5480 日本冶金工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 141 | 146 | 141 | 142 | 805,900 | 1,420 |
| 2015-12-29 | 142 | 145 | 138 | 142 | 1,561,500 | 1,420 |
| 2015-12-28 | 132 | 143 | 132 | 143 | 2,062,800 | 1,430 |
| 2015-12-25 | 135 | 135 | 128 | 130 | 2,989,900 | 1,300 |
| 2015-12-24 | 140 | 143 | 136 | 136 | 2,668,000 | 1,360 |
| 2015-12-22 | 140 | 140 | 138 | 140 | 1,460,200 | 1,400 |
| 2015-12-21 | 141 | 141 | 138 | 140 | 1,585,600 | 1,400 |
| 2015-12-18 | 146 | 147 | 142 | 143 | 2,068,800 | 1,430 |
| 2015-12-17 | 150 | 151 | 146 | 146 | 1,134,900 | 1,460 |
| 2015-12-16 | 146 | 150 | 146 | 149 | 1,211,100 | 1,490 |
| 2015-12-15 | 150 | 151 | 143 | 145 | 2,466,300 | 1,450 |
| 2015-12-14 | 151 | 152 | 148 | 150 | 1,178,300 | 1,500 |
| 2015-12-11 | 153 | 155 | 153 | 155 | 929,100 | 1,550 |
| 2015-12-10 | 155 | 157 | 152 | 153 | 828,900 | 1,530 |
| 2015-12-09 | 156 | 158 | 156 | 156 | 973,700 | 1,560 |
| 2015-12-08 | 161 | 162 | 157 | 159 | 1,373,800 | 1,590 |
| 2015-12-07 | 163 | 163 | 161 | 161 | 970,800 | 1,610 |
| 2015-12-04 | 161 | 164 | 160 | 162 | 1,171,500 | 1,620 |
| 2015-12-03 | 164 | 166 | 164 | 164 | 707,600 | 1,640 |
| 2015-12-02 | 165 | 166 | 164 | 165 | 607,500 | 1,650 |
| 2015-12-01 | 162 | 165 | 162 | 165 | 936,200 | 1,650 |
| 2015-11-30 | 165 | 165 | 161 | 162 | 489,000 | 1,620 |
| 2015-11-27 | 164 | 167 | 163 | 163 | 853,600 | 1,630 |
| 2015-11-26 | 163 | 165 | 162 | 164 | 715,300 | 1,640 |
| 2015-11-25 | 162 | 165 | 162 | 165 | 701,500 | 1,650 |
| 2015-11-24 | 166 | 167 | 162 | 163 | 810,500 | 1,630 |
| 2015-11-20 | 165 | 167 | 164 | 167 | 1,542,500 | 1,670 |
| 2015-11-19 | 161 | 164 | 160 | 163 | 971,200 | 1,630 |
| 2015-11-18 | 159 | 161 | 158 | 159 | 502,700 | 1,590 |
| 2015-11-17 | 160 | 161 | 159 | 160 | 729,600 | 1,600 |
| 2015-11-16 | 157 | 159 | 156 | 157 | 686,200 | 1,570 |
| 2015-11-13 | 160 | 161 | 160 | 161 | 856,100 | 1,610 |
| 2015-11-12 | 163 | 164 | 161 | 163 | 694,900 | 1,630 |
| 2015-11-11 | 164 | 165 | 161 | 163 | 667,500 | 1,630 |
| 2015-11-10 | 164 | 165 | 163 | 164 | 846,700 | 1,640 |
| 2015-11-09 | 161 | 165 | 161 | 165 | 1,005,600 | 1,650 |
| 2015-11-06 | 162 | 163 | 160 | 161 | 924,300 | 1,610 |
| 2015-11-05 | 164 | 166 | 162 | 162 | 936,100 | 1,620 |
| 2015-11-04 | 166 | 167 | 163 | 163 | 1,113,300 | 1,630 |
| 2015-11-02 | 165 | 166 | 162 | 164 | 1,373,900 | 1,640 |
| 2015-10-30 | 167 | 168 | 164 | 168 | 1,261,000 | 1,680 |
| 2015-10-29 | 168 | 169 | 166 | 169 | 1,425,200 | 1,690 |
| 2015-10-28 | 169 | 171 | 166 | 169 | 961,300 | 1,690 |
| 2015-10-27 | 173 | 173 | 168 | 169 | 1,450,000 | 1,690 |
| 2015-10-26 | 171 | 173 | 171 | 172 | 716,500 | 1,720 |
| 2015-10-23 | 171 | 173 | 169 | 171 | 1,186,300 | 1,710 |
| 2015-10-22 | 165 | 172 | 165 | 168 | 1,757,600 | 1,680 |
| 2015-10-21 | 166 | 170 | 163 | 166 | 3,935,800 | 1,660 |
| 2015-10-20 | 180 | 180 | 176 | 178 | 535,900 | 1,780 |
| 2015-10-19 | 178 | 179 | 174 | 179 | 898,500 | 1,790 |
| 2015-10-16 | 180 | 180 | 177 | 178 | 830,600 | 1,780 |
| 2015-10-15 | 171 | 180 | 171 | 178 | 1,422,300 | 1,780 |
| 2015-10-14 | 180 | 180 | 174 | 174 | 1,251,600 | 1,740 |
| 2015-10-13 | 181 | 182 | 177 | 182 | 910,900 | 1,820 |
| 2015-10-09 | 177 | 181 | 173 | 180 | 1,508,900 | 1,800 |
| 2015-10-08 | 175 | 180 | 174 | 177 | 1,557,400 | 1,770 |
| 2015-10-07 | 162 | 174 | 162 | 174 | 1,739,600 | 1,740 |
| 2015-10-06 | 166 | 168 | 163 | 163 | 1,144,700 | 1,630 |
| 2015-10-05 | 158 | 165 | 157 | 163 | 1,328,900 | 1,630 |
| 2015-10-02 | 151 | 156 | 150 | 155 | 774,400 | 1,550 |
| 2015-10-01 | 151 | 153 | 149 | 152 | 1,003,600 | 1,520 |
| 2015-09-30 | 152 | 154 | 149 | 150 | 1,474,100 | 1,500 |
| 2015-09-29 | 155 | 155 | 150 | 150 | 909,400 | 1,500 |
| 2015-09-28 | 158 | 159 | 154 | 157 | 738,300 | 1,570 |
| 2015-09-25 | 156 | 159 | 150 | 156 | 2,018,100 | 1,560 |
| 2015-09-24 | 164 | 165 | 156 | 157 | 1,530,400 | 1,570 |
| 2015-09-18 | 170 | 170 | 166 | 167 | 887,200 | 1,670 |
| 2015-09-17 | 168 | 173 | 166 | 172 | 869,600 | 1,720 |
| 2015-09-16 | 166 | 167 | 164 | 166 | 706,100 | 1,660 |
| 2015-09-15 | 171 | 172 | 165 | 166 | 1,001,600 | 1,660 |
| 2015-09-14 | 174 | 175 | 170 | 171 | 492,300 | 1,710 |
| 2015-09-11 | 172 | 174 | 171 | 172 | 1,039,700 | 1,720 |
| 2015-09-10 | 175 | 177 | 174 | 175 | 922,300 | 1,750 |
| 2015-09-09 | 176 | 179 | 172 | 179 | 1,086,800 | 1,790 |
| 2015-09-08 | 171 | 176 | 169 | 170 | 1,400,000 | 1,700 |
| 2015-09-07 | 167 | 171 | 160 | 169 | 1,456,900 | 1,690 |
| 2015-09-04 | 176 | 176 | 167 | 170 | 1,515,200 | 1,700 |
| 2015-09-03 | 178 | 182 | 172 | 174 | 1,521,800 | 1,740 |
| 2015-09-02 | 172 | 180 | 172 | 177 | 1,371,800 | 1,770 |
| 2015-09-01 | 181 | 187 | 178 | 178 | 2,291,400 | 1,780 |
| 2015-08-31 | 192 | 192 | 182 | 186 | 2,673,800 | 1,860 |
| 2015-08-28 | 176 | 191 | 176 | 188 | 2,839,000 | 1,880 |
| 2015-08-27 | 178 | 179 | 172 | 172 | 1,762,300 | 1,720 |
| 2015-08-26 | 170 | 177 | 167 | 173 | 2,706,300 | 1,730 |
| 2015-08-25 | 167 | 179 | 161 | 166 | 4,504,100 | 1,660 |
| 2015-08-24 | 187 | 191 | 176 | 177 | 2,793,200 | 1,770 |
| 2015-08-21 | 198 | 200 | 194 | 195 | 1,872,000 | 1,950 |
| 2015-08-20 | 207 | 207 | 201 | 202 | 1,635,900 | 2,020 |
| 2015-08-19 | 208 | 210 | 205 | 207 | 1,353,100 | 2,070 |
| 2015-08-18 | 210 | 214 | 210 | 212 | 833,500 | 2,120 |
| 2015-08-17 | 209 | 211 | 207 | 210 | 1,005,800 | 2,100 |
| 2015-08-14 | 212 | 212 | 209 | 210 | 1,119,100 | 2,100 |
| 2015-08-13 | 215 | 217 | 212 | 212 | 1,061,900 | 2,120 |
| 2015-08-12 | 220 | 220 | 215 | 215 | 902,200 | 2,150 |
| 2015-08-11 | 219 | 223 | 218 | 221 | 1,162,100 | 2,210 |
| 2015-08-10 | 217 | 219 | 215 | 218 | 737,900 | 2,180 |
| 2015-08-07 | 216 | 220 | 216 | 216 | 861,600 | 2,160 |
| 2015-08-06 | 214 | 220 | 214 | 217 | 1,408,100 | 2,170 |
| 2015-08-05 | 212 | 218 | 211 | 212 | 1,397,100 | 2,120 |
| 2015-08-04 | 215 | 216 | 213 | 213 | 495,400 | 2,130 |
| 2015-08-03 | 214 | 218 | 214 | 214 | 1,394,600 | 2,140 |
| 2015-07-31 | 217 | 221 | 216 | 218 | 546,700 | 2,180 |
| 2015-07-30 | 212 | 223 | 212 | 220 | 2,063,900 | 2,200 |
| 2015-07-29 | 215 | 216 | 212 | 212 | 1,031,500 | 2,120 |
| 2015-07-28 | 215 | 218 | 213 | 217 | 1,033,200 | 2,170 |
| 2015-07-27 | 219 | 219 | 216 | 218 | 589,300 | 2,180 |
| 2015-07-24 | 220 | 223 | 219 | 221 | 561,100 | 2,210 |
| 2015-07-23 | 220 | 222 | 218 | 219 | 424,200 | 2,190 |
| 2015-07-22 | 219 | 223 | 219 | 221 | 506,800 | 2,210 |
| 2015-07-21 | 223 | 225 | 222 | 224 | 534,200 | 2,240 |
| 2015-07-17 | 223 | 223 | 219 | 222 | 716,400 | 2,220 |
| 2015-07-16 | 222 | 222 | 217 | 220 | 1,164,000 | 2,200 |
| 2015-07-15 | 225 | 226 | 222 | 222 | 812,900 | 2,220 |
| 2015-07-14 | 224 | 229 | 223 | 225 | 1,217,600 | 2,250 |
| 2015-07-13 | 215 | 220 | 215 | 220 | 564,900 | 2,200 |
| 2015-07-10 | 220 | 220 | 214 | 216 | 1,404,800 | 2,160 |
| 2015-07-09 | 216 | 222 | 210 | 221 | 2,362,700 | 2,210 |
| 2015-07-08 | 230 | 231 | 223 | 224 | 1,165,800 | 2,240 |
| 2015-07-07 | 230 | 231 | 228 | 230 | 750,500 | 2,300 |
| 2015-07-06 | 228 | 230 | 226 | 230 | 1,291,700 | 2,300 |
| 2015-07-03 | 230 | 231 | 229 | 230 | 541,900 | 2,300 |
| 2015-07-02 | 230 | 232 | 230 | 231 | 473,100 | 2,310 |
| 2015-07-01 | 230 | 231 | 229 | 229 | 550,800 | 2,290 |
| 2015-06-30 | 230 | 231 | 229 | 230 | 878,800 | 2,300 |
| 2015-06-29 | 232 | 233 | 230 | 232 | 1,956,800 | 2,320 |
| 2015-06-26 | 236 | 237 | 235 | 235 | 358,300 | 2,350 |
| 2015-06-25 | 237 | 237 | 235 | 236 | 857,100 | 2,360 |
| 2015-06-24 | 236 | 237 | 235 | 237 | 1,268,700 | 2,370 |
| 2015-06-23 | 235 | 238 | 235 | 236 | 731,700 | 2,360 |
| 2015-06-22 | 236 | 237 | 234 | 237 | 742,300 | 2,370 |
| 2015-06-19 | 236 | 236 | 233 | 236 | 872,100 | 2,360 |
| 2015-06-18 | 235 | 236 | 233 | 234 | 1,023,500 | 2,340 |
| 2015-06-17 | 238 | 238 | 235 | 236 | 905,500 | 2,360 |
| 2015-06-16 | 240 | 240 | 236 | 238 | 1,276,700 | 2,380 |
| 2015-06-15 | 238 | 240 | 237 | 239 | 838,000 | 2,390 |
| 2015-06-12 | 240 | 240 | 238 | 239 | 1,072,500 | 2,390 |
| 2015-06-11 | 240 | 242 | 238 | 240 | 1,274,300 | 2,400 |
| 2015-06-10 | 242 | 242 | 238 | 239 | 1,785,800 | 2,390 |
| 2015-06-09 | 245 | 245 | 239 | 240 | 2,018,600 | 2,400 |
| 2015-06-08 | 252 | 252 | 246 | 246 | 1,480,800 | 2,460 |
| 2015-06-05 | 251 | 251 | 246 | 250 | 2,243,400 | 2,500 |
| 2015-06-04 | 258 | 262 | 252 | 253 | 7,532,800 | 2,530 |
| 2015-06-03 | 241 | 254 | 241 | 253 | 8,104,900 | 2,530 |
| 2015-06-02 | 239 | 241 | 238 | 240 | 1,221,800 | 2,400 |
| 2015-06-01 | 239 | 240 | 238 | 238 | 718,200 | 2,380 |
| 2015-05-29 | 240 | 240 | 238 | 240 | 811,800 | 2,400 |
| 2015-05-28 | 240 | 243 | 239 | 239 | 1,720,500 | 2,390 |
| 2015-05-27 | 238 | 241 | 237 | 238 | 1,498,000 | 2,380 |
| 2015-05-26 | 238 | 239 | 236 | 237 | 1,066,700 | 2,370 |
| 2015-05-25 | 239 | 239 | 237 | 238 | 536,800 | 2,380 |
| 2015-05-22 | 238 | 239 | 237 | 238 | 730,700 | 2,380 |
| 2015-05-21 | 238 | 239 | 237 | 237 | 524,000 | 2,370 |
| 2015-05-20 | 240 | 240 | 237 | 239 | 772,200 | 2,390 |
| 2015-05-19 | 240 | 240 | 237 | 239 | 1,144,100 | 2,390 |
| 2015-05-18 | 240 | 240 | 237 | 239 | 518,000 | 2,390 |
| 2015-05-15 | 244 | 245 | 237 | 240 | 1,467,800 | 2,400 |
| 2015-05-14 | 247 | 247 | 241 | 245 | 1,080,700 | 2,450 |
| 2015-05-13 | 244 | 249 | 243 | 246 | 1,876,500 | 2,460 |
| 2015-05-12 | 241 | 243 | 240 | 243 | 751,500 | 2,430 |
| 2015-05-11 | 241 | 243 | 239 | 241 | 1,326,600 | 2,410 |
| 2015-05-08 | 239 | 241 | 238 | 240 | 867,700 | 2,400 |
| 2015-05-07 | 235 | 241 | 235 | 237 | 1,271,200 | 2,370 |
| 2015-05-01 | 236 | 238 | 235 | 236 | 1,666,500 | 2,360 |
| 2015-04-30 | 241 | 242 | 239 | 241 | 946,600 | 2,410 |
| 2015-04-28 | 242 | 246 | 241 | 242 | 1,243,500 | 2,420 |
| 2015-04-27 | 241 | 243 | 240 | 243 | 887,400 | 2,430 |
| 2015-04-24 | 241 | 243 | 240 | 241 | 807,400 | 2,410 |
| 2015-04-23 | 242 | 243 | 240 | 241 | 936,500 | 2,410 |
| 2015-04-22 | 241 | 243 | 239 | 242 | 1,507,000 | 2,420 |
| 2015-04-21 | 242 | 244 | 240 | 242 | 1,085,000 | 2,420 |
| 2015-04-20 | 245 | 246 | 238 | 242 | 1,420,000 | 2,420 |
| 2015-04-17 | 250 | 251 | 246 | 248 | 2,093,600 | 2,480 |
| 2015-04-16 | 245 | 251 | 244 | 248 | 3,169,100 | 2,480 |
| 2015-04-15 | 245 | 245 | 243 | 245 | 740,100 | 2,450 |
| 2015-04-14 | 243 | 246 | 242 | 245 | 1,321,900 | 2,450 |
| 2015-04-13 | 242 | 246 | 241 | 244 | 1,294,900 | 2,440 |
| 2015-04-10 | 240 | 242 | 239 | 241 | 535,400 | 2,410 |
| 2015-04-09 | 242 | 242 | 240 | 240 | 427,000 | 2,400 |
| 2015-04-08 | 243 | 244 | 240 | 241 | 1,030,300 | 2,410 |
| 2015-04-07 | 241 | 244 | 240 | 243 | 1,045,500 | 2,430 |
| 2015-04-06 | 235 | 242 | 233 | 241 | 1,613,100 | 2,410 |
| 2015-04-03 | 234 | 235 | 233 | 235 | 676,500 | 2,350 |
| 2015-04-02 | 236 | 236 | 233 | 235 | 987,900 | 2,350 |
| 2015-04-01 | 236 | 237 | 232 | 235 | 1,481,300 | 2,350 |
| 2015-03-31 | 239 | 239 | 237 | 237 | 577,600 | 2,370 |
| 2015-03-30 | 240 | 240 | 235 | 237 | 1,124,300 | 2,370 |
| 2015-03-27 | 241 | 242 | 238 | 240 | 1,631,000 | 2,400 |
| 2015-03-26 | 241 | 242 | 238 | 241 | 1,383,900 | 2,410 |
| 2015-03-25 | 244 | 244 | 241 | 243 | 948,100 | 2,430 |
| 2015-03-24 | 242 | 245 | 241 | 244 | 1,448,200 | 2,440 |
| 2015-03-23 | 243 | 244 | 241 | 242 | 1,307,500 | 2,420 |
| 2015-03-20 | 240 | 243 | 240 | 242 | 919,400 | 2,420 |
| 2015-03-19 | 241 | 242 | 239 | 241 | 1,120,700 | 2,410 |
| 2015-03-18 | 241 | 242 | 240 | 241 | 912,100 | 2,410 |
| 2015-03-17 | 242 | 244 | 241 | 241 | 878,000 | 2,410 |
| 2015-03-16 | 242 | 243 | 241 | 241 | 928,800 | 2,410 |
| 2015-03-13 | 243 | 245 | 242 | 243 | 1,661,900 | 2,430 |
| 2015-03-12 | 244 | 245 | 242 | 243 | 1,551,700 | 2,430 |
| 2015-03-11 | 242 | 245 | 241 | 244 | 963,700 | 2,440 |
| 2015-03-10 | 246 | 247 | 241 | 243 | 1,950,000 | 2,430 |
| 2015-03-09 | 247 | 248 | 243 | 244 | 2,352,000 | 2,440 |
| 2015-03-06 | 257 | 257 | 249 | 252 | 3,344,900 | 2,520 |
| 2015-03-05 | 257 | 262 | 255 | 256 | 4,854,100 | 2,560 |
| 2015-03-04 | 249 | 259 | 248 | 257 | 7,281,200 | 2,570 |
| 2015-03-03 | 245 | 250 | 244 | 247 | 2,819,300 | 2,470 |
| 2015-03-02 | 243 | 247 | 240 | 245 | 2,019,900 | 2,450 |
| 2015-02-27 | 246 | 246 | 240 | 243 | 2,023,200 | 2,430 |
| 2015-02-26 | 245 | 247 | 244 | 246 | 1,117,000 | 2,460 |
| 2015-02-25 | 248 | 248 | 244 | 246 | 1,236,900 | 2,460 |
| 2015-02-24 | 248 | 250 | 246 | 247 | 1,607,900 | 2,470 |
| 2015-02-23 | 247 | 251 | 246 | 247 | 1,097,400 | 2,470 |
| 2015-02-20 | 249 | 250 | 246 | 246 | 1,303,600 | 2,460 |
| 2015-02-19 | 250 | 251 | 248 | 250 | 1,531,100 | 2,500 |
| 2015-02-18 | 255 | 256 | 249 | 250 | 1,788,700 | 2,500 |
| 2015-02-17 | 254 | 256 | 251 | 255 | 1,281,900 | 2,550 |
| 2015-02-16 | 252 | 258 | 252 | 254 | 2,113,900 | 2,540 |
| 2015-02-13 | 251 | 254 | 248 | 250 | 1,353,100 | 2,500 |
| 2015-02-12 | 259 | 259 | 246 | 252 | 3,585,200 | 2,520 |
| 2015-02-10 | 244 | 260 | 243 | 259 | 6,746,400 | 2,590 |
| 2015-02-09 | 238 | 245 | 237 | 244 | 2,953,700 | 2,440 |
| 2015-02-06 | 245 | 248 | 230 | 234 | 6,078,900 | 2,340 |
| 2015-02-05 | 237 | 243 | 235 | 241 | 1,980,100 | 2,410 |
| 2015-02-04 | 234 | 242 | 233 | 239 | 2,471,000 | 2,390 |
| 2015-02-03 | 234 | 235 | 232 | 234 | 1,334,400 | 2,340 |
| 2015-02-02 | 233 | 235 | 232 | 234 | 964,500 | 2,340 |
| 2015-01-30 | 232 | 238 | 232 | 237 | 1,666,400 | 2,370 |
| 2015-01-29 | 237 | 239 | 232 | 232 | 1,685,000 | 2,320 |
| 2015-01-28 | 237 | 242 | 235 | 240 | 1,421,000 | 2,400 |
| 2015-01-27 | 238 | 239 | 237 | 239 | 672,600 | 2,390 |
| 2015-01-26 | 234 | 239 | 234 | 237 | 922,100 | 2,370 |
| 2015-01-23 | 236 | 241 | 234 | 237 | 1,861,500 | 2,370 |
| 2015-01-22 | 234 | 237 | 232 | 237 | 945,600 | 2,370 |
| 2015-01-21 | 241 | 241 | 234 | 236 | 1,327,700 | 2,360 |
| 2015-01-20 | 237 | 244 | 236 | 242 | 1,330,600 | 2,420 |
| 2015-01-19 | 235 | 238 | 233 | 236 | 932,600 | 2,360 |
| 2015-01-16 | 234 | 236 | 231 | 235 | 1,586,900 | 2,350 |
| 2015-01-15 | 237 | 238 | 234 | 236 | 1,246,900 | 2,360 |
| 2015-01-14 | 242 | 243 | 235 | 238 | 1,870,500 | 2,380 |
| 2015-01-13 | 238 | 251 | 235 | 245 | 2,600,900 | 2,450 |
| 2015-01-09 | 248 | 248 | 241 | 243 | 1,007,300 | 2,430 |
| 2015-01-08 | 248 | 250 | 245 | 247 | 1,150,100 | 2,470 |
| 2015-01-07 | 242 | 248 | 242 | 247 | 1,031,600 | 2,470 |
| 2015-01-06 | 248 | 249 | 242 | 244 | 1,495,000 | 2,440 |
| 2015-01-05 | 247 | 256 | 247 | 252 | 1,367,100 | 2,520 |
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
