5480 日本冶金工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,267	2,284	2,256	2,267	61,300	2,267
2021-12-29	2,235	2,278	2,235	2,278	123,600	2,278
2021-12-28	2,220	2,245	2,209	2,242	134,500	2,242
2021-12-27	2,231	2,231	2,201	2,201	99,800	2,201
2021-12-24	2,213	2,247	2,212	2,239	127,300	2,239
2021-12-23	2,190	2,218	2,181	2,206	81,900	2,206
2021-12-22	2,190	2,194	2,166	2,176	77,100	2,176
2021-12-21	2,165	2,187	2,143	2,177	77,400	2,177
2021-12-20	2,228	2,228	2,155	2,160	111,700	2,160
2021-12-17	2,205	2,236	2,198	2,221	127,300	2,221
2021-12-16	2,230	2,231	2,193	2,205	104,200	2,205
2021-12-15	2,165	2,220	2,164	2,206	129,600	2,206
2021-12-14	2,152	2,176	2,143	2,164	75,800	2,164
2021-12-13	2,186	2,197	2,157	2,167	55,400	2,167
2021-12-10	2,187	2,207	2,166	2,174	98,800	2,174
2021-12-09	2,192	2,197	2,166	2,181	89,000	2,181
2021-12-08	2,220	2,221	2,186	2,192	138,200	2,192
2021-12-07	2,152	2,204	2,138	2,204	175,700	2,204
2021-12-06	2,150	2,164	2,095	2,118	162,400	2,118
2021-12-03	2,088	2,130	2,070	2,130	120,400	2,130
2021-12-02	2,050	2,084	2,043	2,057	130,900	2,057
2021-12-01	2,044	2,086	2,013	2,079	230,500	2,079
2021-11-30	2,129	2,146	2,043	2,043	204,300	2,043
2021-11-29	2,145	2,173	2,115	2,115	234,900	2,115
2021-11-26	2,252	2,256	2,185	2,204	266,200	2,204
2021-11-25	2,258	2,272	2,244	2,261	120,000	2,261
2021-11-24	2,245	2,295	2,236	2,250	245,900	2,250
2021-11-22	2,170	2,216	2,158	2,216	162,700	2,216
2021-11-19	2,161	2,196	2,161	2,185	160,100	2,185
2021-11-18	2,152	2,179	2,136	2,160	154,800	2,160
2021-11-17	2,204	2,204	2,154	2,174	220,500	2,174
2021-11-16	2,250	2,263	2,185	2,214	267,300	2,214
2021-11-15	2,303	2,303	2,243	2,248	130,900	2,248
2021-11-12	2,259	2,291	2,259	2,290	146,400	2,290
2021-11-11	2,214	2,276	2,205	2,240	186,900	2,240
2021-11-10	2,285	2,286	2,223	2,228	261,200	2,228
2021-11-09	2,345	2,360	2,294	2,300	221,700	2,300
2021-11-08	2,304	2,337	2,284	2,336	289,100	2,336
2021-11-05	2,395	2,395	2,284	2,297	408,700	2,297
2021-11-04	2,386	2,404	2,335	2,371	428,200	2,371
2021-11-02	2,481	2,492	2,353	2,363	749,100	2,363
2021-11-01	2,550	2,575	2,456	2,483	712,200	2,483
2021-10-29	2,774	2,774	2,710	2,743	226,000	2,743
2021-10-28	2,730	2,750	2,691	2,733	289,800	2,733
2021-10-27	2,817	2,833	2,758	2,805	187,800	2,805
2021-10-26	2,787	2,845	2,765	2,817	200,800	2,817
2021-10-25	2,654	2,728	2,654	2,710	122,200	2,710
2021-10-22	2,613	2,643	2,590	2,621	112,700	2,621
2021-10-21	2,664	2,724	2,657	2,659	114,000	2,659
2021-10-20	2,736	2,743	2,647	2,649	140,000	2,649
2021-10-19	2,748	2,751	2,685	2,736	134,100	2,736
2021-10-18	2,607	2,718	2,602	2,718	178,300	2,718
2021-10-15	2,568	2,580	2,549	2,573	56,400	2,573
2021-10-14	2,529	2,563	2,503	2,543	63,100	2,543
2021-10-13	2,598	2,598	2,529	2,533	106,800	2,533
2021-10-12	2,543	2,600	2,534	2,598	100,600	2,598
2021-10-11	2,528	2,560	2,521	2,543	72,500	2,543
2021-10-08	2,552	2,585	2,519	2,526	91,800	2,526
2021-10-07	2,490	2,524	2,446	2,502	145,700	2,502
2021-10-06	2,530	2,574	2,472	2,518	129,200	2,518
2021-10-05	2,493	2,522	2,436	2,496	180,900	2,496
2021-10-04	2,616	2,616	2,507	2,525	123,400	2,525
2021-10-01	2,630	2,638	2,571	2,578	130,100	2,578
2021-09-30	2,695	2,697	2,642	2,657	86,500	2,657
2021-09-29	2,649	2,702	2,634	2,702	108,000	2,702
2021-09-28	2,773	2,773	2,702	2,739	114,200	2,739
2021-09-27	2,785	2,791	2,752	2,760	92,600	2,760
2021-09-24	2,772	2,799	2,753	2,755	121,500	2,755
2021-09-22	2,698	2,700	2,654	2,679	129,700	2,679
2021-09-21	2,723	2,786	2,722	2,735	159,000	2,735
2021-09-17	2,801	2,848	2,765	2,833	151,600	2,833
2021-09-16	2,872	2,892	2,801	2,834	117,900	2,834
2021-09-15	2,855	2,872	2,832	2,851	150,100	2,851
2021-09-14	2,903	2,923	2,862	2,902	156,700	2,902
2021-09-13	2,843	2,880	2,813	2,880	109,700	2,880
2021-09-10	2,813	2,843	2,813	2,843	138,700	2,843
2021-09-09	2,790	2,824	2,771	2,822	86,800	2,822
2021-09-08	2,792	2,832	2,769	2,818	75,200	2,818
2021-09-07	2,820	2,865	2,790	2,808	201,200	2,808
2021-09-06	2,800	2,808	2,753	2,782	138,000	2,782
2021-09-03	2,715	2,781	2,711	2,730	152,800	2,730
2021-09-02	2,726	2,726	2,644	2,697	127,800	2,697
2021-09-01	2,711	2,726	2,655	2,726	149,100	2,726
2021-08-31	2,618	2,711	2,611	2,691	143,000	2,691
2021-08-30	2,568	2,633	2,568	2,632	115,300	2,632
2021-08-27	2,522	2,543	2,491	2,539	71,600	2,539
2021-08-26	2,608	2,625	2,538	2,538	135,400	2,538
2021-08-25	2,530	2,595	2,530	2,577	141,700	2,577
2021-08-24	2,485	2,535	2,478	2,512	101,300	2,512
2021-08-23	2,505	2,525	2,448	2,453	121,600	2,453
2021-08-20	2,544	2,589	2,461	2,468	203,500	2,468
2021-08-19	2,649	2,674	2,560	2,560	216,600	2,560
2021-08-18	2,745	2,769	2,659	2,693	238,600	2,693
2021-08-17	2,868	2,895	2,781	2,781	128,700	2,781
2021-08-16	2,866	2,900	2,811	2,846	173,900	2,846
2021-08-13	2,806	2,846	2,779	2,841	204,100	2,841
2021-08-12	2,802	2,815	2,765	2,797	175,500	2,797
2021-08-11	2,739	2,815	2,708	2,796	281,700	2,796
2021-08-10	2,645	2,837	2,640	2,756	788,600	2,756
2021-08-06	2,491	2,494	2,455	2,486	112,300	2,486
2021-08-05	2,436	2,494	2,436	2,491	65,500	2,491
2021-08-04	2,499	2,506	2,440	2,461	127,400	2,461
2021-08-03	2,442	2,465	2,425	2,455	111,400	2,455
2021-08-02	2,408	2,494	2,400	2,491	184,300	2,491
2021-07-30	2,402	2,426	2,361	2,362	104,000	2,362
2021-07-29	2,438	2,458	2,402	2,417	104,700	2,417
2021-07-28	2,370	2,433	2,369	2,423	122,300	2,423
2021-07-27	2,355	2,394	2,346	2,381	142,400	2,381
2021-07-26	2,294	2,336	2,288	2,331	140,800	2,331
2021-07-21	2,242	2,273	2,230	2,237	102,400	2,237
2021-07-20	2,202	2,231	2,192	2,200	93,100	2,200
2021-07-19	2,269	2,269	2,217	2,239	85,400	2,239
2021-07-16	2,296	2,320	2,294	2,299	50,000	2,299
2021-07-15	2,338	2,338	2,293	2,300	49,300	2,300
2021-07-14	2,307	2,331	2,291	2,319	62,100	2,319
2021-07-13	2,317	2,340	2,307	2,319	99,600	2,319
2021-07-12	2,269	2,324	2,262	2,280	128,100	2,280
2021-07-09	2,188	2,219	2,170	2,219	99,100	2,219
2021-07-08	2,249	2,272	2,223	2,223	70,900	2,223
2021-07-07	2,220	2,253	2,202	2,233	77,500	2,233
2021-07-06	2,278	2,306	2,275	2,275	64,200	2,275
2021-07-05	2,289	2,293	2,267	2,274	54,900	2,274
2021-07-02	2,267	2,304	2,261	2,302	62,900	2,302
2021-07-01	2,289	2,289	2,233	2,250	57,100	2,250
2021-06-30	2,290	2,315	2,270	2,270	52,400	2,270
2021-06-29	2,326	2,326	2,268	2,290	86,700	2,290
2021-06-28	2,286	2,329	2,279	2,329	104,900	2,329
2021-06-25	2,239	2,275	2,237	2,269	74,200	2,269
2021-06-24	2,178	2,225	2,173	2,215	69,200	2,215
2021-06-23	2,222	2,222	2,180	2,185	59,600	2,185
2021-06-22	2,222	2,236	2,193	2,222	78,400	2,222
2021-06-21	2,156	2,178	2,134	2,150	135,200	2,150
2021-06-18	2,270	2,270	2,206	2,220	148,800	2,220
2021-06-17	2,320	2,322	2,270	2,289	109,000	2,289
2021-06-16	2,311	2,330	2,304	2,328	85,900	2,328
2021-06-15	2,320	2,344	2,309	2,341	88,100	2,341
2021-06-14	2,345	2,358	2,306	2,315	78,600	2,315
2021-06-11	2,345	2,360	2,323	2,355	80,200	2,355
2021-06-10	2,293	2,345	2,291	2,345	70,800	2,345
2021-06-09	2,295	2,323	2,290	2,305	66,900	2,305
2021-06-08	2,340	2,355	2,300	2,312	129,700	2,312
2021-06-07	2,372	2,377	2,323	2,342	146,500	2,342
2021-06-04	2,369	2,387	2,342	2,378	138,300	2,378
2021-06-03	2,353	2,395	2,327	2,395	132,800	2,395
2021-06-02	2,294	2,351	2,292	2,347	122,000	2,347
2021-06-01	2,299	2,350	2,290	2,299	234,500	2,299
2021-05-31	2,253	2,307	2,234	2,257	121,200	2,257
2021-05-28	2,236	2,298	2,227	2,298	232,400	2,298
2021-05-27	2,230	2,232	2,152	2,153	112,400	2,153
2021-05-26	2,229	2,238	2,189	2,222	115,700	2,222
2021-05-25	2,234	2,278	2,232	2,238	109,000	2,238
2021-05-24	2,211	2,291	2,211	2,218	120,200	2,218
2021-05-21	2,185	2,232	2,185	2,209	77,700	2,209
2021-05-20	2,222	2,243	2,187	2,198	129,100	2,198
2021-05-19	2,231	2,278	2,218	2,223	118,900	2,223
2021-05-18	2,240	2,299	2,222	2,278	216,100	2,278
2021-05-17	2,350	2,350	2,158	2,197	314,900	2,197
2021-05-14	2,369	2,392	2,311	2,311	213,400	2,311
2021-05-13	2,311	2,436	2,310	2,353	293,600	2,353
2021-05-12	2,525	2,530	2,351	2,389	557,400	2,389
2021-05-11	2,466	2,535	2,450	2,531	558,900	2,531
2021-05-10	2,500	2,565	2,437	2,494	1,127,700	2,494
2021-05-07	1,995	2,087	1,980	2,086	134,500	2,086
2021-05-06	1,911	1,983	1,911	1,963	135,000	1,963
2021-04-30	1,888	1,899	1,879	1,879	89,500	1,879
2021-04-28	1,909	1,917	1,884	1,893	61,500	1,893
2021-04-27	1,929	1,929	1,910	1,917	79,300	1,917
2021-04-26	1,922	1,932	1,908	1,915	61,700	1,915
2021-04-23	1,945	1,959	1,918	1,922	41,700	1,922
2021-04-22	1,970	1,979	1,942	1,955	42,200	1,955
2021-04-21	1,977	1,982	1,928	1,934	62,600	1,934
2021-04-20	2,016	2,020	1,997	2,004	59,900	2,004
2021-04-19	2,029	2,044	2,017	2,034	27,900	2,034
2021-04-16	2,039	2,044	2,018	2,028	37,900	2,028
2021-04-15	1,997	2,039	1,997	2,039	57,200	2,039
2021-04-14	2,009	2,016	1,986	2,005	50,400	2,005
2021-04-13	2,010	2,028	1,997	2,009	53,900	2,009
2021-04-12	2,015	2,015	1,990	1,998	29,600	1,998
2021-04-09	2,000	2,030	1,987	1,994	61,600	1,994
2021-04-08	2,028	2,036	1,996	2,000	68,500	2,000
2021-04-07	2,000	2,040	2,000	2,033	50,100	2,033
2021-04-06	2,035	2,062	1,997	2,013	53,500	2,013
2021-04-05	2,023	2,055	2,003	2,050	40,400	2,050
2021-04-02	2,034	2,045	2,000	2,022	38,300	2,022
2021-04-01	2,076	2,090	2,013	2,020	47,700	2,020
2021-03-31	2,063	2,102	2,055	2,055	51,800	2,055
2021-03-30	2,090	2,099	2,055	2,085	55,000	2,085
2021-03-29	2,158	2,158	2,079	2,102	81,000	2,102
2021-03-26	2,118	2,118	2,080	2,099	48,400	2,099
2021-03-25	2,056	2,115	2,056	2,074	81,500	2,074
2021-03-24	2,141	2,141	2,042	2,042	134,400	2,042
2021-03-23	2,199	2,210	2,159	2,162	107,600	2,162
2021-03-22	2,181	2,195	2,159	2,185	66,300	2,185
2021-03-19	2,150	2,190	2,125	2,175	123,000	2,175
2021-03-18	2,179	2,179	2,144	2,163	59,900	2,163
2021-03-17	2,156	2,162	2,130	2,159	55,400	2,159
2021-03-16	2,166	2,175	2,145	2,165	61,500	2,165
2021-03-15	2,173	2,218	2,159	2,181	120,100	2,181
2021-03-12	2,129	2,153	2,119	2,147	55,700	2,147
2021-03-11	2,126	2,137	2,113	2,134	52,600	2,134
2021-03-10	2,155	2,155	2,090	2,104	84,700	2,104
2021-03-09	2,156	2,191	2,131	2,159	124,800	2,159
2021-03-08	2,105	2,145	2,097	2,110	100,200	2,110
2021-03-05	2,074	2,074	2,026	2,073	78,500	2,073
2021-03-04	2,066	2,095	2,031	2,075	68,900	2,075
2021-03-03	2,040	2,096	2,037	2,087	68,100	2,087
2021-03-02	2,101	2,114	2,035	2,043	78,900	2,043
2021-03-01	2,066	2,109	2,040	2,104	114,700	2,104
2021-02-26	2,100	2,100	2,043	2,043	123,900	2,043
2021-02-25	2,113	2,138	2,092	2,135	96,100	2,135
2021-02-24	2,125	2,131	2,051	2,055	89,700	2,055
2021-02-22	2,072	2,152	2,072	2,119	131,800	2,119
2021-02-19	2,032	2,060	2,023	2,042	66,700	2,042
2021-02-18	2,104	2,105	2,046	2,056	121,700	2,056
2021-02-17	2,042	2,106	2,038	2,102	124,700	2,102
2021-02-16	2,011	2,056	1,999	2,037	112,400	2,037
2021-02-15	2,050	2,067	2,001	2,011	78,500	2,011
2021-02-12	2,020	2,060	1,996	2,042	89,200	2,042
2021-02-10	2,021	2,037	2,000	2,012	80,100	2,012
2021-02-09	2,070	2,090	2,029	2,045	156,900	2,045
2021-02-08	2,020	2,076	1,994	2,047	239,400	2,047
2021-02-05	1,901	2,063	1,881	2,027	489,200	2,027
2021-02-04	1,781	1,830	1,779	1,813	90,900	1,813
2021-02-03	1,794	1,794	1,760	1,781	42,600	1,781
2021-02-02	1,750	1,787	1,750	1,776	47,800	1,776
2021-02-01	1,705	1,773	1,705	1,756	64,000	1,756
2021-01-29	1,805	1,805	1,733	1,735	92,500	1,735
2021-01-28	1,765	1,808	1,751	1,793	101,500	1,793
2021-01-27	1,799	1,819	1,795	1,799	71,200	1,799
2021-01-26	1,822	1,822	1,798	1,811	64,800	1,811
2021-01-25	1,800	1,823	1,799	1,822	90,800	1,822
2021-01-22	1,762	1,789	1,760	1,782	52,400	1,782
2021-01-21	1,766	1,795	1,764	1,783	59,900	1,783
2021-01-20	1,748	1,769	1,726	1,769	128,400	1,769
2021-01-19	1,759	1,772	1,743	1,754	54,400	1,754
2021-01-18	1,731	1,762	1,709	1,746	64,400	1,746
2021-01-15	1,789	1,799	1,745	1,745	101,400	1,745
2021-01-14	1,810	1,822	1,786	1,793	86,900	1,793
2021-01-13	1,805	1,827	1,800	1,819	57,800	1,819
2021-01-12	1,810	1,827	1,796	1,811	63,900	1,811
2021-01-08	1,800	1,824	1,799	1,817	97,600	1,817
2021-01-07	1,800	1,827	1,790	1,797	97,000	1,797
2021-01-06	1,725	1,771	1,725	1,764	61,100	1,764
2021-01-05	1,687	1,748	1,687	1,735	55,700	1,735
2021-01-04	1,735	1,735	1,682	1,705	47,900	1,705

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