5480 日本冶金工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	244	246	242	243	1,856,100	2,430
2017-12-28	245	246	241	242	2,601,900	2,420
2017-12-27	237	245	235	243	3,373,400	2,430
2017-12-26	238	240	234	234	2,678,500	2,340
2017-12-25	240	240	238	240	1,386,200	2,400
2017-12-22	240	241	238	239	1,984,700	2,390
2017-12-21	237	242	237	240	3,823,400	2,400
2017-12-20	231	238	230	237	3,626,500	2,370
2017-12-19	232	233	229	229	1,760,500	2,290
2017-12-18	226	232	226	230	3,492,800	2,300
2017-12-15	226	229	224	225	2,315,900	2,250
2017-12-14	223	226	223	226	813,000	2,260
2017-12-13	226	227	224	224	1,177,400	2,240
2017-12-12	225	227	223	226	1,579,900	2,260
2017-12-11	227	228	225	226	1,496,500	2,260
2017-12-08	225	228	224	227	1,648,100	2,270
2017-12-07	227	228	224	226	1,920,500	2,260
2017-12-06	227	230	223	226	4,346,300	2,260
2017-12-05	222	227	221	226	2,547,200	2,260
2017-12-04	224	224	220	222	2,294,500	2,220
2017-12-01	224	224	220	223	2,707,600	2,230
2017-11-30	222	222	217	222	2,380,700	2,220
2017-11-29	219	222	217	222	2,678,800	2,220
2017-11-28	217	218	212	215	3,204,900	2,150
2017-11-27	211	216	209	216	3,342,200	2,160
2017-11-24	207	209	205	209	1,762,200	2,090
2017-11-22	211	211	206	206	2,030,600	2,060
2017-11-21	204	209	204	209	3,407,100	2,090
2017-11-20	202	202	199	201	2,269,100	2,010
2017-11-17	206	207	201	203	3,409,200	2,030
2017-11-16	202	206	201	204	2,507,100	2,040
2017-11-15	210	210	200	202	4,327,800	2,020
2017-11-13	217	217	211	212	2,399,400	2,120
2017-11-10	218	220	215	217	3,225,800	2,170
2017-11-09	223	224	216	221	5,187,300	2,210
2017-11-08	223	224	220	222	2,738,300	2,220
2017-11-07	221	227	220	222	4,500,400	2,220
2017-11-06	230	230	219	220	5,635,300	2,200
2017-11-02	237	238	226	227	6,729,700	2,270
2017-11-01	249	250	232	234	11,280,000	2,340
2017-10-31	249	252	245	249	3,922,100	2,490
2017-10-30	244	250	243	247	3,898,500	2,470
2017-10-27	242	244	241	244	1,845,600	2,440
2017-10-26	244	245	240	241	2,435,800	2,410
2017-10-25	240	245	239	243	5,607,800	2,430
2017-10-24	238	240	235	239	1,855,700	2,390
2017-10-23	234	240	232	238	2,817,600	2,380
2017-10-20	234	236	230	231	1,657,400	2,310
2017-10-19	235	235	231	233	1,649,900	2,330
2017-10-18	235	236	232	233	2,050,900	2,330
2017-10-17	237	241	236	236	3,135,200	2,360
2017-10-16	231	235	231	234	2,546,800	2,340
2017-10-13	229	231	226	230	2,650,100	2,300
2017-10-12	230	232	229	231	1,405,600	2,310
2017-10-11	233	234	228	230	1,956,100	2,300
2017-10-10	238	238	232	233	1,823,500	2,330
2017-10-06	235	239	234	238	1,926,600	2,380
2017-10-05	241	242	232	234	2,459,400	2,340
2017-10-04	240	245	239	240	3,207,200	2,400
2017-10-03	236	242	235	239	3,139,900	2,390
2017-10-02	233	236	233	235	1,077,500	2,350
2017-09-29	233	235	230	234	1,252,600	2,340
2017-09-28	236	237	232	235	2,214,200	2,350
2017-09-27	234	237	230	235	2,643,100	2,350
2017-09-26	225	234	222	234	3,580,300	2,340
2017-09-25	227	227	223	224	1,515,000	2,240
2017-09-22	231	232	222	224	3,578,200	2,240
2017-09-21	235	235	231	232	2,023,900	2,320
2017-09-20	228	235	226	235	3,378,800	2,350
2017-09-19	226	228	224	226	1,487,700	2,260
2017-09-15	223	223	220	222	1,676,500	2,220
2017-09-14	224	228	223	224	1,852,400	2,240
2017-09-13	233	233	222	223	5,024,100	2,230
2017-09-12	219	231	218	231	4,686,900	2,310
2017-09-11	216	218	214	215	1,778,200	2,150
2017-09-08	218	221	214	216	1,923,300	2,160
2017-09-07	220	221	216	218	1,520,500	2,180
2017-09-06	214	221	213	218	1,779,600	2,180
2017-09-05	224	229	217	217	3,229,200	2,170
2017-09-04	227	228	222	225	2,101,800	2,250
2017-09-01	234	235	227	227	3,083,800	2,270
2017-08-31	232	239	231	235	3,845,600	2,350
2017-08-30	222	231	220	230	6,126,400	2,300
2017-08-29	218	222	218	221	905,800	2,210
2017-08-28	220	222	218	220	990,200	2,200
2017-08-25	218	222	218	220	1,117,600	2,200
2017-08-24	218	221	216	218	1,050,200	2,180
2017-08-23	225	226	217	218	2,390,900	2,180
2017-08-22	217	223	216	223	1,525,900	2,230
2017-08-21	219	219	215	217	718,000	2,170
2017-08-18	217	219	215	216	1,721,900	2,160
2017-08-17	214	222	214	222	1,914,600	2,220
2017-08-16	212	216	212	215	735,800	2,150
2017-08-15	216	217	211	213	2,049,800	2,130
2017-08-14	213	218	210	213	1,927,700	2,130
2017-08-10	218	221	216	216	1,677,600	2,160
2017-08-09	218	220	214	218	2,824,400	2,180
2017-08-08	219	221	218	219	789,200	2,190
2017-08-07	218	219	216	218	1,485,400	2,180
2017-08-04	216	217	213	216	1,897,300	2,160
2017-08-03	219	219	214	217	2,358,800	2,170
2017-08-02	217	219	216	218	1,504,700	2,180
2017-08-01	224	224	215	216	3,532,200	2,160
2017-07-31	226	231	218	222	5,390,400	2,220
2017-07-28	241	241	233	237	1,790,900	2,370
2017-07-27	246	246	240	240	1,674,000	2,400
2017-07-26	243	246	242	245	1,256,200	2,450
2017-07-25	240	244	239	242	1,290,900	2,420
2017-07-24	242	243	239	240	1,321,200	2,400
2017-07-21	244	246	242	243	1,458,100	2,430
2017-07-20	243	246	241	245	1,748,900	2,450
2017-07-19	243	243	239	241	1,163,400	2,410
2017-07-18	242	246	241	243	1,425,500	2,430
2017-07-14	242	244	240	242	1,781,800	2,420
2017-07-13	244	244	240	241	1,183,000	2,410
2017-07-12	240	244	239	244	1,823,900	2,440
2017-07-11	241	244	239	241	1,372,800	2,410
2017-07-10	246	246	239	241	1,485,700	2,410
2017-07-07	235	244	234	241	2,561,400	2,410
2017-07-06	242	248	237	239	5,593,600	2,390
2017-07-05	230	242	229	241	5,904,900	2,410
2017-07-04	236	238	229	230	3,123,000	2,300
2017-07-03	234	236	230	234	2,593,500	2,340
2017-06-30	226	234	226	233	4,291,700	2,330
2017-06-29	232	233	229	230	3,221,000	2,300
2017-06-28	224	230	224	229	3,895,000	2,290
2017-06-27	219	223	218	223	1,926,400	2,230
2017-06-26	217	221	217	218	1,639,200	2,180
2017-06-23	218	218	215	217	2,404,000	2,170
2017-06-22	216	219	215	217	1,559,300	2,170
2017-06-21	219	220	216	217	4,232,300	2,170
2017-06-20	220	223	220	220	3,758,700	2,200
2017-06-19	225	226	223	226	1,540,600	2,260
2017-06-16	224	228	223	226	2,091,100	2,260
2017-06-15	230	231	223	225	4,068,000	2,250
2017-06-14	233	233	228	232	2,981,200	2,320
2017-06-13	233	234	229	231	2,840,900	2,310
2017-06-12	231	237	231	235	4,197,700	2,350
2017-06-09	226	232	226	231	3,503,400	2,310
2017-06-08	227	230	224	224	2,737,100	2,240
2017-06-07	219	225	219	225	3,495,700	2,250
2017-06-06	225	226	218	218	6,038,100	2,180
2017-06-05	238	238	226	227	6,448,000	2,270
2017-06-02	231	237	229	237	6,338,600	2,370
2017-06-01	226	232	226	226	4,468,100	2,260
2017-05-31	230	232	226	228	2,579,100	2,280
2017-05-30	226	232	225	232	2,568,300	2,320
2017-05-29	228	229	225	225	2,067,300	2,250
2017-05-26	229	232	227	228	2,053,000	2,280
2017-05-25	232	233	228	231	2,894,600	2,310
2017-05-24	236	237	231	233	2,759,300	2,330
2017-05-23	236	237	231	233	2,950,800	2,330
2017-05-22	239	242	235	238	2,893,900	2,380
2017-05-19	234	238	231	236	3,613,500	2,360
2017-05-18	232	237	231	233	5,479,100	2,330
2017-05-17	246	246	238	240	5,768,300	2,400
2017-05-16	252	258	249	250	4,276,800	2,500
2017-05-15	257	259	248	249	5,532,200	2,490
2017-05-12	261	263	255	261	8,589,600	2,610
2017-05-11	251	269	250	264	31,023,600	2,640
2017-05-10	260	267	246	248	31,421,000	2,480
2017-05-09	215	218	212	216	2,768,000	2,160
2017-05-08	215	215	212	214	2,701,800	2,140
2017-05-02	206	211	205	209	3,182,800	2,090
2017-05-01	200	207	200	206	1,574,000	2,060
2017-04-28	202	205	200	201	1,065,300	2,010
2017-04-27	206	207	202	204	855,300	2,040
2017-04-26	202	205	202	205	1,598,800	2,050
2017-04-25	195	200	194	199	1,549,300	1,990
2017-04-24	197	198	193	193	984,700	1,930
2017-04-21	196	197	193	194	1,294,200	1,940
2017-04-20	194	196	192	193	1,368,500	1,930
2017-04-19	193	194	190	193	1,919,100	1,930
2017-04-18	197	199	193	194	1,656,800	1,940
2017-04-17	193	196	190	193	1,492,400	1,930
2017-04-14	191	196	188	194	2,305,500	1,940
2017-04-13	203	203	192	194	4,595,300	1,940
2017-04-12	209	213	206	208	2,666,800	2,080
2017-04-11	211	214	209	211	1,968,700	2,110
2017-04-10	209	213	208	211	2,827,600	2,110
2017-04-07	211	212	205	207	3,448,800	2,070
2017-04-06	211	213	207	209	3,557,500	2,090
2017-04-05	209	213	208	213	2,514,900	2,130
2017-04-04	209	212	206	207	2,829,500	2,070
2017-04-03	214	215	208	209	2,009,000	2,090
2017-03-31	212	216	211	213	2,214,900	2,130
2017-03-30	212	215	209	211	1,634,200	2,110
2017-03-29	213	214	211	213	964,300	2,130
2017-03-28	211	213	211	212	998,500	2,120
2017-03-27	211	211	207	210	1,123,000	2,100
2017-03-24	211	216	211	214	1,775,800	2,140
2017-03-23	212	213	209	212	832,700	2,120
2017-03-22	211	215	209	211	2,316,900	2,110
2017-03-21	221	222	219	219	711,900	2,190
2017-03-17	225	225	221	221	1,637,800	2,210
2017-03-16	220	225	219	225	1,910,300	2,250
2017-03-15	224	225	218	220	2,289,000	2,200
2017-03-14	226	227	224	224	971,500	2,240
2017-03-13	229	229	224	225	1,605,000	2,250
2017-03-10	231	232	227	228	2,124,800	2,280
2017-03-09	235	235	228	231	2,116,800	2,310
2017-03-08	238	242	233	233	4,494,400	2,330
2017-03-07	237	242	237	239	2,716,600	2,390
2017-03-06	234	237	233	236	876,600	2,360
2017-03-03	234	235	232	233	1,287,000	2,330
2017-03-02	236	240	234	236	2,519,200	2,360
2017-03-01	225	233	223	233	2,518,900	2,330
2017-02-28	230	231	224	225	1,644,500	2,250
2017-02-27	225	228	220	225	2,797,900	2,250
2017-02-24	232	233	226	227	2,174,900	2,270
2017-02-23	236	237	230	232	2,717,400	2,320
2017-02-22	234	243	234	238	4,778,000	2,380
2017-02-21	232	234	231	233	1,066,600	2,330
2017-02-20	234	234	229	232	1,351,000	2,320
2017-02-17	229	235	229	232	1,927,400	2,320
2017-02-16	232	233	224	233	2,422,600	2,330
2017-02-15	236	239	229	231	3,417,100	2,310
2017-02-14	235	239	233	235	5,241,600	2,350
2017-02-13	221	232	221	231	5,792,600	2,310
2017-02-10	218	222	216	219	3,808,200	2,190
2017-02-09	208	218	208	218	5,554,700	2,180
2017-02-08	206	208	202	208	2,702,700	2,080
2017-02-07	206	208	200	204	6,847,600	2,040
2017-02-06	193	193	189	192	1,183,700	1,920
2017-02-03	187	193	187	189	1,481,200	1,890
2017-02-02	192	193	186	186	1,073,900	1,860
2017-02-01	190	193	189	192	739,600	1,920
2017-01-31	190	193	190	190	1,472,900	1,900
2017-01-30	193	194	191	193	587,000	1,930
2017-01-27	196	197	191	193	1,144,600	1,930
2017-01-26	196	198	194	194	2,010,900	1,940
2017-01-25	193	193	190	192	1,342,600	1,920
2017-01-24	185	189	182	187	1,942,200	1,870
2017-01-23	187	189	185	185	1,361,900	1,850
2017-01-20	185	192	185	190	2,075,300	1,900
2017-01-19	187	188	184	184	870,100	1,840
2017-01-18	179	186	179	185	1,354,300	1,850
2017-01-17	183	185	180	181	1,147,600	1,810
2017-01-16	185	188	181	184	1,276,800	1,840
2017-01-13	190	190	183	185	2,452,400	1,850
2017-01-12	192	193	188	191	1,081,800	1,910
2017-01-11	192	195	192	193	726,500	1,930
2017-01-10	190	193	189	190	893,800	1,900
2017-01-06	191	194	190	192	854,400	1,920
2017-01-05	197	198	193	194	1,591,600	1,940
2017-01-04	193	197	192	196	1,477,900	1,960

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