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
2013-12-303623643503548,027,0003,540
2013-12-273503603463599,326,5003,590
2013-12-263433493403487,116,5003,480
2013-12-253323413303408,919,0003,400
2013-12-243393403303324,652,0003,320
2013-12-2034234733333612,715,0003,360
2013-12-1933834833233310,029,0003,330
2013-12-183323373323354,103,0003,350
2013-12-173213323203315,883,5003,310
2013-12-163363363173187,650,5003,180
2013-12-133393423353374,019,0003,370
2013-12-123463473373385,462,5003,380
2013-12-113453563453487,672,5003,480
2013-12-103513523443466,243,5003,460
2013-12-093563623513526,743,0003,520
2013-12-063553613483559,046,5003,550
2013-12-0537337435635819,024,0003,580
2013-12-0435437235137238,490,5003,720
2013-12-0334836634435825,462,0003,580
2013-12-023483503433454,010,0003,450
2013-11-293493513443493,462,0003,490
2013-11-283473503423494,169,0003,490
2013-11-273473583423449,162,5003,440
2013-11-2633335433235410,138,0003,540
2013-11-2534934933633711,016,5003,370
2013-11-223453533413498,567,5003,490
2013-11-2135135733634410,609,5003,440
2013-11-203563583513517,750,0003,510
2013-11-1935936635135519,124,5003,550
2013-11-1835436734736326,317,0003,630
2013-11-1534534933734211,617,5003,420
2013-11-1433434033133913,705,5003,390
2013-11-1331933431733114,853,0003,310
2013-11-123113183083174,390,5003,170
2013-11-113303323063119,723,0003,110
2013-11-083073213063185,843,5003,180
2013-11-073173223093119,163,5003,110
2013-11-0630832330631813,523,5003,180
2013-11-0531231430130510,648,0003,050
2013-11-0132233229931425,716,0003,140
2013-10-3134034732132425,917,0003,240
2013-10-3037238435135935,546,0003,590
2013-10-29346394342370106,569,5003,700
2013-10-2834534833234721,866,0003,470
2013-10-2531934831233349,586,5003,330
2013-10-243113173083155,432,5003,150
2013-10-233213223113147,179,0003,140
2013-10-2231732431331810,481,0003,180
2013-10-213173263123178,334,0003,170
2013-10-1830731930331714,282,0003,170
2013-10-1731632230530810,163,5003,080
2013-10-1630331930231116,256,5003,110
2013-10-1532232730330711,856,5003,070
2013-10-1133333431832211,438,0003,220
2013-10-1033433631632115,680,5003,210
2013-10-0932033431533323,593,5003,330
2013-10-0829633229432840,090,0003,280
2013-10-0731832929930023,557,0003,000
2013-10-0433734232232626,355,0003,260
2013-10-0335735834234818,132,5003,480
2013-10-0237037833335634,988,0003,560
2013-10-0137038436537234,812,5003,720
2013-09-3036337435136224,583,0003,620
2013-09-2736938335336332,628,5003,630
2013-09-2632537732036964,296,5003,690
2013-09-2539039832633358,872,5003,330
2013-09-2435440035239564,792,0003,950
2013-09-2035936933835953,848,5003,590
2013-09-1931836231635969,719,0003,590
2013-09-1830632929531348,539,5003,130
2013-09-1731234629830789,933,5003,070
2013-09-1326728826528035,465,0002,800
2013-09-1223827623727044,879,0002,700
2013-09-1125526523524229,364,5002,420
2013-09-1024131523425597,869,0002,550
2013-09-0922224221324236,565,0002,420
2013-09-0620020018919212,887,5001,920
2013-09-0519920218819520,865,0001,950
2013-09-0417819917619827,799,5001,980
2013-09-0317317816817714,025,0001,770
2013-09-0216717116216814,861,0001,680
2013-08-301591631541628,014,5001,620
2013-08-291531561501564,996,0001,560
2013-08-281521541471517,352,0001,510
2013-08-2715316415215714,658,5001,570
2013-08-2615917115315540,411,5001,550
2013-08-231481541471548,543,5001,540
2013-08-221481481441462,283,0001,460
2013-08-211461521451496,197,0001,490
2013-08-201421501421465,320,5001,460
2013-08-191451461421451,706,0001,450
2013-08-161411461391452,283,5001,450
2013-08-151441491431443,534,5001,440
2013-08-141441471411473,342,5001,470
2013-08-131431451401446,855,5001,440
2013-08-121331391321392,501,0001,390
2013-08-091331391331352,343,5001,350
2013-08-081351391301323,426,0001,320
2013-08-071351421341375,606,0001,370
2013-08-061301381291385,728,0001,380
2013-08-051281331281314,790,0001,310
2013-08-021261301251294,932,0001,290
2013-08-011201251201242,190,5001,240
2013-07-311231261211212,408,5001,210
2013-07-301251281211267,090,5001,260
2013-07-291141151101152,054,5001,150
2013-07-261201211171181,925,5001,180
2013-07-25125125121121928,5001,210
2013-07-24125126123126681,0001,260
2013-07-231241271241261,893,0001,260
2013-07-22124125122124994,0001,240
2013-07-191271281201222,643,5001,220
2013-07-181271281261261,595,5001,260
2013-07-171231281221272,147,0001,270
2013-07-161261261231231,574,0001,230
2013-07-121221271211242,574,5001,240
2013-07-111201221181211,621,0001,210
2013-07-101251251201211,758,0001,210
2013-07-091241251221241,590,5001,240
2013-07-081251281211222,548,0001,220
2013-07-051161231161233,820,5001,230
2013-07-041151161141141,016,0001,140
2013-07-031171171141151,185,0001,150
2013-07-021141171131161,835,0001,160
2013-07-011131151121141,507,0001,140
2013-06-281071111061102,347,5001,100
2013-06-271081081021053,314,0001,050
2013-06-261121131061061,535,5001,060
2013-06-251121131081092,601,0001,090
2013-06-241161171131151,011,5001,150
2013-06-211101151091152,175,5001,150
2013-06-201171191151161,935,5001,160
2013-06-191131221131197,076,0001,190
2013-06-181111141101111,636,5001,110
2013-06-171081121071121,662,5001,120
2013-06-141111121071093,235,5001,090
2013-06-131111111081091,980,5001,090
2013-06-121081131071131,955,0001,130
2013-06-111141151081103,873,5001,100
2013-06-101141161111152,841,5001,150
2013-06-071131131051083,600,5001,080
2013-06-061151211151152,254,5001,150
2013-06-051221251181182,998,0001,180
2013-06-041201261181265,197,0001,260
2013-06-031231241151154,387,0001,150
2013-05-311291301251252,032,5001,250
2013-05-301321331261273,534,5001,270
2013-05-291391391321343,395,0001,340
2013-05-281311361301342,943,5001,340
2013-05-271331371321334,206,0001,330
2013-05-241421441321387,174,0001,380
2013-05-2315115713213812,330,5001,380
2013-05-2215416114815315,342,5001,530
2013-05-2113815813714622,300,5001,460
2013-05-201321391311396,782,0001,390
2013-05-171231301231282,645,5001,280
2013-05-161331331221244,235,5001,240
2013-05-151391401311315,369,5001,310
2013-05-141311371311352,877,5001,350
2013-05-131341351301333,393,5001,330
2013-05-101361371331343,912,5001,340
2013-05-091391391361381,475,0001,380
2013-05-081411411351374,227,5001,370
2013-05-071401411391391,995,5001,390
2013-05-021381381331363,994,5001,360
2013-05-0113714513613911,499,5001,390
2013-04-301341351321332,636,5001,330
2013-04-261361371311335,094,0001,330
2013-04-251411421361374,682,5001,370
2013-04-2414614713414013,505,5001,400
2013-04-2312516412414352,549,0001,430
2013-04-221251281231245,210,5001,240
2013-04-191221241211231,044,0001,230
2013-04-181241241211211,427,5001,210
2013-04-171241251231251,383,0001,250
2013-04-161251261211213,020,5001,210
2013-04-151251331251283,766,0001,280
2013-04-121261291241282,963,0001,280
2013-04-111281291231254,274,5001,250
2013-04-101211251201235,140,5001,230
2013-04-091201221171202,881,0001,200
2013-04-081161201151193,427,0001,190
2013-04-051151181111143,628,5001,140
2013-04-041071121051102,669,0001,100
2013-04-031131141101121,503,5001,120
2013-04-021061121011092,483,5001,090
2013-04-011201201091102,553,5001,100
2013-03-291241241201201,987,0001,200
2013-03-281261281201246,426,5001,240
2013-03-2710912810912515,273,5001,250
2013-03-261121121071082,829,0001,080
2013-03-25116117113113998,5001,130
2013-03-221181181151151,258,5001,150
2013-03-211171201171172,397,5001,170
2013-03-191181191161161,835,0001,160
2013-03-181191191171181,126,5001,180
2013-03-151171191161191,576,0001,190
2013-03-141181191151151,486,5001,150
2013-03-13118119117118814,5001,180
2013-03-121191211181182,316,0001,180
2013-03-111201221181182,536,0001,180
2013-03-081171181151182,230,5001,180
2013-03-071221221171172,147,0001,170
2013-03-06123123120121948,0001,210
2013-03-051211221201201,140,0001,200
2013-03-041201221201201,157,5001,200
2013-03-01122123120120974,5001,200
2013-02-281241241211211,105,0001,210
2013-02-271221231201211,407,0001,210
2013-02-261201241191201,943,0001,200
2013-02-251271291241253,072,0001,250
2013-02-221191231181222,199,5001,220
2013-02-211241241191212,370,5001,210
2013-02-201271281241242,446,5001,240
2013-02-191251321251277,196,5001,270
2013-02-181141231131235,224,5001,230
2013-02-151131141031103,303,0001,100
2013-02-141151171131142,333,0001,140
2013-02-131201201121124,126,0001,120
2013-02-121311311211223,148,5001,220
2013-02-081311331281282,630,0001,280
2013-02-071291361291343,802,5001,340
2013-02-061271361261297,926,0001,290
2013-02-051331391321346,795,0001,340
2013-02-041301371281376,110,0001,370
2013-02-011311331261275,103,0001,270
2013-01-3112714012613222,002,0001,320
2013-01-3011612811512712,123,0001,270
2013-01-2910912310811712,385,0001,170
2013-01-281131131081081,759,0001,080
2013-01-251101121091101,033,0001,100
2013-01-241081101051082,218,0001,080
2013-01-231081101041052,180,5001,050
2013-01-221121151081102,527,0001,100
2013-01-211131131101121,666,0001,120
2013-01-181121131101111,851,0001,110
2013-01-171091111041062,428,0001,060
2013-01-161121131081082,593,0001,080
2013-01-151161171131131,940,0001,130
2013-01-111191201121154,498,5001,150
2013-01-101091191091176,118,5001,170
2013-01-091061081041072,327,0001,070
2013-01-081111121071082,075,0001,080
2013-01-071161161101113,390,5001,110
2013-01-041181191141164,207,5001,160

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