5480 日本冶金工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30253253248249845,8002,490
2014-12-292492572492542,306,6002,540
2014-12-262352502352502,274,0002,500
2014-12-252402412322353,456,4002,350
2014-12-242482482402412,145,6002,410
2014-12-222512522452461,535,7002,460
2014-12-192532542482501,223,2002,500
2014-12-182492512462491,715,0002,490
2014-12-172412472412441,492,7002,440
2014-12-162462462412421,628,7002,420
2014-12-152502542472501,290,1002,500
2014-12-122532532502501,591,1002,500
2014-12-112532562502551,421,5002,550
2014-12-102522582522551,282,6002,550
2014-12-092632652562562,307,5002,560
2014-12-082712722652671,707,4002,670
2014-12-052722742692711,315,3002,710
2014-12-042752762692722,393,1002,720
2014-12-032782792722731,780,4002,730
2014-12-022812822762761,676,9002,760
2014-12-012842862802821,664,9002,820
2014-11-282752872752844,406,9002,840
2014-11-272752772732751,846,3002,750
2014-11-262732762712751,899,4002,750
2014-11-252762772702721,356,2002,720
2014-11-212712762682741,620,9002,740
2014-11-202752752702721,430,0002,720
2014-11-192742782732761,136,5002,760
2014-11-182702762702741,200,4002,740
2014-11-172762782692691,531,7002,690
2014-11-142762782722761,922,2002,760
2014-11-132752772692721,603,1002,720
2014-11-122842862752761,773,7002,760
2014-11-112852862792822,165,5002,820
2014-11-102702872692823,138,7002,820
2014-11-072712752682732,055,9002,730
2014-11-062772782682713,366,1002,710
2014-11-052842882752792,974,9002,790
2014-11-042982982832845,090,0002,840
2014-10-312572792562776,607,9002,770
2014-10-302472582452522,480,6002,520
2014-10-292422482412441,626,7002,440
2014-10-28243244239242700,8002,420
2014-10-27245247241244997,1002,440
2014-10-24246246241243931,9002,430
2014-10-23243247243243732,2002,430
2014-10-222432462422461,004,7002,460
2014-10-212472482372381,158,4002,380
2014-10-202452452392451,634,9002,450
2014-10-172402432302352,434,4002,350
2014-10-162462462402402,511,2002,400
2014-10-152412542412532,432,3002,530
2014-10-142422472392412,404,5002,410
2014-10-102452542422502,599,2002,500
2014-10-092662682522533,037,2002,530
2014-10-082652712632661,195,4002,660
2014-10-072752752692711,581,3002,710
2014-10-062722772712761,730,3002,760
2014-10-032622692622681,669,3002,680
2014-10-022642662622632,511,9002,630
2014-10-012762772712712,602,0002,710
2014-09-302832852762782,967,6002,780
2014-09-292862872832851,056,9002,850
2014-09-262812882812871,357,7002,870
2014-09-252872882832851,255,4002,850
2014-09-242862892852861,155,2002,860
2014-09-222942962882901,197,2002,900
2014-09-192862952862942,760,3002,940
2014-09-182862872802853,331,3002,850
2014-09-172902922842872,745,9002,870
2014-09-162972972902922,448,1002,920
2014-09-122992992952961,886,0002,960
2014-09-113003002972991,436,4002,990
2014-09-102983002942982,418,8002,980
2014-09-093033032983001,658,2003,000
2014-09-083023032983011,958,4003,010
2014-09-053013022993001,427,4003,000
2014-09-043023043003012,031,2003,010
2014-09-033043063013012,065,2003,010
2014-09-023083083043042,261,8003,040
2014-09-013013093003072,729,5003,070
2014-08-293003022983012,624,8003,010
2014-08-283033042993012,612,0003,010
2014-08-273043063023031,777,6003,030
2014-08-263063093023032,829,5003,030
2014-08-253073093043081,761,8003,080
2014-08-223153153053072,844,2003,070
2014-08-213153173113142,093,4003,140
2014-08-203183213123145,402,1003,140
2014-08-193093113063101,779,6003,100
2014-08-183093113043072,244,0003,070
2014-08-153053083033062,493,6003,060
2014-08-143013033003022,550,9003,020
2014-08-133023033003011,701,2003,010
2014-08-123013043003022,923,2003,020
2014-08-113043082993023,074,1003,020
2014-08-083003032932975,196,1002,970
2014-08-073053072983044,275,8003,040
2014-08-063113133033064,852,1003,060
2014-08-053203223103133,888,5003,130
2014-08-043203233173202,816,9003,200
2014-08-013203283173205,872,8003,200
2014-07-3133834132432610,883,7003,260
2014-07-303433523383458,196,3003,450
2014-07-293443453393444,258,1003,440
2014-07-283443473373427,745,5003,420
2014-07-253373433333404,633,4003,400
2014-07-2433834833133310,002,2003,330
2014-07-2334536633233334,606,0003,330
2014-07-2233734933234115,503,0003,410
2014-07-1833233632733310,138,0003,330
2014-07-1731434831034227,499,6003,420
2014-07-163183193083113,044,5003,110
2014-07-153123273103215,813,7003,210
2014-07-143093103033071,285,9003,070
2014-07-112993082983061,780,5003,060
2014-07-103113153043042,831,9003,040
2014-07-093143193113121,502,3003,120
2014-07-083153193123161,493,5003,160
2014-07-073213223173171,741,4003,170
2014-07-043213233193231,703,4003,230
2014-07-033203223173201,787,9003,200
2014-07-023243243183212,044,1003,210
2014-07-013243253193222,596,9003,220
2014-06-303143253113243,260,5003,240
2014-06-273303313103166,145,3003,160
2014-06-263333373293312,822,0003,310
2014-06-253383413333333,626,3003,330
2014-06-243383453363415,246,7003,410
2014-06-233373433373406,348,3003,400
2014-06-203343403303355,544,6003,350
2014-06-193283383273347,778,9003,340
2014-06-183283283233282,369,7003,280
2014-06-173243283203282,315,7003,280
2014-06-163283333183224,609,1003,220
2014-06-133143263143253,700,4003,250
2014-06-123153203113173,132,5003,170
2014-06-113183213153192,260,4003,190
2014-06-103183253133223,967,8003,220
2014-06-093263283183204,129,1003,200
2014-06-063253303243262,618,7003,260
2014-06-053293303243252,585,2003,250
2014-06-043253283213274,029,8003,270
2014-06-033293323233264,881,9003,260
2014-06-023243293203278,652,3003,270
2014-05-303143163073133,809,4003,130
2014-05-293063193063146,726,3003,140
2014-05-283083093053062,457,6003,060
2014-05-273143153073084,724,3003,080
2014-05-263143193083128,886,0003,120
2014-05-232912972892902,283,5002,900
2014-05-222872952832923,151,4002,920
2014-05-212722882712824,293,8002,820
2014-05-202822842722773,888,6002,770
2014-05-192922962812833,967,4002,830
2014-05-162982992912923,222,6002,920
2014-05-153003072973052,384,7003,050
2014-05-143083093013032,615,9003,030
2014-05-133133153063093,641,9003,090
2014-05-1230031629930912,387,3003,090
2014-05-092902942872892,196,7002,890
2014-05-082872912862891,879,2002,890
2014-05-072862872832842,342,6002,840
2014-05-022882942882902,300,1002,900
2014-05-012842922832903,608,5002,900
2014-04-302862882822832,089,9002,830
2014-04-282912932832853,606,2002,850
2014-04-252963002912963,242,3002,960
2014-04-242872992862976,401,2002,970
2014-04-232862922822912,771,3002,910
2014-04-222922952812834,567,0002,830
2014-04-213013022912934,023,9002,930
2014-04-183003052963042,537,8003,040
2014-04-173073092942975,453,0002,970
2014-04-162963072963054,824,4003,050
2014-04-152933012912965,452,8002,960
2014-04-142802902772875,713,8002,870
2014-04-112832892782868,222,2002,860
2014-04-103003032882925,884,0002,920
2014-04-092952992902927,548,0002,920
2014-04-083123123013037,834,5003,030
2014-04-073183203113156,073,0003,150
2014-04-043243293203225,814,7003,220
2014-04-033313323253264,929,5003,260
2014-04-023313343253307,950,7003,300
2014-04-013323383233309,804,1003,300
2014-03-3133733932533121,552,0003,310
2014-03-2835435633835326,578,5003,530
2014-03-2731335031234817,596,0003,480
2014-03-263283303133199,291,5003,190
2014-03-2533033732332610,848,5003,260
2014-03-2431933131633014,623,0003,300
2014-03-2034534531631820,900,5003,180
2014-03-1935435832934035,488,5003,400
2014-03-1833435333335037,226,5003,500
2014-03-1732133831932617,431,5003,260
2014-03-1431932931632313,488,0003,230
2014-03-1332833432332512,041,5003,250
2014-03-1232534631332434,465,5003,240
2014-03-1134434832533021,599,5003,300
2014-03-1034035233134739,379,0003,470
2014-03-0733734032133135,568,5003,310
2014-03-0630033230032978,563,0003,290
2014-03-0528029728029612,447,5002,960
2014-03-042682802662733,363,5002,730
2014-03-032682722622713,807,5002,710
2014-02-282832842702763,706,5002,760
2014-02-272852872802843,369,5002,840
2014-02-262772892762875,187,0002,870
2014-02-252752812712793,867,5002,790
2014-02-242672772642704,769,0002,700
2014-02-212622712562694,674,5002,690
2014-02-202642672522555,227,0002,550
2014-02-192732742662673,091,0002,670
2014-02-182652782632754,723,5002,750
2014-02-172722742592675,261,5002,670
2014-02-142782862612687,609,0002,680
2014-02-132852902752777,701,0002,770
2014-02-1228529928229211,067,0002,920
2014-02-1026528526228311,432,0002,830
2014-02-072542602512574,379,5002,570
2014-02-062452532412507,012,0002,500
2014-02-052712722402619,036,0002,610
2014-02-0423126322524114,607,0002,410
2014-02-032902902612637,723,5002,630
2014-01-313143142933003,903,0003,000
2014-01-303063123013113,901,5003,110
2014-01-293143163093132,650,0003,130
2014-01-283123183083082,712,5003,080
2014-01-273133213093104,455,0003,100
2014-01-243263313223242,668,0003,240
2014-01-233353373313312,964,5003,310
2014-01-223373373333352,013,0003,350
2014-01-213353443353353,358,5003,350
2014-01-203303363293352,662,5003,350
2014-01-173253313233292,766,5003,290
2014-01-163323363283283,998,0003,280
2014-01-153343353303322,386,5003,320
2014-01-143313363303313,084,0003,310
2014-01-103353403343372,858,5003,370
2014-01-093353403333363,111,5003,360
2014-01-083363373303364,711,5003,360
2014-01-073443453353366,169,5003,360
2014-01-063523553483505,168,5003,500

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