | 114 | 116 | 111 | 115 | 2,841,500 | 1,150 |
2013-06-07 | 113 | 113 | 105 | 108 | 3,600,500 | 1,080 |
2013-06-06 | 115 | 121 | 115 | 115 | 2,254,500 | 1,150 |
2013-06-05 | 122 | 125 | 118 | 118 | 2,998,000 | 1,180 |
2013-06-04 | 120 | 126 | 118 | 126 | 5,197,000 | 1,260 |
2013-06-03 | 123 | 124 | 115 | 115 | 4,387,000 | 1,150 |
2013-05-31 | 129 | 130 | 125 | 125 | 2,032,500 | 1,250 |
2013-05-30 | 132 | 133 | 126 | 127 | 3,534,500 | 1,270 |
2013-05-29 | 139 | 139 | 132 | 134 | 3,395,000 | 1,340 |
2013-05-28 | 131 | 136 | 130 | 134 | 2,943,500 | 1,340 |
2013-05-27 | 133 | 137 | 132 | 133 | 4,206,000 | 1,330 |
2013-05-24 | 142 | 144 | 132 | 138 | 7,174,000 | 1,380 |
2013-05-23 | 151 | 157 | 132 | 138 | 12,330,500 | 1,380 |
2013-05-22 | 154 | 161 | 148 | 153 | 15,342,500 | 1,530 |
2013-05-21 | 138 | 158 | 137 | 146 | 22,300,500 | 1,460 |
2013-05-20 | 132 | 139 | 131 | 139 | 6,782,000 | 1,390 |
2013-05-17 | 123 | 130 | 123 | 128 | 2,645,500 | 1,280 |
2013-05-16 | 133 | 133 | 122 | 124 | 4,235,500 | 1,240 |
2013-05-15 | 139 | 140 | 131 | 131 | 5,369,500 | 1,310 |
2013-05-14 | 131 | 137 | 131 | 135 | 2,877,500 | 1,350 |
2013-05-13 | 134 | 135 | 130 | 133 | 3,393,500 | 1,330 |
2013-05-10 | 136 | 137 | 133 | 134 | 3,912,500 | 1,340 |
2013-05-09 | 139 | 139 | 136 | 138 | 1,475,000 | 1,380 |
2013-05-08 | 141 | 141 | 135 | 137 | 4,227,500 | 1,370 |
2013-05-07 | 140 | 141 | 139 | 139 | 1,995,500 | 1,390 |
2013-05-02 | 138 | 138 | 133 | 136 | 3,994,500 | 1,360 |
2013-05-01 | 137 | 145 | 136 | 139 | 11,499,500 | 1,390 |
2013-04-30 | 134 | 135 | 132 | 133 | 2,636,500 | 1,330 |
2013-04-26 | 136 | 137 | 131 | 133 | 5,094,000 | 1,330 |
2013-04-25 | 141 | 142 | 136 | 137 | 4,682,500 | 1,370 |
2013-04-24 | 146 | 147 | 134 | 140 | 13,505,500 | 1,400 |
2013-04-23 | 125 | 164 | 124 | 143 | 52,549,000 | 1,430 |
2013-04-22 | 125 | 128 | 123 | 124 | 5,210,500 | 1,240 |
2013-04-19 | 122 | 124 | 121 | 123 | 1,044,000 | 1,230 |
2013-04-18 | 124 | 124 | 121 | 121 | 1,427,500 | 1,210 |
2013-04-17 | 124 | 125 | 123 | 125 | 1,383,000 | 1,250 |
2013-04-16 | 125 | 126 | 121 | 121 | 3,020,500 | 1,210 |
2013-04-15 | 125 | 133 | 125 | 128 | 3,766,000 | 1,280 |
2013-04-12 | 126 | 129 | 124 | 128 | 2,963,000 | 1,280 |
2013-04-11 | 128 | 129 | 123 | 125 | 4,274,500 | 1,250 |
2013-04-10 | 121 | 125 | 120 | 123 | 5,140,500 | 1,230 |
2013-04-09 | 120 | 122 | 117 | 120 | 2,881,000 | 1,200 |
2013-04-08 | 116 | 120 | 115 | 119 | 3,427,000 | 1,190 |
2013-04-05 | 115 | 118 | 111 | 114 | 3,628,500 | 1,140 |
2013-04-04 | 107 | 112 | 105 | 110 | 2,669,000 | 1,100 |
2013-04-03 | 113 | 114 | 110 | 112 | 1,503,500 | 1,120 |
2013-04-02 | 106 | 112 | 101 | 109 | 2,483,500 | 1,090 |
2013-04-01 | 120 | 120 | 109 | 110 | 2,553,500 | 1,100 |
2013-03-29 | 124 | 124 | 120 | 120 | 1,987,000 | 1,200 |
2013-03-28 | 126 | 128 | 120 | 124 | 6,426,500 | 1,240 |
2013-03-27 | 109 | 128 | 109 | 125 | 15,273,500 | 1,250 |
2013-03-26 | 112 | 112 | 107 | 108 | 2,829,000 | 1,080 |
2013-03-25 | 116 | 117 | 113 | 113 | 998,500 | 1,130 |
2013-03-22 | 118 | 118 | 115 | 115 | 1,258,500 | 1,150 |
2013-03-21 | 117 | 120 | 117 | 117 | 2,397,500 | 1,170 |
2013-03-19 | 118 | 119 | 116 | 116 | 1,835,000 | 1,160 |
2013-03-18 | 119 | 119 | 117 | 118 | 1,126,500 | 1,180 |
2013-03-15 | 117 | 119 | 116 | 119 | 1,576,000 | 1,190 |
2013-03-14 | 118 | 119 | 115 | 115 | 1,486,500 | 1,150 |
2013-03-13 | 118 | 119 | 117 | 118 | 814,500 | 1,180 |
2013-03-12 | 119 | 121 | 118 | 118 | 2,316,000 | 1,180 |
2013-03-11 | 120 | 122 | 118 | 118 | 2,536,000 | 1,180 |
2013-03-08 | 117 | 118 | 115 | 118 | 2,230,500 | 1,180 |
2013-03-07 | 122 | 122 | 117 | 117 | 2,147,000 | 1,170 |
2013-03-06 | 123 | 123 | 120 | 121 | 948,000 | 1,210 |
2013-03-05 | 121 | 122 | 120 | 120 | 1,140,000 | 1,200 |
2013-03-04 | 120 | 122 | 120 | 120 | 1,157,500 | 1,200 |
2013-03-01 | 122 | 123 | 120 | 120 | 974,500 | 1,200 |
2013-02-28 | 124 | 124 | 121 | 121 | 1,105,000 | 1,210 |
2013-02-27 | 122 | 123 | 120 | 121 | 1,407,000 | 1,210 |
2013-02-26 | 120 | 124 | 119 | 120 | 1,943,000 | 1,200 |
2013-02-25 | 127 | 129 | 124 | 125 | 3,072,000 | 1,250 |
2013-02-22 | 119 | 123 | 118 | 122 | 2,199,500 | 1,220 |
2013-02-21 | 124 | 124 | 119 | 121 | 2,370,500 | 1,210 |
2013-02-20 | 127 | 128 | 124 | 124 | 2,446,500 | 1,240 |
2013-02-19 | 125 | 132 | 125 | 127 | 7,196,500 | 1,270 |
2013-02-18 | 114 | 123 | 113 | 123 | 5,224,500 | 1,230 |
2013-02-15 | 113 | 114 | 103 | 110 | 3,303,000 | 1,100 |
2013-02-14 | 115 | 117 | 113 | 114 | 2,333,000 | 1,140 |
2013-02-13 | 120 | 120 | 112 | 112 | 4,126,000 | 1,120 |
2013-02-12 | 131 | 131 | 121 | 122 | 3,148,500 | 1,220 |
2013-02-08 | 131 | 133 | 128 | 128 | 2,630,000 | 1,280 |
2013-02-07 | 129 | 136 | 129 | 134 | 3,802,500 | 1,340 |
2013-02-06 | 127 | 136 | 126 | 129 | 7,926,000 | 1,290 |
2013-02-05 | 133 | 139 | 132 | 134 | 6,795,000 | 1,340 |
2013-02-04 | 130 | 137 | 128 | 137 | 6,110,000 | 1,370 |
2013-02-01 | 131 | 133 | 126 | 127 | 5,103,000 | 1,270 |
2013-01-31 | 127 | 140 | 126 | 132 | 22,002,000 | 1,320 |
2013-01-30 | 116 | 128 | 115 | 127 | 12,123,000 | 1,270 |
2013-01-29 | 109 | 123 | 108 | 117 | 12,385,000 | 1,170 |
2013-01-28 | 113 | 113 | 108 | 108 | 1,759,000 | 1,080 |
2013-01-25 | 110 | 112 | 109 | 110 | 1,033,000 | 1,100 |
2013-01-24 | 108 | 110 | 105 | 108 | 2,218,000 | 1,080 |
2013-01-23 | 108 | 110 | 104 | 105 | 2,180,500 | 1,050 |
2013-01-22 | 112 | 115 | 108 | 110 | 2,527,000 | 1,100 |
2013-01-21 | 113 | 113 | 110 | 112 | 1,666,000 | 1,120 |
2013-01-18 | 112 | 113 | 110 | 111 | 1,851,000 | 1,110 |
2013-01-17 | 109 | 111 | 104 | 106 | 2,428,000 | 1,060 |
2013-01-16 | 112 | 113 | 108 | 108 | 2,593,000 | 1,080 |
2013-01-15 | 116 | 117 | 113 | 113 | 1,940,000 | 1,130 |
2013-01-11 | 119 | 120 | 112 | 115 | 4,498,500 | 1,150 |
2013-01-10 | 109 | 119 | 109 | 117 | 6,118,500 | 1,170 |
2013-01-09 | 106 | 108 | 104 | 107 | 2,327,000 | 1,070 |
2013-01-08 | 111 | 112 | 107 | 108 | 2,075,000 | 1,080 |
2013-01-07 | 116 | 116 | 110 | 111 | 3,390,500 | 1,110 |
2013-01-04 | 118 | 119 | 114 | 116 | 4,207,500 | 1,160 |
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