1. HOME >
  2. 株価時系列 >
  3. 5480 >
  4. 2018年

5480 日本冶金工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282262352262324,050,3002,320
2018-12-272372382282304,775,3002,300
2018-12-262152212152184,967,6002,180
2018-12-252042152042106,261,7002,100
2018-12-212242292212286,528,9002,280
2018-12-202382412282288,132,8002,280
2018-12-192382432332405,036,2002,400
2018-12-182372462332396,536,2002,390
2018-12-172482542442455,046,9002,450
2018-12-142562562432504,183,8002,500
2018-12-132482572482554,154,8002,550
2018-12-122492502412447,531,3002,440
2018-12-112572592432456,641,5002,450
2018-12-102632632542555,198,7002,550
2018-12-072732742662683,268,9002,680
2018-12-062772782652694,590,7002,690
2018-12-052772852752786,351,9002,780
2018-12-043043062832836,877,2002,830
2018-12-032883042863047,870,7003,040
2018-11-302892902812823,848,6002,820
2018-11-292983002922923,374,5002,920
2018-11-282872942842943,175,0002,940
2018-11-272912912832872,676,2002,870
2018-11-262842882792872,944,7002,870
2018-11-222862932812873,768,1002,870
2018-11-212772832722833,893,9002,830
2018-11-202822902812823,594,7002,820
2018-11-192852922822873,205,1002,870
2018-11-162902982872874,345,8002,870
2018-11-152822892812884,163,1002,880
2018-11-142842872812854,537,9002,850
2018-11-132822872762856,386,3002,850
2018-11-122983022932934,290,6002,930
2018-11-093093103043052,961,5003,050
2018-11-083173193123133,571,9003,130
2018-11-073073143023074,838,4003,070
2018-11-063103173083083,987,5003,080
2018-11-053073133033093,968,6003,090
2018-11-022993112993116,785,3003,110
2018-11-012943002932954,650,1002,950
2018-10-313003052823009,324,2003,000
2018-10-302502862462848,978,8002,840
2018-10-292692692522528,760,4002,520
2018-10-262872882682735,618,1002,730
2018-10-253063062782798,731,8002,790
2018-10-243173213133182,836,0003,180
2018-10-233203223143152,315,0003,150
2018-10-223213273153233,734,6003,230
2018-10-193073203063203,871,7003,200
2018-10-183113193113133,219,2003,130
2018-10-173103193103174,326,9003,170
2018-10-162983052983053,202,4003,050
2018-10-153063072982982,649,5002,980
2018-10-122943062893056,643,0003,050
2018-10-112933002912965,924,5002,960
2018-10-103113123053123,401,1003,120
2018-10-093103143073073,528,5003,070
2018-10-053323323173176,528,2003,170
2018-10-043333383313363,818,0003,360
2018-10-033343393293294,205,2003,290
2018-10-023333393313334,085,7003,330
2018-10-013293353283313,004,0003,310
2018-09-283293323253303,168,2003,300
2018-09-273213333213264,269,9003,260
2018-09-263303303223243,431,3003,240
2018-09-253313313243283,975,6003,280
2018-09-213303313263303,867,7003,300
2018-09-203313313233263,008,5003,260
2018-09-193373383283295,818,8003,290
2018-09-183223343183315,008,6003,310
2018-09-143213243163213,708,9003,210
2018-09-133163233153182,843,2003,180
2018-09-123243283163174,065,5003,170
2018-09-113313363253253,417,2003,250
2018-09-103243313223272,999,2003,270
2018-09-073283313253293,764,9003,290
2018-09-063433433323344,457,7003,340
2018-09-053533533433465,187,1003,460
2018-09-043593653573593,138,9003,590
2018-09-033693693563585,612,8003,580
2018-08-313673743603727,742,2003,720
2018-08-303713773703736,547,2003,730
2018-08-293643703643674,956,0003,670
2018-08-283663713623626,004,4003,620
2018-08-273553673533615,275,8003,610
2018-08-243623623503504,842,6003,500
2018-08-233613653593624,731,8003,620
2018-08-223513613503615,850,4003,610
2018-08-213513533493522,406,7003,520
2018-08-203503523473503,403,7003,500
2018-08-173433523413504,713,6003,500
2018-08-163463463353374,979,1003,370
2018-08-153503553473493,439,4003,490
2018-08-143473513463513,566,7003,510
2018-08-133503503423485,556,4003,480
2018-08-103513573473536,661,5003,530
2018-08-093513553473523,671,9003,520
2018-08-083543573463505,265,4003,500
2018-08-073473563433516,243,6003,510
2018-08-063403503363476,629,4003,470
2018-08-033533533373385,861,4003,380
2018-08-0237137334534911,539,1003,490
2018-08-0137438637137513,018,2003,750
2018-07-3136037535537521,589,2003,750
2018-07-303313353293344,870,1003,340
2018-07-273253303233272,753,9003,270
2018-07-263333353203234,495,0003,230
2018-07-253183303173304,300,0003,300
2018-07-243093153073143,109,4003,140
2018-07-233033093003072,267,1003,070
2018-07-203213213053075,298,9003,070
2018-07-193163213133192,794,0003,190
2018-07-183143203123152,120,9003,150
2018-07-173093133043102,344,3003,100
2018-07-133143153093111,848,7003,110
2018-07-123033122983103,032,4003,100
2018-07-113133133003004,603,9003,000
2018-07-103193233173182,461,3003,180
2018-07-093153163083161,709,9003,160
2018-07-063023143023133,395,7003,130
2018-07-053023042943003,542,4003,000
2018-07-043063083013042,606,0003,040
2018-07-033113133043103,633,4003,100
2018-07-023203233123123,165,1003,120
2018-06-293183213153201,669,8003,200
2018-06-283163193133191,872,0003,190
2018-06-273203223123162,266,1003,160
2018-06-263133223093202,683,5003,200
2018-06-253213273183192,471,5003,190
2018-06-223213223143203,823,8003,200
2018-06-213283323233282,553,7003,280
2018-06-203323333193304,257,6003,300
2018-06-193363433293323,354,7003,320
2018-06-183373383283332,244,7003,330
2018-06-153433433363392,068,1003,390
2018-06-143463513393393,003,0003,390
2018-06-133393503373483,762,3003,480
2018-06-123483483403412,514,6003,410
2018-06-113563573413446,608,7003,440
2018-06-083573613473486,496,8003,480
2018-06-073543613433617,252,5003,610
2018-06-063333483313475,666,6003,470
2018-06-053443483313366,003,4003,360
2018-06-043343433293396,155,8003,390
2018-06-013293373223315,893,7003,310
2018-05-313443493273305,608,4003,300
2018-05-303333383293364,503,1003,360
2018-05-293543543373385,944,8003,380
2018-05-283553633533543,372,1003,540
2018-05-253603643553574,814,3003,570
2018-05-243643673583634,186,1003,630
2018-05-233733733623634,937,8003,630
2018-05-223763793613677,892,7003,670
2018-05-2139639837137210,586,9003,720
2018-05-1839139738339310,299,1003,930
2018-05-1738039537839111,361,3003,910
2018-05-163663743603748,386,2003,740
2018-05-1535436535336310,153,6003,630
2018-05-1434235534135111,284,4003,510
2018-05-113333403293386,163,1003,380
2018-05-1032934532733110,966,1003,310
2018-05-0932333631832922,647,2003,290
2018-05-083003002922932,313,4002,930
2018-05-072973002972991,217,1002,990
2018-05-022932972922951,396,8002,950
2018-05-012962972922961,380,3002,960
2018-04-272932962902951,573,2002,950
2018-04-263003002912911,643,3002,910
2018-04-252912992892983,424,0002,980
2018-04-243123122962975,677,8002,970
2018-04-233063173063153,271,7003,150
2018-04-203013062973042,683,9003,040
2018-04-192923052923013,902,4003,010
2018-04-182792902762892,612,1002,890
2018-04-172852852742812,345,2002,810
2018-04-162902912802812,548,4002,810
2018-04-132772872772861,980,7002,860
2018-04-122792802752761,274,8002,760
2018-04-112802862802822,503,1002,820
2018-04-102732782662782,765,7002,780
2018-04-092782792742752,251,7002,750
2018-04-062762862752833,682,8002,830
2018-04-052852862732744,213,9002,740
2018-04-042912942852861,814,6002,860
2018-04-032882902862891,521,9002,890
2018-03-302922932892912,197,7002,910
2018-03-292972972852872,566,5002,870
2018-03-282892972872932,420,8002,930
2018-03-272942962902952,236,2002,950
2018-03-262802862722864,819,2002,860
2018-03-232952962862874,062,6002,870
2018-03-223063093033051,834,8003,050
2018-03-203003072983042,462,1003,040
2018-03-193103123023053,316,8003,050
2018-03-163163173133141,896,2003,140
2018-03-153183203123192,563,4003,190
2018-03-143153213143212,524,0003,210
2018-03-133183223123223,017,1003,220
2018-03-123093213093183,978,0003,180
2018-03-093073103013063,634,9003,060
2018-03-083103112983013,496,8003,010
2018-03-072942962852892,897,5002,890
2018-03-063003032952963,071,0002,960
2018-03-053023032872885,271,9002,880
2018-03-023003123003073,567,6003,070
2018-03-013193193103133,229,3003,130
2018-02-283213283203213,039,1003,210
2018-02-273333343233273,323,6003,270
2018-02-263503513283298,091,3003,290
2018-02-233313463303426,548,8003,420
2018-02-223303343213253,872,7003,250
2018-02-213343403313374,950,8003,370
2018-02-203293333203334,994,6003,330
2018-02-193113303113305,359,2003,300
2018-02-162973112953104,726,3003,100
2018-02-152852972842934,635,0002,930
2018-02-142952962832835,530,0002,830
2018-02-133093102932945,876,8002,940
2018-02-093003072983027,909,9003,020
2018-02-083353353133168,717,1003,160
2018-02-0733034632732819,079,6003,280
2018-02-0629732429531519,682,1003,150
2018-02-052993082983044,353,4003,040
2018-02-023203243143152,977,8003,150
2018-02-013123263123185,791,7003,180
2018-01-313153183103103,512,3003,100
2018-01-303163213133194,370,1003,190
2018-01-293213243173193,270,7003,190
2018-01-263213253173233,538,0003,230
2018-01-253183293153196,696,9003,190
2018-01-243193223143193,908,8003,190
2018-01-233233293133177,302,8003,170
2018-01-223193213103208,214,0003,200
2018-01-1928831228731110,542,4003,110
2018-01-182952972862885,149,1002,880
2018-01-172852902792904,140,4002,900
2018-01-162772882772863,346,5002,860
2018-01-152892892772804,591,8002,800
2018-01-122792862782824,917,1002,820
2018-01-112682762672762,914,3002,760
2018-01-102702752662695,269,8002,690
2018-01-092692822682739,982,0002,730
2018-01-052482652462639,681,4002,630
2018-01-042462482452462,286,7002,460

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