5480 日本冶金工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,326	2,338	2,291	2,337	109,600	2,337
2019-12-27	2,282	2,333	2,281	2,322	90,200	2,322
2019-12-26	2,282	2,299	2,269	2,282	103,500	2,282
2019-12-25	2,301	2,304	2,268	2,272	100,000	2,272
2019-12-24	2,310	2,321	2,305	2,308	72,500	2,308
2019-12-23	2,335	2,359	2,313	2,313	107,800	2,313
2019-12-20	2,334	2,359	2,328	2,353	116,900	2,353
2019-12-19	2,343	2,355	2,332	2,340	100,000	2,340
2019-12-18	2,380	2,380	2,345	2,355	154,700	2,355
2019-12-17	2,422	2,430	2,380	2,393	147,800	2,393
2019-12-16	2,382	2,417	2,380	2,405	131,500	2,405
2019-12-13	2,390	2,419	2,368	2,398	318,900	2,398
2019-12-12	2,315	2,339	2,310	2,324	126,200	2,324
2019-12-11	2,307	2,321	2,292	2,300	80,500	2,300
2019-12-10	2,327	2,336	2,318	2,318	83,100	2,318
2019-12-09	2,342	2,360	2,319	2,329	91,900	2,329
2019-12-06	2,343	2,353	2,305	2,311	127,000	2,311
2019-12-05	2,305	2,340	2,300	2,321	174,400	2,321
2019-12-04	2,270	2,286	2,248	2,285	147,700	2,285
2019-12-03	2,294	2,314	2,267	2,304	198,700	2,304
2019-12-02	2,310	2,338	2,303	2,330	130,800	2,330
2019-11-29	2,356	2,368	2,321	2,334	150,700	2,334
2019-11-28	2,423	2,423	2,356	2,360	133,900	2,360
2019-11-27	2,410	2,422	2,388	2,406	97,200	2,406
2019-11-26	2,433	2,442	2,396	2,408	176,400	2,408
2019-11-25	2,338	2,398	2,312	2,398	187,300	2,398
2019-11-22	2,280	2,348	2,276	2,293	194,600	2,293
2019-11-21	2,266	2,281	2,232	2,261	169,500	2,261
2019-11-20	2,339	2,348	2,281	2,286	157,700	2,286
2019-11-19	2,310	2,363	2,303	2,341	200,500	2,341
2019-11-18	2,343	2,352	2,310	2,330	207,100	2,330
2019-11-15	2,308	2,349	2,300	2,343	222,900	2,343
2019-11-14	2,398	2,398	2,318	2,318	342,700	2,318
2019-11-13	2,455	2,464	2,403	2,415	335,100	2,415
2019-11-12	2,467	2,478	2,451	2,471	177,100	2,471
2019-11-11	2,495	2,495	2,459	2,481	190,300	2,481
2019-11-08	2,502	2,539	2,500	2,518	248,600	2,518
2019-11-07	2,434	2,493	2,421	2,492	191,800	2,492
2019-11-06	2,400	2,457	2,391	2,457	210,800	2,457
2019-11-05	2,439	2,484	2,401	2,402	235,300	2,402
2019-11-01	2,316	2,416	2,242	2,389	382,400	2,389
2019-10-31	2,431	2,435	2,381	2,401	193,400	2,401
2019-10-30	2,470	2,470	2,414	2,438	252,400	2,438
2019-10-29	2,480	2,488	2,437	2,476	383,300	2,476
2019-10-28	2,424	2,477	2,417	2,449	326,900	2,449
2019-10-25	2,412	2,424	2,383	2,400	278,400	2,400
2019-10-24	2,390	2,407	2,352	2,402	298,000	2,402
2019-10-23	2,376	2,386	2,345	2,373	323,700	2,373
2019-10-21	2,324	2,371	2,300	2,360	410,000	2,360
2019-10-18	2,231	2,323	2,230	2,286	476,200	2,286
2019-10-17	2,290	2,321	2,221	2,223	563,900	2,223
2019-10-16	2,360	2,408	2,281	2,319	765,300	2,319
2019-10-15	2,338	2,382	2,338	2,347	263,000	2,347
2019-10-11	2,280	2,340	2,266	2,313	357,400	2,313
2019-10-10	2,230	2,288	2,223	2,276	402,200	2,276
2019-10-09	2,213	2,264	2,185	2,245	406,600	2,245
2019-10-08	2,125	2,272	2,125	2,248	475,800	2,248
2019-10-07	2,090	2,165	2,089	2,135	289,500	2,135
2019-10-04	2,073	2,106	2,051	2,089	200,700	2,089
2019-10-03	2,067	2,072	2,032	2,048	291,800	2,048
2019-10-02	2,081	2,117	2,068	2,098	285,200	2,098
2019-10-01	2,147	2,165	2,090	2,124	219,700	2,124
2019-09-30	2,031	2,170	2,030	2,165	362,600	2,165
2019-09-27	2,196	2,199	2,017	2,073	529,400	2,073
2019-09-26	210	219	210	216	1,423,300	2,160
2019-09-25	215	216	210	212	1,444,900	2,120
2019-09-24	218	223	217	219	1,432,200	2,190
2019-09-20	222	222	218	218	1,152,200	2,180
2019-09-19	222	226	221	221	1,019,900	2,210
2019-09-18	229	230	222	223	1,454,900	2,230
2019-09-17	229	233	226	231	1,047,100	2,310
2019-09-13	236	237	231	232	1,440,800	2,320
2019-09-12	235	238	233	236	1,640,400	2,360
2019-09-11	232	236	232	233	1,313,000	2,330
2019-09-10	227	233	226	232	1,674,500	2,320
2019-09-09	221	227	220	227	861,900	2,270
2019-09-06	222	226	222	222	1,116,800	2,220
2019-09-05	220	226	219	225	1,781,100	2,250
2019-09-04	216	220	215	220	1,071,800	2,200
2019-09-03	219	222	217	218	1,279,800	2,180
2019-09-02	213	216	210	215	1,407,500	2,150
2019-08-30	205	213	205	213	1,727,600	2,130
2019-08-29	200	205	200	203	1,250,300	2,030
2019-08-28	202	203	199	200	783,300	2,000
2019-08-27	201	203	199	201	1,031,900	2,010
2019-08-26	195	200	195	197	1,295,700	1,970
2019-08-23	200	205	199	203	994,300	2,030
2019-08-22	198	202	197	201	1,309,300	2,010
2019-08-21	196	200	196	196	819,100	1,960
2019-08-20	201	201	198	200	1,165,500	2,000
2019-08-19	199	201	196	200	1,076,300	2,000
2019-08-16	195	197	194	196	1,017,200	1,960
2019-08-15	190	197	190	197	1,311,100	1,970
2019-08-14	197	200	196	198	1,471,400	1,980
2019-08-13	195	196	191	193	1,685,900	1,930
2019-08-09	206	206	199	199	1,778,100	1,990
2019-08-08	203	206	199	205	2,171,600	2,050
2019-08-07	197	201	194	200	2,963,900	2,000
2019-08-06	189	201	188	200	2,876,500	2,000
2019-08-05	206	208	198	199	2,398,900	1,990
2019-08-02	209	211	207	208	1,785,300	2,080
2019-08-01	207	219	207	217	1,564,000	2,170
2019-07-31	208	212	207	210	1,790,000	2,100
2019-07-30	213	216	213	214	1,597,300	2,140
2019-07-29	221	222	213	215	2,289,800	2,150
2019-07-26	225	226	221	223	1,193,400	2,230
2019-07-25	227	229	226	227	1,146,800	2,270
2019-07-24	235	236	227	228	1,810,400	2,280
2019-07-23	233	237	232	234	1,400,300	2,340
2019-07-22	237	237	231	232	1,428,900	2,320
2019-07-19	224	235	224	233	3,215,700	2,330
2019-07-18	228	229	222	224	1,628,500	2,240
2019-07-17	226	231	225	228	1,470,300	2,280
2019-07-16	226	228	225	227	948,000	2,270
2019-07-12	226	227	224	225	829,800	2,250
2019-07-11	223	228	223	226	732,300	2,260
2019-07-10	221	225	221	224	950,600	2,240
2019-07-09	230	231	224	224	1,264,600	2,240
2019-07-08	232	233	229	231	1,302,900	2,310
2019-07-05	229	232	229	230	1,333,000	2,300
2019-07-04	228	231	226	230	1,198,200	2,300
2019-07-03	230	230	226	228	1,243,600	2,280
2019-07-02	227	232	226	232	1,698,900	2,320
2019-07-01	230	230	226	228	2,299,000	2,280
2019-06-28	225	226	222	225	1,620,800	2,250
2019-06-27	219	225	218	224	2,146,600	2,240
2019-06-26	215	218	215	218	1,016,000	2,180
2019-06-25	215	219	215	216	1,252,300	2,160
2019-06-24	216	218	215	218	908,200	2,180
2019-06-21	217	218	214	216	1,947,300	2,160
2019-06-20	216	218	212	216	1,576,400	2,160
2019-06-19	211	216	210	215	2,230,700	2,150
2019-06-18	210	213	205	206	1,521,800	2,060
2019-06-17	213	213	208	211	1,162,200	2,110
2019-06-14	214	214	211	213	1,582,600	2,130
2019-06-13	217	217	211	213	1,779,500	2,130
2019-06-12	213	219	213	217	1,866,200	2,170
2019-06-11	211	216	211	216	1,250,500	2,160
2019-06-10	214	216	211	211	1,753,400	2,110
2019-06-07	211	213	209	212	1,533,700	2,120
2019-06-06	213	215	210	210	1,553,800	2,100
2019-06-05	210	216	208	215	3,615,400	2,150
2019-06-04	200	208	200	207	3,542,900	2,070
2019-06-03	203	205	199	200	3,077,300	2,000
2019-05-31	209	210	205	205	2,480,300	2,050
2019-05-30	207	211	206	209	2,029,700	2,090
2019-05-29	207	211	206	208	1,932,000	2,080
2019-05-28	209	212	207	211	1,410,300	2,110
2019-05-27	212	214	208	210	1,710,200	2,100
2019-05-24	202	210	202	210	2,257,000	2,100
2019-05-23	203	207	203	207	1,874,500	2,070
2019-05-22	206	211	206	207	2,267,700	2,070
2019-05-21	202	206	198	203	3,139,600	2,030
2019-05-20	211	215	205	205	2,540,000	2,050
2019-05-17	206	213	206	212	2,659,200	2,120
2019-05-16	210	213	203	203	2,480,700	2,030
2019-05-15	207	212	206	212	2,036,800	2,120
2019-05-14	194	211	192	208	4,125,500	2,080
2019-05-13	221	221	201	202	7,055,200	2,020
2019-05-10	224	230	217	224	4,668,900	2,240
2019-05-09	237	238	222	223	5,090,000	2,230
2019-05-08	236	240	236	238	2,886,000	2,380
2019-05-07	251	253	245	245	2,052,400	2,450
2019-04-26	251	254	250	253	1,839,800	2,530
2019-04-25	250	256	248	254	1,728,300	2,540
2019-04-24	257	257	252	253	2,031,500	2,530
2019-04-23	259	259	253	254	2,883,100	2,540
2019-04-22	262	263	259	260	1,957,300	2,600
2019-04-19	261	261	259	261	1,497,700	2,610
2019-04-18	259	262	258	258	2,349,600	2,580
2019-04-17	256	260	255	259	1,915,500	2,590
2019-04-16	257	260	255	257	1,378,200	2,570
2019-04-15	257	260	255	258	1,865,300	2,580
2019-04-12	254	257	252	253	1,964,900	2,530
2019-04-11	259	259	251	252	2,110,000	2,520
2019-04-10	250	258	249	256	1,621,400	2,560
2019-04-09	257	258	252	255	1,664,900	2,550
2019-04-08	263	263	255	258	2,412,900	2,580
2019-04-05	259	262	259	260	1,978,400	2,600
2019-04-04	261	265	259	259	3,210,700	2,590
2019-04-03	256	261	255	261	2,576,200	2,610
2019-04-02	260	263	254	255	3,827,400	2,550
2019-04-01	254	261	254	256	4,003,100	2,560
2019-03-29	251	252	246	251	1,980,700	2,510
2019-03-28	252	252	245	247	2,599,300	2,470
2019-03-27	253	255	248	254	2,302,800	2,540
2019-03-26	247	251	246	251	2,900,700	2,510
2019-03-25	245	247	241	244	2,065,800	2,440
2019-03-22	253	254	250	253	2,006,100	2,530
2019-03-20	247	251	247	251	1,377,000	2,510
2019-03-19	246	248	243	247	1,181,300	2,470
2019-03-18	243	248	241	248	2,008,000	2,480
2019-03-15	241	246	239	239	2,513,000	2,390
2019-03-14	246	250	239	240	2,619,700	2,400
2019-03-13	246	249	242	243	2,851,200	2,430
2019-03-12	246	252	246	249	2,094,500	2,490
2019-03-11	242	244	234	243	3,062,200	2,430
2019-03-08	249	249	236	239	5,985,600	2,390
2019-03-07	259	260	254	255	2,766,500	2,550
2019-03-06	258	264	258	261	3,154,000	2,610
2019-03-05	258	261	255	256	2,379,000	2,560
2019-03-04	257	263	257	262	3,697,600	2,620
2019-03-01	251	254	250	253	1,591,500	2,530
2019-02-28	253	254	249	251	2,255,200	2,510
2019-02-27	250	254	249	253	2,482,700	2,530
2019-02-26	251	255	247	248	3,507,700	2,480
2019-02-25	247	250	246	249	2,241,900	2,490
2019-02-22	245	246	241	246	2,079,400	2,460
2019-02-21	245	247	244	245	2,141,200	2,450
2019-02-20	242	247	241	244	2,298,300	2,440
2019-02-19	240	242	239	240	1,161,800	2,400
2019-02-18	235	244	235	241	4,538,300	2,410
2019-02-15	232	232	228	230	2,669,600	2,300
2019-02-14	239	239	235	235	2,317,100	2,350
2019-02-13	239	241	234	238	3,005,400	2,380
2019-02-12	228	235	225	235	3,676,900	2,350
2019-02-08	236	237	229	229	3,763,900	2,290
2019-02-07	267	268	238	242	11,429,700	2,420
2019-02-06	256	265	252	265	5,866,100	2,650
2019-02-05	256	257	253	253	1,924,000	2,530
2019-02-04	249	254	249	254	2,013,300	2,540
2019-02-01	251	252	247	247	2,105,800	2,470
2019-01-31	250	255	250	254	2,869,800	2,540
2019-01-30	252	252	245	245	2,651,700	2,450
2019-01-29	251	255	245	253	3,118,200	2,530
2019-01-28	260	261	254	254	2,203,900	2,540
2019-01-25	254	258	253	256	2,139,600	2,560
2019-01-24	252	255	249	253	1,545,300	2,530
2019-01-23	248	254	246	251	2,775,400	2,510
2019-01-22	255	257	252	253	1,984,300	2,530
2019-01-21	257	259	254	256	3,664,700	2,560
2019-01-18	248	253	245	250	3,286,100	2,500
2019-01-17	244	249	243	248	3,630,400	2,480
2019-01-16	246	248	238	240	3,974,800	2,400
2019-01-15	234	245	233	245	2,730,900	2,450
2019-01-11	233	238	231	237	2,591,900	2,370
2019-01-10	234	237	230	230	3,785,800	2,300
2019-01-09	248	248	236	236	3,551,100	2,360
2019-01-08	238	245	236	241	4,556,700	2,410
2019-01-07	235	242	233	234	5,076,800	2,340
2019-01-04	225	230	216	226	3,408,700	2,260

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