5480 日本冶金工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,753	1,753	1,717	1,726	44,900	1,726
2020-12-29	1,742	1,763	1,741	1,763	53,100	1,763
2020-12-28	1,770	1,780	1,718	1,737	91,400	1,737
2020-12-25	1,773	1,775	1,751	1,758	47,200	1,758
2020-12-24	1,755	1,792	1,751	1,757	88,200	1,757
2020-12-23	1,780	1,791	1,719	1,737	122,500	1,737
2020-12-22	1,831	1,835	1,768	1,771	131,800	1,771
2020-12-21	1,845	1,865	1,816	1,856	107,100	1,856
2020-12-18	1,820	1,846	1,820	1,833	96,300	1,833
2020-12-17	1,851	1,852	1,813	1,826	75,200	1,826
2020-12-16	1,825	1,851	1,821	1,844	103,000	1,844
2020-12-15	1,819	1,857	1,807	1,810	81,200	1,810
2020-12-14	1,799	1,838	1,789	1,825	123,700	1,825
2020-12-11	1,806	1,809	1,760	1,769	70,400	1,769
2020-12-10	1,811	1,821	1,792	1,795	101,600	1,795
2020-12-09	1,774	1,825	1,762	1,819	117,900	1,819
2020-12-08	1,807	1,838	1,768	1,768	182,200	1,768
2020-12-07	1,838	1,861	1,823	1,847	158,700	1,847
2020-12-04	1,816	1,822	1,761	1,811	128,500	1,811
2020-12-03	1,749	1,826	1,732	1,817	163,900	1,817
2020-12-02	1,711	1,741	1,697	1,736	139,700	1,736
2020-12-01	1,649	1,690	1,641	1,690	101,800	1,690
2020-11-30	1,689	1,718	1,650	1,650	216,900	1,650
2020-11-27	1,606	1,668	1,606	1,668	174,200	1,668
2020-11-26	1,583	1,611	1,580	1,605	58,400	1,605
2020-11-25	1,606	1,645	1,606	1,611	111,300	1,611
2020-11-24	1,588	1,608	1,585	1,591	111,100	1,591
2020-11-20	1,525	1,555	1,516	1,555	81,700	1,555
2020-11-19	1,520	1,533	1,510	1,520	97,100	1,520
2020-11-18	1,535	1,541	1,514	1,527	56,000	1,527
2020-11-17	1,565	1,577	1,551	1,555	65,200	1,555
2020-11-16	1,537	1,557	1,518	1,555	81,400	1,555
2020-11-13	1,533	1,533	1,509	1,517	74,500	1,517
2020-11-12	1,567	1,568	1,533	1,545	82,600	1,545
2020-11-11	1,553	1,580	1,543	1,561	140,700	1,561
2020-11-10	1,535	1,567	1,514	1,553	148,500	1,553
2020-11-09	1,515	1,520	1,499	1,513	68,200	1,513
2020-11-06	1,500	1,534	1,494	1,519	102,400	1,519
2020-11-05	1,509	1,531	1,492	1,504	97,600	1,504
2020-11-04	1,539	1,543	1,508	1,509	66,500	1,509
2020-11-02	1,494	1,541	1,494	1,533	56,600	1,533
2020-10-30	1,532	1,532	1,493	1,496	65,300	1,496
2020-10-29	1,500	1,534	1,490	1,532	28,600	1,532
2020-10-28	1,535	1,535	1,494	1,516	61,500	1,516
2020-10-27	1,561	1,561	1,526	1,539	38,200	1,539
2020-10-26	1,541	1,565	1,538	1,562	26,600	1,562
2020-10-23	1,556	1,559	1,525	1,541	60,200	1,541
2020-10-22	1,559	1,560	1,545	1,545	33,800	1,545
2020-10-21	1,548	1,567	1,547	1,566	35,300	1,566
2020-10-20	1,573	1,573	1,535	1,535	38,600	1,535
2020-10-19	1,530	1,571	1,530	1,570	41,700	1,570
2020-10-16	1,538	1,554	1,530	1,536	28,900	1,536
2020-10-15	1,543	1,554	1,533	1,541	33,900	1,541
2020-10-14	1,556	1,575	1,542	1,549	33,800	1,549
2020-10-13	1,576	1,584	1,556	1,580	29,300	1,580
2020-10-12	1,580	1,590	1,561	1,569	27,400	1,569
2020-10-09	1,603	1,609	1,575	1,585	30,600	1,585
2020-10-08	1,585	1,611	1,581	1,607	58,000	1,607
2020-10-07	1,560	1,576	1,534	1,571	90,500	1,571
2020-10-06	1,598	1,615	1,581	1,590	40,400	1,590
2020-10-05	1,531	1,598	1,531	1,598	82,100	1,598
2020-10-02	1,561	1,568	1,516	1,521	81,000	1,521
2020-09-30	1,624	1,624	1,553	1,553	87,500	1,553
2020-09-29	1,622	1,651	1,612	1,638	63,700	1,638
2020-09-28	1,623	1,639	1,607	1,639	92,300	1,639
2020-09-25	1,607	1,618	1,591	1,613	61,400	1,613
2020-09-24	1,601	1,612	1,586	1,590	70,100	1,590
2020-09-23	1,658	1,658	1,613	1,623	69,800	1,623
2020-09-18	1,660	1,684	1,656	1,675	67,800	1,675
2020-09-17	1,650	1,670	1,630	1,653	103,400	1,653
2020-09-16	1,638	1,662	1,620	1,659	78,300	1,659
2020-09-15	1,630	1,636	1,602	1,628	69,400	1,628
2020-09-14	1,636	1,660	1,624	1,646	82,600	1,646
2020-09-11	1,664	1,666	1,635	1,637	76,900	1,637
2020-09-10	1,620	1,656	1,615	1,649	113,300	1,649
2020-09-09	1,567	1,613	1,561	1,607	85,300	1,607
2020-09-08	1,567	1,602	1,565	1,595	116,600	1,595
2020-09-07	1,527	1,569	1,527	1,563	104,200	1,563
2020-09-04	1,453	1,522	1,453	1,516	112,700	1,516
2020-09-03	1,496	1,505	1,472	1,472	68,400	1,472
2020-09-02	1,496	1,496	1,481	1,488	73,100	1,488
2020-09-01	1,510	1,510	1,486	1,496	85,800	1,496
2020-08-31	1,521	1,558	1,514	1,514	52,300	1,514
2020-08-28	1,549	1,579	1,501	1,519	152,500	1,519
2020-08-27	1,538	1,548	1,534	1,548	35,700	1,548
2020-08-26	1,557	1,563	1,535	1,557	71,900	1,557
2020-08-25	1,530	1,573	1,530	1,568	75,100	1,568
2020-08-24	1,508	1,510	1,488	1,505	59,200	1,505
2020-08-21	1,513	1,541	1,509	1,509	36,000	1,509
2020-08-20	1,540	1,544	1,509	1,510	64,400	1,510
2020-08-19	1,530	1,548	1,522	1,540	35,000	1,540
2020-08-18	1,523	1,536	1,512	1,530	56,900	1,530
2020-08-17	1,553	1,559	1,539	1,539	38,700	1,539
2020-08-14	1,583	1,583	1,559	1,559	53,500	1,559
2020-08-13	1,621	1,622	1,582	1,591	79,200	1,591
2020-08-12	1,598	1,631	1,595	1,609	81,900	1,609
2020-08-11	1,540	1,588	1,540	1,587	71,200	1,587
2020-08-07	1,510	1,534	1,493	1,530	59,100	1,530
2020-08-06	1,499	1,535	1,499	1,520	64,200	1,520
2020-08-05	1,515	1,518	1,469	1,518	79,500	1,518
2020-08-04	1,470	1,515	1,470	1,515	69,200	1,515
2020-08-03	1,460	1,502	1,452	1,468	60,200	1,468
2020-07-31	1,500	1,500	1,418	1,450	190,600	1,450
2020-07-30	1,539	1,540	1,506	1,514	73,700	1,514
2020-07-29	1,556	1,556	1,522	1,535	80,800	1,535
2020-07-28	1,592	1,594	1,565	1,574	75,700	1,574
2020-07-27	1,595	1,596	1,561	1,596	86,100	1,596
2020-07-22	1,600	1,628	1,595	1,606	67,700	1,606
2020-07-21	1,584	1,606	1,563	1,596	57,300	1,596
2020-07-20	1,608	1,608	1,559	1,589	56,500	1,589
2020-07-17	1,610	1,610	1,558	1,570	54,700	1,570
2020-07-16	1,600	1,624	1,585	1,598	66,800	1,598
2020-07-15	1,581	1,615	1,581	1,596	93,200	1,596
2020-07-14	1,546	1,569	1,529	1,560	65,100	1,560
2020-07-13	1,500	1,553	1,500	1,546	89,700	1,546
2020-07-10	1,524	1,529	1,486	1,486	88,400	1,486
2020-07-09	1,550	1,550	1,520	1,529	42,400	1,529
2020-07-08	1,551	1,578	1,545	1,549	56,000	1,549
2020-07-07	1,573	1,573	1,531	1,552	65,100	1,552
2020-07-06	1,535	1,570	1,532	1,566	60,100	1,566
2020-07-03	1,551	1,557	1,504	1,526	42,400	1,526
2020-07-02	1,571	1,571	1,520	1,532	64,500	1,532
2020-07-01	1,605	1,610	1,556	1,559	65,400	1,559
2020-06-30	1,588	1,628	1,588	1,599	82,800	1,599
2020-06-29	1,619	1,619	1,570	1,580	88,100	1,580
2020-06-26	1,655	1,668	1,631	1,642	52,200	1,642
2020-06-25	1,650	1,650	1,619	1,638	86,200	1,638
2020-06-24	1,706	1,706	1,661	1,662	65,300	1,662
2020-06-23	1,681	1,707	1,665	1,707	85,000	1,707
2020-06-22	1,679	1,686	1,665	1,666	81,200	1,666
2020-06-19	1,730	1,742	1,692	1,704	95,600	1,704
2020-06-18	1,735	1,735	1,697	1,728	60,500	1,728
2020-06-17	1,756	1,762	1,734	1,748	63,000	1,748
2020-06-16	1,695	1,773	1,694	1,769	131,500	1,769
2020-06-15	1,700	1,711	1,655	1,655	109,000	1,655
2020-06-12	1,664	1,705	1,653	1,699	92,100	1,699
2020-06-11	1,782	1,783	1,735	1,738	102,000	1,738
2020-06-10	1,830	1,830	1,805	1,812	79,200	1,812
2020-06-09	1,852	1,881	1,830	1,846	85,500	1,846
2020-06-08	1,878	1,890	1,845	1,852	87,200	1,852
2020-06-05	1,779	1,826	1,765	1,826	155,500	1,826
2020-06-04	1,785	1,792	1,741	1,763	81,200	1,763
2020-06-03	1,748	1,775	1,713	1,773	124,600	1,773
2020-06-02	1,724	1,738	1,710	1,723	84,900	1,723
2020-06-01	1,719	1,719	1,688	1,709	74,600	1,709
2020-05-29	1,754	1,775	1,721	1,721	84,800	1,721
2020-05-28	1,782	1,812	1,751	1,789	143,400	1,789
2020-05-27	1,733	1,768	1,718	1,762	79,400	1,762
2020-05-26	1,686	1,714	1,668	1,714	79,800	1,714
2020-05-25	1,636	1,665	1,636	1,660	48,500	1,660
2020-05-22	1,659	1,660	1,623	1,629	71,800	1,629
2020-05-21	1,679	1,695	1,653	1,671	44,100	1,671
2020-05-20	1,682	1,682	1,649	1,679	53,900	1,679
2020-05-19	1,680	1,702	1,661	1,670	82,600	1,670
2020-05-18	1,666	1,674	1,618	1,630	87,200	1,630
2020-05-15	1,665	1,683	1,633	1,674	81,600	1,674
2020-05-14	1,736	1,736	1,668	1,668	93,600	1,668
2020-05-13	1,740	1,759	1,722	1,747	49,200	1,747
2020-05-12	1,769	1,788	1,745	1,771	87,200	1,771
2020-05-11	1,672	1,775	1,672	1,775	123,700	1,775
2020-05-08	1,636	1,694	1,636	1,692	78,700	1,692
2020-05-07	1,589	1,616	1,589	1,614	51,000	1,614
2020-05-01	1,653	1,660	1,615	1,624	91,500	1,624
2020-04-30	1,650	1,685	1,649	1,677	97,800	1,677
2020-04-28	1,594	1,614	1,573	1,614	86,700	1,614
2020-04-27	1,560	1,598	1,552	1,586	80,600	1,586
2020-04-24	1,560	1,560	1,528	1,542	50,200	1,542
2020-04-23	1,527	1,563	1,526	1,563	57,000	1,563
2020-04-22	1,525	1,542	1,485	1,517	66,800	1,517
2020-04-21	1,525	1,538	1,507	1,534	55,300	1,534
2020-04-20	1,555	1,558	1,528	1,531	86,400	1,531
2020-04-17	1,560	1,585	1,537	1,555	74,700	1,555
2020-04-16	1,506	1,543	1,505	1,542	72,500	1,542
2020-04-15	1,625	1,625	1,522	1,525	237,700	1,525
2020-04-14	1,607	1,638	1,597	1,630	71,100	1,630
2020-04-13	1,611	1,628	1,585	1,597	69,900	1,597
2020-04-10	1,564	1,642	1,555	1,627	88,600	1,627
2020-04-09	1,601	1,632	1,568	1,598	71,500	1,598
2020-04-08	1,600	1,643	1,575	1,604	113,700	1,604
2020-04-07	1,600	1,618	1,533	1,597	102,700	1,597
2020-04-06	1,451	1,577	1,445	1,559	130,000	1,559
2020-04-03	1,500	1,544	1,449	1,470	98,100	1,470
2020-04-02	1,551	1,589	1,520	1,524	109,800	1,524
2020-04-01	1,632	1,700	1,577	1,591	140,200	1,591
2020-03-31	1,630	1,710	1,621	1,683	188,600	1,683
2020-03-30	1,619	1,622	1,553	1,620	160,100	1,620
2020-03-27	1,653	1,696	1,622	1,696	96,900	1,696
2020-03-26	1,609	1,645	1,572	1,613	88,300	1,613
2020-03-25	1,698	1,698	1,618	1,678	107,800	1,678
2020-03-24	1,534	1,583	1,517	1,580	85,700	1,580
2020-03-23	1,430	1,520	1,430	1,512	124,900	1,512
2020-03-19	1,480	1,506	1,419	1,454	145,700	1,454
2020-03-18	1,477	1,532	1,457	1,463	197,500	1,463
2020-03-17	1,289	1,469	1,280	1,461	226,800	1,461
2020-03-16	1,355	1,422	1,307	1,338	170,800	1,338
2020-03-13	1,290	1,360	1,260	1,305	182,800	1,305
2020-03-12	1,440	1,491	1,396	1,410	192,600	1,410
2020-03-11	1,541	1,584	1,491	1,491	169,200	1,491
2020-03-10	1,447	1,570	1,426	1,557	235,600	1,557
2020-03-09	1,542	1,582	1,503	1,524	301,800	1,524
2020-03-06	1,715	1,727	1,650	1,658	149,600	1,658
2020-03-05	1,800	1,808	1,743	1,748	133,200	1,748
2020-03-04	1,734	1,788	1,726	1,773	130,200	1,773
2020-03-03	1,833	1,845	1,767	1,769	170,500	1,769
2020-03-02	1,684	1,809	1,680	1,775	202,900	1,775
2020-02-28	1,711	1,742	1,676	1,707	238,800	1,707
2020-02-27	1,868	1,868	1,782	1,789	178,500	1,789
2020-02-26	1,866	1,882	1,841	1,876	144,200	1,876
2020-02-25	1,876	1,912	1,876	1,898	140,400	1,898
2020-02-21	2,000	2,018	1,996	2,004	43,000	2,004
2020-02-20	2,071	2,072	2,004	2,015	93,000	2,015
2020-02-19	1,982	2,026	1,980	2,024	146,900	2,024
2020-02-18	2,012	2,022	1,977	1,983	112,200	1,983
2020-02-17	2,050	2,054	2,015	2,027	116,400	2,027
2020-02-14	2,087	2,094	2,054	2,067	88,500	2,067
2020-02-13	2,100	2,116	2,073	2,104	124,900	2,104
2020-02-12	2,143	2,145	2,106	2,115	88,400	2,115
2020-02-10	2,116	2,157	2,113	2,140	74,900	2,140
2020-02-07	2,122	2,151	2,105	2,147	142,400	2,147
2020-02-06	2,203	2,210	2,150	2,172	134,200	2,172
2020-02-05	2,125	2,126	2,098	2,106	80,900	2,106
2020-02-04	2,047	2,087	2,043	2,078	91,500	2,078
2020-02-03	2,020	2,087	2,020	2,073	145,500	2,073
2020-01-31	2,100	2,129	2,098	2,120	105,500	2,120
2020-01-30	2,129	2,138	2,081	2,089	140,900	2,089
2020-01-29	2,131	2,145	2,101	2,128	97,900	2,128
2020-01-28	2,148	2,148	2,083	2,133	174,800	2,133
2020-01-27	2,181	2,181	2,142	2,170	136,600	2,170
2020-01-24	2,263	2,263	2,222	2,231	79,500	2,231
2020-01-23	2,282	2,282	2,247	2,247	97,000	2,247
2020-01-22	2,282	2,303	2,270	2,295	51,500	2,295
2020-01-21	2,302	2,328	2,285	2,289	73,000	2,289
2020-01-20	2,299	2,309	2,292	2,298	54,400	2,298
2020-01-17	2,273	2,299	2,266	2,299	90,600	2,299
2020-01-16	2,285	2,287	2,261	2,267	79,600	2,267
2020-01-15	2,289	2,299	2,280	2,296	98,900	2,296
2020-01-14	2,282	2,309	2,280	2,302	130,500	2,302
2020-01-10	2,310	2,312	2,263	2,268	95,600	2,268
2020-01-09	2,268	2,286	2,259	2,271	80,700	2,271
2020-01-08	2,275	2,275	2,208	2,235	165,600	2,235
2020-01-07	2,287	2,308	2,281	2,293	72,700	2,293
2020-01-06	2,287	2,298	2,263	2,290	138,600	2,290

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