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 |
---|---|---|---|---|---|---|
2014-12-30 | 253 | 253 | 248 | 249 | 845,800 | 2,490 |
2014-12-29 | 249 | 257 | 249 | 254 | 2,306,600 | 2,540 |
2014-12-26 | 235 | 250 | 235 | 250 | 2,274,000 | 2,500 |
2014-12-25 | 240 | 241 | 232 | 235 | 3,456,400 | 2,350 |
2014-12-24 | 248 | 248 | 240 | 241 | 2,145,600 | 2,410 |
2014-12-22 | 251 | 252 | 245 | 246 | 1,535,700 | 2,460 |
2014-12-19 | 253 | 254 | 248 | 250 | 1,223,200 | 2,500 |
2014-12-18 | 249 | 251 | 246 | 249 | 1,715,000 | 2,490 |
2014-12-17 | 241 | 247 | 241 | 244 | 1,492,700 | 2,440 |
2014-12-16 | 246 | 246 | 241 | 242 | 1,628,700 | 2,420 |
2014-12-15 | 250 | 254 | 247 | 250 | 1,290,100 | 2,500 |
2014-12-12 | 253 | 253 | 250 | 250 | 1,591,100 | 2,500 |
2014-12-11 | 253 | 256 | 250 | 255 | 1,421,500 | 2,550 |
2014-12-10 | 252 | 258 | 252 | 255 | 1,282,600 | 2,550 |
2014-12-09 | 263 | 265 | 256 | 256 | 2,307,500 | 2,560 |
2014-12-08 | 271 | 272 | 265 | 267 | 1,707,400 | 2,670 |
2014-12-05 | 272 | 274 | 269 | 271 | 1,315,300 | 2,710 |
2014-12-04 | 275 | 276 | 269 | 272 | 2,393,100 | 2,720 |
2014-12-03 | 278 | 279 | 272 | 273 | 1,780,400 | 2,730 |
2014-12-02 | 281 | 282 | 276 | 276 | 1,676,900 | 2,760 |
2014-12-01 | 284 | 286 | 280 | 282 | 1,664,900 | 2,820 |
2014-11-28 | 275 | 287 | 275 | 284 | 4,406,900 | 2,840 |
2014-11-27 | 275 | 277 | 273 | 275 | 1,846,300 | 2,750 |
2014-11-26 | 273 | 276 | 271 | 275 | 1,899,400 | 2,750 |
2014-11-25 | 276 | 277 | 270 | 272 | 1,356,200 | 2,720 |
2014-11-21 | 271 | 276 | 268 | 274 | 1,620,900 | 2,740 |
2014-11-20 | 275 | 275 | 270 | 272 | 1,430,000 | 2,720 |
2014-11-19 | 274 | 278 | 273 | 276 | 1,136,500 | 2,760 |
2014-11-18 | 270 | 276 | 270 | 274 | 1,200,400 | 2,740 |
2014-11-17 | 276 | 278 | 269 | 269 | 1,531,700 | 2,690 |
2014-11-14 | 276 | 278 | 272 | 276 | 1,922,200 | 2,760 |
2014-11-13 | 275 | 277 | 269 | 272 | 1,603,100 | 2,720 |
2014-11-12 | 284 | 286 | 275 | 276 | 1,773,700 | 2,760 |
2014-11-11 | 285 | 286 | 279 | 282 | 2,165,500 | 2,820 |
2014-11-10 | 270 | 287 | 269 | 282 | 3,138,700 | 2,820 |
2014-11-07 | 271 | 275 | 268 | 273 | 2,055,900 | 2,730 |
2014-11-06 | 277 | 278 | 268 | 271 | 3,366,100 | 2,710 |
2014-11-05 | 284 | 288 | 275 | 279 | 2,974,900 | 2,790 |
2014-11-04 | 298 | 298 | 283 | 284 | 5,090,000 | 2,840 |
2014-10-31 | 257 | 279 | 256 | 277 | 6,607,900 | 2,770 |
2014-10-30 | 247 | 258 | 245 | 252 | 2,480,600 | 2,520 |
2014-10-29 | 242 | 248 | 241 | 244 | 1,626,700 | 2,440 |
2014-10-28 | 243 | 244 | 239 | 242 | 700,800 | 2,420 |
2014-10-27 | 245 | 247 | 241 | 244 | 997,100 | 2,440 |
2014-10-24 | 246 | 246 | 241 | 243 | 931,900 | 2,430 |
2014-10-23 | 243 | 247 | 243 | 243 | 732,200 | 2,430 |
2014-10-22 | 243 | 246 | 242 | 246 | 1,004,700 | 2,460 |
2014-10-21 | 247 | 248 | 237 | 238 | 1,158,400 | 2,380 |
2014-10-20 | 245 | 245 | 239 | 245 | 1,634,900 | 2,450 |
2014-10-17 | 240 | 243 | 230 | 235 | 2,434,400 | 2,350 |
2014-10-16 | 246 | 246 | 240 | 240 | 2,511,200 | 2,400 |
2014-10-15 | 241 | 254 | 241 | 253 | 2,432,300 | 2,530 |
2014-10-14 | 242 | 247 | 239 | 241 | 2,404,500 | 2,410 |
2014-10-10 | 245 | 254 | 242 | 250 | 2,599,200 | 2,500 |
2014-10-09 | 266 | 268 | 252 | 253 | 3,037,200 | 2,530 |
2014-10-08 | 265 | 271 | 263 | 266 | 1,195,400 | 2,660 |
2014-10-07 | 275 | 275 | 269 | 271 | 1,581,300 | 2,710 |
2014-10-06 | 272 | 277 | 271 | 276 | 1,730,300 | 2,760 |
2014-10-03 | 262 | 269 | 262 | 268 | 1,669,300 | 2,680 |
2014-10-02 | 264 | 266 | 262 | 263 | 2,511,900 | 2,630 |
2014-10-01 | 276 | 277 | 271 | 271 | 2,602,000 | 2,710 |
2014-09-30 | 283 | 285 | 276 | 278 | 2,967,600 | 2,780 |
2014-09-29 | 286 | 287 | 283 | 285 | 1,056,900 | 2,850 |
2014-09-26 | 281 | 288 | 281 | 287 | 1,357,700 | 2,870 |
2014-09-25 | 287 | 288 | 283 | 285 | 1,255,400 | 2,850 |
2014-09-24 | 286 | 289 | 285 | 286 | 1,155,200 | 2,860 |
2014-09-22 | 294 | 296 | 288 | 290 | 1,197,200 | 2,900 |
2014-09-19 | 286 | 295 | 286 | 294 | 2,760,300 | 2,940 |
2014-09-18 | 286 | 287 | 280 | 285 | 3,331,300 | 2,850 |
2014-09-17 | 290 | 292 | 284 | 287 | 2,745,900 | 2,870 |
2014-09-16 | 297 | 297 | 290 | 292 | 2,448,100 | 2,920 |
2014-09-12 | 299 | 299 | 295 | 296 | 1,886,000 | 2,960 |
2014-09-11 | 300 | 300 | 297 | 299 | 1,436,400 | 2,990 |
2014-09-10 | 298 | 300 | 294 | 298 | 2,418,800 | 2,980 |
2014-09-09 | 303 | 303 | 298 | 300 | 1,658,200 | 3,000 |
2014-09-08 | 302 | 303 | 298 | 301 | 1,958,400 | 3,010 |
2014-09-05 | 301 | 302 | 299 | 300 | 1,427,400 | 3,000 |
2014-09-04 | 302 | 304 | 300 | 301 | 2,031,200 | 3,010 |
2014-09-03 | 304 | 306 | 301 | 301 | 2,065,200 | 3,010 |
2014-09-02 | 308 | 308 | 304 | 304 | 2,261,800 | 3,040 |
2014-09-01 | 301 | 309 | 300 | 307 | 2,729,500 | 3,070 |
2014-08-29 | 300 | 302 | 298 | 301 | 2,624,800 | 3,010 |
2014-08-28 | 303 | 304 | 299 | 301 | 2,612,000 | 3,010 |
2014-08-27 | 304 | 306 | 302 | 303 | 1,777,600 | 3,030 |
2014-08-26 | 306 | 309 | 302 | 303 | 2,829,500 | 3,030 |
2014-08-25 | 307 | 309 | 304 | 308 | 1,761,800 | 3,080 |
2014-08-22 | 315 | 315 | 305 | 307 | 2,844,200 | 3,070 |
2014-08-21 | 315 | 317 | 311 | 314 | 2,093,400 | 3,140 |
2014-08-20 | 318 | 321 | 312 | 314 | 5,402,100 | 3,140 |
2014-08-19 | 309 | 311 | 306 | 310 | 1,779,600 | 3,100 |
2014-08-18 | 309 | 311 | 304 | 307 | 2,244,000 | 3,070 |
2014-08-15 | 305 | 308 | 303 | 306 | 2,493,600 | 3,060 |
2014-08-14 | 301 | 303 | 300 | 302 | 2,550,900 | 3,020 |
2014-08-13 | 302 | 303 | 300 | 301 | 1,701,200 | 3,010 |
2014-08-12 | 301 | 304 | 300 | 302 | 2,923,200 | 3,020 |
2014-08-11 | 304 | 308 | 299 | 302 | 3,074,100 | 3,020 |
2014-08-08 | 300 | 303 | 293 | 297 | 5,196,100 | 2,970 |
2014-08-07 | 305 | 307 | 298 | 304 | 4,275,800 | 3,040 |
2014-08-06 | 311 | 313 | 303 | 306 | 4,852,100 | 3,060 |
2014-08-05 | 320 | 322 | 310 | 313 | 3,888,500 | 3,130 |
2014-08-04 | 320 | 323 | 317 | 320 | 2,816,900 | 3,200 |
2014-08-01 | 320 | 328 | 317 | 320 | 5,872,800 | 3,200 |
2014-07-31 | 338 | 341 | 324 | 326 | 10,883,700 | 3,260 |
2014-07-30 | 343 | 352 | 338 | 345 | 8,196,300 | 3,450 |
2014-07-29 | 344 | 345 | 339 | 344 | 4,258,100 | 3,440 |
2014-07-28 | 344 | 347 | 337 | 342 | 7,745,500 | 3,420 |
2014-07-25 | 337 | 343 | 333 | 340 | 4,633,400 | 3,400 |
2014-07-24 | 338 | 348 | 331 | 333 | 10,002,200 | 3,330 |
2014-07-23 | 345 | 366 | 332 | 333 | 34,606,000 | 3,330 |
2014-07-22 | 337 | 349 | 332 | 341 | 15,503,000 | 3,410 |
2014-07-18 | 332 | 336 | 327 | 333 | 10,138,000 | 3,330 |
2014-07-17 | 314 | 348 | 310 | 342 | 27,499,600 | 3,420 |
2014-07-16 | 318 | 319 | 308 | 311 | 3,044,500 | 3,110 |
2014-07-15 | 312 | 327 | 310 | 321 | 5,813,700 | 3,210 |
2014-07-14 | 309 | 310 | 303 | 307 | 1,285,900 | 3,070 |
2014-07-11 | 299 | 308 | 298 | 306 | 1,780,500 | 3,060 |
2014-07-10 | 311 | 315 | 304 | 304 | 2,831,900 | 3,040 |
2014-07-09 | 314 | 319 | 311 | 312 | 1,502,300 | 3,120 |
2014-07-08 | 315 | 319 | 312 | 316 | 1,493,500 | 3,160 |
2014-07-07 | 321 | 322 | 317 | 317 | 1,741,400 | 3,170 |
2014-07-04 | 321 | 323 | 319 | 323 | 1,703,400 | 3,230 |
2014-07-03 | 320 | 322 | 317 | 320 | 1,787,900 | 3,200 |
2014-07-02 | 324 | 324 | 318 | 321 | 2,044,100 | 3,210 |
2014-07-01 | 324 | 325 | 319 | 322 | 2,596,900 | 3,220 |
2014-06-30 | 314 | 325 | 311 | 324 | 3,260,500 | 3,240 |
2014-06-27 | 330 | 331 | 310 | 316 | 6,145,300 | 3,160 |
2014-06-26 | 333 | 337 | 329 | 331 | 2,822,000 | 3,310 |
2014-06-25 | 338 | 341 | 333 | 333 | 3,626,300 | 3,330 |
2014-06-24 | 338 | 345 | 336 | 341 | 5,246,700 | 3,410 |
2014-06-23 | 337 | 343 | 337 | 340 | 6,348,300 | 3,400 |
2014-06-20 | 334 | 340 | 330 | 335 | 5,544,600 | 3,350 |
2014-06-19 | 328 | 338 | 327 | 334 | 7,778,900 | 3,340 |
2014-06-18 | 328 | 328 | 323 | 328 | 2,369,700 | 3,280 |
2014-06-17 | 324 | 328 | 320 | 328 | 2,315,700 | 3,280 |
2014-06-16 | 328 | 333 | 318 | 322 | 4,609,100 | 3,220 |
2014-06-13 | 314 | 326 | 314 | 325 | 3,700,400 | 3,250 |
2014-06-12 | 315 | 320 | 311 | 317 | 3,132,500 | 3,170 |
2014-06-11 | 318 | 321 | 315 | 319 | 2,260,400 | 3,190 |
2014-06-10 | 318 | 325 | 313 | 322 | 3,967,800 | 3,220 |
2014-06-09 | 326 | 328 | 318 | 320 | 4,129,100 | 3,200 |
2014-06-06 | 325 | 330 | 324 | 326 | 2,618,700 | 3,260 |
2014-06-05 | 329 | 330 | 324 | 325 | 2,585,200 | 3,250 |
2014-06-04 | 325 | 328 | 321 | 327 | 4,029,800 | 3,270 |
2014-06-03 | 329 | 332 | 323 | 326 | 4,881,900 | 3,260 |
2014-06-02 | 324 | 329 | 320 | 327 | 8,652,300 | 3,270 |
2014-05-30 | 314 | 316 | 307 | 313 | 3,809,400 | 3,130 |
2014-05-29 | 306 | 319 | 306 | 314 | 6,726,300 | 3,140 |
2014-05-28 | 308 | 309 | 305 | 306 | 2,457,600 | 3,060 |
2014-05-27 | 314 | 315 | 307 | 308 | 4,724,300 | 3,080 |
2014-05-26 | 314 | 319 | 308 | 312 | 8,886,000 | 3,120 |
2014-05-23 | 291 | 297 | 289 | 290 | 2,283,500 | 2,900 |
2014-05-22 | 287 | 295 | 283 | 292 | 3,151,400 | 2,920 |
2014-05-21 | 272 | 288 | 271 | 282 | 4,293,800 | 2,820 |
2014-05-20 | 282 | 284 | 272 | 277 | 3,888,600 | 2,770 |
2014-05-19 | 292 | 296 | 281 | 283 | 3,967,400 | 2,830 |
2014-05-16 | 298 | 299 | 291 | 292 | 3,222,600 | 2,920 |
2014-05-15 | 300 | 307 | 297 | 305 | 2,384,700 | 3,050 |
2014-05-14 | 308 | 309 | 301 | 303 | 2,615,900 | 3,030 |
2014-05-13 | 313 | 315 | 306 | 309 | 3,641,900 | 3,090 |
2014-05-12 | 300 | 316 | 299 | 309 | 12,387,300 | 3,090 |
2014-05-09 | 290 | 294 | 287 | 289 | 2,196,700 | 2,890 |
2014-05-08 | 287 | 291 | 286 | 289 | 1,879,200 | 2,890 |
2014-05-07 | 286 | 287 | 283 | 284 | 2,342,600 | 2,840 |
2014-05-02 | 288 | 294 | 288 | 290 | 2,300,100 | 2,900 |
2014-05-01 | 284 | 292 | 283 | 290 | 3,608,500 | 2,900 |
2014-04-30 | 286 | 288 | 282 | 283 | 2,089,900 | 2,830 |
2014-04-28 | 291 | 293 | 283 | 285 | 3,606,200 | 2,850 |
2014-04-25 | 296 | 300 | 291 | 296 | 3,242,300 | 2,960 |
2014-04-24 | 287 | 299 | 286 | 297 | 6,401,200 | 2,970 |
2014-04-23 | 286 | 292 | 282 | 291 | 2,771,300 | 2,910 |
2014-04-22 | 292 | 295 | 281 | 283 | 4,567,000 | 2,830 |
2014-04-21 | 301 | 302 | 291 | 293 | 4,023,900 | 2,930 |
2014-04-18 | 300 | 305 | 296 | 304 | 2,537,800 | 3,040 |
2014-04-17 | 307 | 309 | 294 | 297 | 5,453,000 | 2,970 |
2014-04-16 | 296 | 307 | 296 | 305 | 4,824,400 | 3,050 |
2014-04-15 | 293 | 301 | 291 | 296 | 5,452,800 | 2,960 |
2014-04-14 | 280 | 290 | 277 | 287 | 5,713,800 | 2,870 |
2014-04-11 | 283 | 289 | 278 | 286 | 8,222,200 | 2,860 |
2014-04-10 | 300 | 303 | 288 | 292 | 5,884,000 | 2,920 |
2014-04-09 | 295 | 299 | 290 | 292 | 7,548,000 | 2,920 |
2014-04-08 | 312 | 312 | 301 | 303 | 7,834,500 | 3,030 |
2014-04-07 | 318 | 320 | 311 | 315 | 6,073,000 | 3,150 |
2014-04-04 | 324 | 329 | 320 | 322 | 5,814,700 | 3,220 |
2014-04-03 | 331 | 332 | 325 | 326 | 4,929,500 | 3,260 |
2014-04-02 | 331 | 334 | 325 | 330 | 7,950,700 | 3,300 |
2014-04-01 | 332 | 338 | 323 | 330 | 9,804,100 | 3,300 |
2014-03-31 | 337 | 339 | 325 | 331 | 21,552,000 | 3,310 |
2014-03-28 | 354 | 356 | 338 | 353 | 26,578,500 | 3,530 |
2014-03-27 | 313 | 350 | 312 | 348 | 17,596,000 | 3,480 |
2014-03-26 | 328 | 330 | 313 | 319 | 9,291,500 | 3,190 |
2014-03-25 | 330 | 337 | 323 | 326 | 10,848,500 | 3,260 |
2014-03-24 | 319 | 331 | 316 | 330 | 14,623,000 | 3,300 |
2014-03-20 | 345 | 345 | 316 | 318 | 20,900,500 | 3,180 |
2014-03-19 | 354 | 358 | 329 | 340 | 35,488,500 | 3,400 |
2014-03-18 | 334 | 353 | 333 | 350 | 37,226,500 | 3,500 |
2014-03-17 | 321 | 338 | 319 | 326 | 17,431,500 | 3,260 |
2014-03-14 | 319 | 329 | 316 | 323 | 13,488,000 | 3,230 |
2014-03-13 | 328 | 334 | 323 | 325 | 12,041,500 | 3,250 |
2014-03-12 | 325 | 346 | 313 | 324 | 34,465,500 | 3,240 |
2014-03-11 | 344 | 348 | 325 | 330 | 21,599,500 | 3,300 |
2014-03-10 | 340 | 352 | 331 | 347 | 39,379,000 | 3,470 |
2014-03-07 | 337 | 340 | 321 | 331 | 35,568,500 | 3,310 |
2014-03-06 | 300 | 332 | 300 | 329 | 78,563,000 | 3,290 |
2014-03-05 | 280 | 297 | 280 | 296 | 12,447,500 | 2,960 |
2014-03-04 | 268 | 280 | 266 | 273 | 3,363,500 | 2,730 |
2014-03-03 | 268 | 272 | 262 | 271 | 3,807,500 | 2,710 |
2014-02-28 | 283 | 284 | 270 | 276 | 3,706,500 | 2,760 |
2014-02-27 | 285 | 287 | 280 | 284 | 3,369,500 | 2,840 |
2014-02-26 | 277 | 289 | 276 | 287 | 5,187,000 | 2,870 |
2014-02-25 | 275 | 281 | 271 | 279 | 3,867,500 | 2,790 |
2014-02-24 | 267 | 277 | 264 | 270 | 4,769,000 | 2,700 |
2014-02-21 | 262 | 271 | 256 | 269 | 4,674,500 | 2,690 |
2014-02-20 | 264 | 267 | 252 | 255 | 5,227,000 | 2,550 |
2014-02-19 | 273 | 274 | 266 | 267 | 3,091,000 | 2,670 |
2014-02-18 | 265 | 278 | 263 | 275 | 4,723,500 | 2,750 |
2014-02-17 | 272 | 274 | 259 | 267 | 5,261,500 | 2,670 |
2014-02-14 | 278 | 286 | 261 | 268 | 7,609,000 | 2,680 |
2014-02-13 | 285 | 290 | 275 | 277 | 7,701,000 | 2,770 |
2014-02-12 | 285 | 299 | 282 | 292 | 11,067,000 | 2,920 |
2014-02-10 | 265 | 285 | 262 | 283 | 11,432,000 | 2,830 |
2014-02-07 | 254 | 260 | 251 | 257 | 4,379,500 | 2,570 |
2014-02-06 | 245 | 253 | 241 | 250 | 7,012,000 | 2,500 |
2014-02-05 | 271 | 272 | 240 | 261 | 9,036,000 | 2,610 |
2014-02-04 | 231 | 263 | 225 | 241 | 14,607,000 | 2,410 |
2014-02-03 | 290 | 290 | 261 | 263 | 7,723,500 | 2,630 |
2014-01-31 | 314 | 314 | 293 | 300 | 3,903,000 | 3,000 |
2014-01-30 | 306 | 312 | 301 | 311 | 3,901,500 | 3,110 |
2014-01-29 | 314 | 316 | 309 | 313 | 2,650,000 | 3,130 |
2014-01-28 | 312 | 318 | 308 | 308 | 2,712,500 | 3,080 |
2014-01-27 | 313 | 321 | 309 | 310 | 4,455,000 | 3,100 |
2014-01-24 | 326 | 331 | 322 | 324 | 2,668,000 | 3,240 |
2014-01-23 | 335 | 337 | 331 | 331 | 2,964,500 | 3,310 |
2014-01-22 | 337 | 337 | 333 | 335 | 2,013,000 | 3,350 |
2014-01-21 | 335 | 344 | 335 | 335 | 3,358,500 | 3,350 |
2014-01-20 | 330 | 336 | 329 | 335 | 2,662,500 | 3,350 |
2014-01-17 | 325 | 331 | 323 | 329 | 2,766,500 | 3,290 |
2014-01-16 | 332 | 336 | 328 | 328 | 3,998,000 | 3,280 |
2014-01-15 | 334 | 335 | 330 | 332 | 2,386,500 | 3,320 |
2014-01-14 | 331 | 336 | 330 | 331 | 3,084,000 | 3,310 |
2014-01-10 | 335 | 340 | 334 | 337 | 2,858,500 | 3,370 |
2014-01-09 | 335 | 340 | 333 | 336 | 3,111,500 | 3,360 |
2014-01-08 | 336 | 337 | 330 | 336 | 4,711,500 | 3,360 |
2014-01-07 | 344 | 345 | 335 | 336 | 6,169,500 | 3,360 |
2014-01-06 | 352 | 355 | 348 | 350 | 5,168,500 | 3,500 |
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