5480 日本冶金工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	189	192	189	191	857,400	1,910
2016-12-29	195	196	189	190	2,768,600	1,900
2016-12-28	193	200	193	199	1,632,800	1,990
2016-12-27	192	194	190	191	1,105,300	1,910
2016-12-26	195	196	191	192	1,333,800	1,920
2016-12-22	193	194	190	193	1,617,800	1,930
2016-12-21	204	207	197	197	1,742,200	1,970
2016-12-20	203	205	201	204	1,215,000	2,040
2016-12-19	207	209	201	203	2,347,400	2,030
2016-12-16	206	214	206	211	2,336,600	2,110
2016-12-15	211	211	206	208	1,653,200	2,080
2016-12-14	213	215	209	210	1,848,800	2,100
2016-12-13	210	216	206	215	1,862,200	2,150
2016-12-12	222	223	210	215	3,107,800	2,150
2016-12-09	220	221	214	221	2,975,800	2,210
2016-12-08	224	224	214	218	4,169,500	2,180
2016-12-07	216	221	212	218	6,577,800	2,180
2016-12-06	196	210	196	209	6,494,900	2,090
2016-12-05	191	195	189	194	1,439,500	1,940
2016-12-02	197	198	193	194	1,467,900	1,940
2016-12-01	201	204	196	197	3,041,700	1,970
2016-11-30	201	202	196	196	1,188,700	1,960
2016-11-29	199	203	198	200	1,528,700	2,000
2016-11-28	202	205	198	204	2,717,900	2,040
2016-11-25	200	207	193	197	6,606,100	1,970
2016-11-24	184	201	183	198	8,271,000	1,980
2016-11-22	175	179	175	179	1,314,000	1,790
2016-11-21	173	175	170	174	1,189,500	1,740
2016-11-18	167	174	167	173	2,064,700	1,730
2016-11-17	165	167	164	167	879,700	1,670
2016-11-16	165	166	163	165	687,400	1,650
2016-11-15	166	166	162	165	1,376,800	1,650
2016-11-14	162	168	162	164	2,157,000	1,640
2016-11-11	158	161	158	161	2,067,200	1,610
2016-11-10	153	161	153	158	2,901,200	1,580
2016-11-09	158	158	141	145	2,022,300	1,450
2016-11-08	156	158	156	156	857,500	1,560
2016-11-07	152	156	152	155	636,200	1,550
2016-11-04	155	155	149	152	767,200	1,520
2016-11-02	156	157	155	155	864,100	1,550
2016-11-01	154	159	154	156	1,347,900	1,560
2016-10-31	152	155	152	154	752,000	1,540
2016-10-28	153	156	153	153	2,448,900	1,530
2016-10-27	150	153	149	153	1,627,600	1,530
2016-10-26	147	151	147	150	1,287,000	1,500
2016-10-25	148	148	146	147	238,100	1,470
2016-10-24	148	148	145	148	352,500	1,480
2016-10-21	149	149	147	148	272,900	1,480
2016-10-20	149	150	148	149	490,400	1,490
2016-10-19	149	149	147	148	296,300	1,480
2016-10-17	144	147	144	146	398,000	1,460
2016-10-13	149	149	143	144	721,900	1,440
2016-10-12	148	150	147	147	504,500	1,470
2016-10-11	152	152	149	150	390,000	1,500
2016-10-07	150	151	149	150	169,500	1,500
2016-10-06	150	152	150	151	436,200	1,510
2016-10-05	148	151	147	150	708,400	1,500
2016-10-04	147	149	147	149	472,100	1,490
2016-10-03	147	149	147	147	354,800	1,470
2016-09-30	146	146	145	146	389,600	1,460
2016-09-29	145	149	145	147	1,184,300	1,470
2016-09-28	146	146	141	144	498,200	1,440
2016-09-27	139	145	138	144	596,000	1,440
2016-09-26	143	144	140	140	317,100	1,400
2016-09-23	143	144	141	144	377,700	1,440
2016-09-21	139	144	138	143	637,800	1,430
2016-09-20	142	144	139	139	678,700	1,390
2016-09-16	139	143	139	143	640,500	1,430
2016-09-15	139	140	138	139	418,200	1,390
2016-09-14	142	142	139	142	728,200	1,420
2016-09-13	146	146	144	144	457,500	1,440
2016-09-12	144	145	143	144	816,900	1,440
2016-09-09	146	149	145	147	806,300	1,470
2016-09-08	149	149	146	147	438,300	1,470
2016-09-07	148	149	146	149	591,500	1,490
2016-09-06	151	153	149	151	496,600	1,510
2016-09-05	148	153	148	151	1,142,000	1,510
2016-09-02	147	149	146	146	326,700	1,460
2016-09-01	145	148	145	147	480,500	1,470
2016-08-31	145	147	145	145	567,700	1,450
2016-08-30	146	146	144	145	226,700	1,450
2016-08-29	146	148	145	145	444,600	1,450
2016-08-26	143	144	141	142	372,600	1,420
2016-08-25	146	147	142	143	753,200	1,430
2016-08-24	145	149	145	147	555,200	1,470
2016-08-23	149	149	144	145	840,300	1,450
2016-08-22	147	150	147	149	1,155,200	1,490
2016-08-19	139	147	139	147	1,347,200	1,470
2016-08-18	140	140	138	139	303,200	1,390
2016-08-17	139	141	138	140	609,600	1,400
2016-08-16	140	140	138	138	370,200	1,380
2016-08-15	139	141	138	138	211,200	1,380
2016-08-12	140	141	138	139	418,000	1,390
2016-08-10	139	141	138	140	637,600	1,400
2016-08-09	138	140	138	140	328,300	1,400
2016-08-08	140	140	137	139	522,600	1,390
2016-08-05	137	140	136	137	569,900	1,370
2016-08-04	133	138	132	137	959,800	1,370
2016-08-03	137	137	131	131	1,298,400	1,310
2016-08-02	140	142	140	140	496,100	1,400
2016-08-01	134	143	133	143	1,291,600	1,430
2016-07-29	137	137	130	136	1,263,400	1,360
2016-07-28	138	139	135	136	584,800	1,360
2016-07-27	135	140	134	139	1,814,300	1,390
2016-07-26	138	139	131	132	1,869,400	1,320
2016-07-25	134	140	134	140	1,515,900	1,400
2016-07-22	129	133	129	132	746,900	1,320
2016-07-21	130	133	129	131	795,600	1,310
2016-07-20	131	131	126	129	722,300	1,290
2016-07-19	132	133	128	130	966,000	1,300
2016-07-15	132	133	129	132	1,236,900	1,320
2016-07-14	130	131	126	128	784,400	1,280
2016-07-13	130	132	128	131	1,753,500	1,310
2016-07-12	121	125	121	123	1,184,200	1,230
2016-07-11	115	119	115	118	887,900	1,180
2016-07-08	115	117	111	111	1,051,400	1,110
2016-07-07	119	119	115	115	856,000	1,150
2016-07-06	121	121	116	117	1,070,900	1,170
2016-07-05	123	125	123	124	407,300	1,240
2016-07-04	121	125	120	123	1,014,600	1,230
2016-07-01	122	122	118	121	662,700	1,210
2016-06-30	122	123	118	118	703,300	1,180
2016-06-29	121	121	118	118	680,900	1,180
2016-06-28	119	119	113	116	1,174,500	1,160
2016-06-27	117	119	116	118	475,100	1,180
2016-06-24	130	131	111	116	2,795,900	1,160
2016-06-23	127	130	126	128	1,237,300	1,280
2016-06-22	131	131	125	127	799,400	1,270
2016-06-21	129	132	127	130	707,100	1,300
2016-06-20	127	132	127	130	984,500	1,300
2016-06-17	124	126	123	124	681,600	1,240
2016-06-16	128	129	120	123	1,280,700	1,230
2016-06-15	126	130	125	128	1,230,000	1,280
2016-06-14	133	134	126	128	1,812,900	1,280
2016-06-13	137	137	133	134	1,202,200	1,340
2016-06-10	142	143	138	141	938,700	1,410
2016-06-09	141	144	141	143	789,800	1,430
2016-06-08	146	147	142	142	972,200	1,420
2016-06-07	145	148	144	146	968,600	1,460
2016-06-06	139	146	139	145	1,364,700	1,450
2016-06-03	141	143	139	143	1,645,000	1,430
2016-06-02	149	149	142	144	1,797,400	1,440
2016-06-01	153	154	149	150	1,683,700	1,500
2016-05-31	154	157	153	153	5,023,600	1,530
2016-05-30	156	156	154	156	667,800	1,560
2016-05-27	155	157	152	154	839,400	1,540
2016-05-26	158	158	155	155	778,500	1,550
2016-05-25	157	159	155	156	895,800	1,560
2016-05-24	156	157	154	155	719,100	1,550
2016-05-23	156	159	154	158	833,100	1,580
2016-05-20	155	158	155	156	1,537,300	1,560
2016-05-19	159	161	155	155	1,268,800	1,550
2016-05-18	159	161	157	158	1,408,600	1,580
2016-05-17	155	161	153	160	1,722,600	1,600
2016-05-16	158	159	155	155	1,200,900	1,550
2016-05-13	160	160	157	158	1,671,800	1,580
2016-05-12	157	162	156	161	1,844,700	1,610
2016-05-11	158	162	154	159	5,389,100	1,590
2016-05-10	150	158	144	157	5,926,300	1,570
2016-05-09	138	140	136	137	904,800	1,370
2016-05-06	140	143	138	138	558,700	1,380
2016-05-02	137	142	136	140	1,286,800	1,400
2016-04-28	154	155	143	145	1,447,800	1,450
2016-04-27	148	152	147	152	1,166,400	1,520
2016-04-26	149	149	142	147	1,487,400	1,470
2016-04-25	159	159	150	150	2,127,400	1,500
2016-04-22	150	156	148	156	2,873,000	1,560
2016-04-21	143	152	140	151	2,859,700	1,510
2016-04-20	139	142	138	140	1,246,800	1,400
2016-04-19	135	137	134	136	900,100	1,360
2016-04-18	134	135	128	132	1,768,600	1,320
2016-04-15	135	140	135	139	831,600	1,390
2016-04-14	137	140	137	138	930,800	1,380
2016-04-13	134	136	133	135	857,800	1,350
2016-04-12	127	133	127	133	1,173,500	1,330
2016-04-11	127	128	124	127	897,100	1,270
2016-04-08	119	129	118	128	793,400	1,280
2016-04-07	119	125	119	122	859,100	1,220
2016-04-06	116	122	116	121	768,300	1,210
2016-04-05	125	125	118	119	870,500	1,190
2016-04-04	125	130	123	126	1,203,900	1,260
2016-04-01	131	132	126	126	995,800	1,260
2016-03-31	132	134	131	131	857,800	1,310
2016-03-30	136	138	128	130	1,292,400	1,300
2016-03-29	137	138	135	137	540,400	1,370
2016-03-28	138	140	134	135	971,800	1,350
2016-03-25	138	140	137	138	869,300	1,380
2016-03-24	145	146	140	141	1,073,000	1,410
2016-03-23	148	148	145	146	761,200	1,460
2016-03-22	148	149	144	148	1,455,200	1,480
2016-03-18	140	145	140	145	1,785,500	1,450
2016-03-17	144	146	136	140	1,892,000	1,400
2016-03-16	142	145	140	143	1,061,700	1,430
2016-03-15	143	147	141	143	1,628,900	1,430
2016-03-14	137	145	136	144	2,396,500	1,440
2016-03-11	132	135	131	134	793,100	1,340
2016-03-10	134	135	130	134	908,600	1,340
2016-03-09	132	133	128	132	1,386,600	1,320
2016-03-08	132	135	129	133	1,965,400	1,330
2016-03-07	134	135	130	130	1,152,900	1,300
2016-03-04	127	134	126	132	1,960,800	1,320
2016-03-03	120	127	120	126	1,178,100	1,260
2016-03-02	119	122	117	120	1,642,400	1,200
2016-03-01	117	118	114	117	724,800	1,170
2016-02-29	116	117	114	117	1,929,700	1,170
2016-02-26	117	118	112	113	1,292,800	1,130
2016-02-25	113	117	112	115	1,232,500	1,150
2016-02-24	112	114	110	111	1,202,800	1,110
2016-02-23	115	118	113	114	1,434,000	1,140
2016-02-22	118	118	112	113	1,577,100	1,130
2016-02-19	115	117	112	117	1,179,700	1,170
2016-02-18	112	122	110	117	3,501,400	1,170
2016-02-17	107	113	104	108	1,264,700	1,080
2016-02-16	102	113	102	110	2,149,300	1,100
2016-02-15	101	105	99	104	1,459,200	1,040
2016-02-12	99	102	94	96	2,782,800	960
2016-02-10	111	114	103	107	2,139,100	1,070
2016-02-09	112	114	110	110	1,484,900	1,100
2016-02-08	112	117	111	117	1,368,300	1,170
2016-02-05	116	121	111	114	1,722,800	1,140
2016-02-04	116	120	115	118	2,046,700	1,180
2016-02-03	125	126	117	117	1,926,400	1,170
2016-02-02	137	137	124	129	4,065,700	1,290
2016-02-01	128	139	128	139	3,928,600	1,390
2016-01-29	119	124	118	123	1,469,200	1,230
2016-01-28	124	124	119	120	1,093,400	1,200
2016-01-27	122	125	120	122	1,215,900	1,220
2016-01-26	121	121	119	121	874,200	1,210
2016-01-25	121	126	118	123	1,915,900	1,230
2016-01-22	115	122	113	119	1,692,400	1,190
2016-01-21	116	120	109	111	2,096,400	1,110
2016-01-20	126	126	118	119	1,207,500	1,190
2016-01-19	119	125	119	122	1,059,500	1,220
2016-01-18	118	121	117	120	1,332,800	1,200
2016-01-15	130	131	121	123	996,800	1,230
2016-01-14	125	129	122	128	1,462,500	1,280
2016-01-13	126	130	125	129	856,400	1,290
2016-01-12	129	133	123	123	2,083,600	1,230
2016-01-08	129	135	128	131	1,382,800	1,310
2016-01-07	137	139	131	131	1,403,400	1,310
2016-01-06	142	143	137	138	978,100	1,380
2016-01-05	141	143	139	142	796,300	1,420
2016-01-04	143	146	139	140	1,002,800	1,400

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