5480 日本冶金工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	4,150	4,200	4,125	4,170	93,300	4,170
2022-12-29	4,155	4,175	4,105	4,170	175,500	4,170
2022-12-28	4,255	4,270	4,175	4,225	125,600	4,225
2022-12-27	4,220	4,260	4,185	4,260	150,400	4,260
2022-12-26	4,100	4,185	4,080	4,160	160,600	4,160
2022-12-23	4,150	4,160	4,075	4,080	258,900	4,080
2022-12-22	4,200	4,210	4,135	4,180	129,300	4,180
2022-12-21	4,135	4,200	4,120	4,185	195,100	4,185
2022-12-20	4,285	4,305	4,100	4,150	349,800	4,150
2022-12-19	4,285	4,325	4,230	4,255	160,400	4,255
2022-12-16	4,345	4,375	4,285	4,285	307,200	4,285
2022-12-15	4,315	4,460	4,300	4,415	332,000	4,415
2022-12-14	4,230	4,330	4,190	4,315	222,500	4,315
2022-12-13	4,280	4,300	4,215	4,225	164,700	4,225
2022-12-12	4,345	4,345	4,225	4,265	212,400	4,265
2022-12-09	4,230	4,340	4,230	4,320	230,300	4,320
2022-12-08	4,220	4,245	4,175	4,225	146,000	4,225
2022-12-07	4,245	4,315	4,240	4,260	154,500	4,260
2022-12-06	4,150	4,295	4,145	4,295	276,900	4,295
2022-12-05	4,200	4,220	4,130	4,150	218,100	4,150
2022-12-02	4,260	4,260	4,150	4,240	280,100	4,240
2022-12-01	4,295	4,340	4,240	4,295	313,500	4,295
2022-11-30	4,190	4,395	4,190	4,305	583,700	4,305
2022-11-29	4,120	4,215	4,055	4,215	338,500	4,215
2022-11-28	4,350	4,370	4,080	4,080	629,000	4,080
2022-11-25	4,205	4,305	4,200	4,300	577,000	4,300
2022-11-24	4,135	4,185	4,075	4,105	262,300	4,105
2022-11-22	4,075	4,180	4,060	4,130	310,100	4,130
2022-11-21	3,950	4,090	3,940	4,070	243,500	4,070
2022-11-18	4,030	4,060	3,930	3,950	363,700	3,950
2022-11-17	3,950	4,125	3,945	4,050	396,700	4,050
2022-11-16	3,900	4,030	3,900	3,955	422,900	3,955
2022-11-15	3,730	3,940	3,730	3,930	385,100	3,930
2022-11-14	3,760	3,805	3,730	3,730	147,100	3,730
2022-11-11	3,870	3,890	3,740	3,790	351,300	3,790
2022-11-10	3,710	3,840	3,700	3,830	300,100	3,830
2022-11-09	3,660	3,765	3,610	3,765	419,900	3,765
2022-11-08	3,680	3,690	3,595	3,645	466,700	3,645
2022-11-07	3,745	3,780	3,640	3,695	517,400	3,695
2022-11-04	3,710	3,865	3,690	3,710	934,700	3,710
2022-11-02	3,420	3,880	3,410	3,775	3,351,900	3,775
2022-11-01	3,335	3,335	3,310	3,335	744,100	3,335
2022-10-31	2,846	2,852	2,807	2,832	199,000	2,832
2022-10-28	2,792	2,807	2,758	2,786	193,700	2,786
2022-10-27	2,792	2,824	2,780	2,819	113,900	2,819
2022-10-26	2,801	2,805	2,766	2,771	83,600	2,771
2022-10-25	2,800	2,819	2,767	2,794	70,500	2,794
2022-10-24	2,820	2,827	2,783	2,783	105,200	2,783
2022-10-21	2,798	2,803	2,762	2,762	113,000	2,762
2022-10-20	2,802	2,813	2,779	2,813	143,300	2,813
2022-10-19	2,842	2,843	2,807	2,829	104,400	2,829
2022-10-18	2,849	2,858	2,829	2,846	91,200	2,846
2022-10-17	2,832	2,861	2,814	2,822	130,000	2,822
2022-10-14	2,848	2,903	2,819	2,882	232,800	2,882
2022-10-13	2,801	2,819	2,785	2,785	85,900	2,785
2022-10-12	2,820	2,841	2,790	2,838	143,500	2,838
2022-10-11	2,842	2,909	2,840	2,846	248,000	2,846
2022-10-07	2,825	2,877	2,822	2,865	181,900	2,865
2022-10-06	2,770	2,889	2,770	2,875	263,400	2,875
2022-10-05	2,785	2,815	2,746	2,782	195,800	2,782
2022-10-04	2,707	2,785	2,690	2,774	214,500	2,774
2022-10-03	2,586	2,658	2,533	2,658	231,900	2,658
2022-09-30	2,650	2,665	2,591	2,612	245,200	2,612
2022-09-29	2,726	2,769	2,662	2,671	244,400	2,671
2022-09-28	2,792	2,792	2,711	2,736	254,500	2,736
2022-09-27	2,736	2,790	2,728	2,772	151,700	2,772
2022-09-26	2,820	2,825	2,711	2,724	303,600	2,724
2022-09-22	2,856	2,898	2,848	2,882	151,400	2,882
2022-09-21	2,887	2,912	2,865	2,906	180,900	2,906
2022-09-20	2,835	2,917	2,828	2,905	216,600	2,905
2022-09-16	2,829	2,834	2,777	2,793	150,600	2,793
2022-09-15	2,863	2,873	2,833	2,837	157,000	2,837
2022-09-14	2,822	2,894	2,822	2,885	121,300	2,885
2022-09-13	2,872	2,930	2,872	2,918	163,700	2,918
2022-09-12	2,900	2,905	2,866	2,885	129,500	2,885
2022-09-09	2,848	2,867	2,835	2,862	158,500	2,862
2022-09-08	2,802	2,847	2,788	2,841	158,400	2,841
2022-09-07	2,817	2,827	2,756	2,775	172,100	2,775
2022-09-06	2,828	2,856	2,792	2,815	196,400	2,815
2022-09-05	2,812	2,849	2,770	2,824	161,100	2,824
2022-09-02	2,850	2,853	2,761	2,801	287,300	2,801
2022-09-01	2,853	2,878	2,817	2,862	218,100	2,862
2022-08-31	2,928	2,930	2,883	2,887	180,800	2,887
2022-08-30	2,907	2,943	2,893	2,943	258,800	2,943
2022-08-29	2,906	2,956	2,906	2,908	429,100	2,908
2022-08-26	2,822	2,987	2,815	2,977	999,800	2,977
2022-08-25	2,772	2,774	2,743	2,755	160,000	2,755
2022-08-24	2,798	2,839	2,767	2,778	231,600	2,778
2022-08-23	2,802	2,818	2,762	2,766	221,500	2,766
2022-08-22	2,822	2,839	2,790	2,814	187,900	2,814
2022-08-19	2,800	2,836	2,775	2,824	244,500	2,824
2022-08-18	2,740	2,807	2,726	2,807	255,800	2,807
2022-08-17	2,770	2,796	2,750	2,766	226,200	2,766
2022-08-16	2,714	2,744	2,677	2,744	232,700	2,744
2022-08-15	2,730	2,733	2,690	2,718	269,600	2,718
2022-08-12	2,770	2,815	2,717	2,732	354,100	2,732
2022-08-10	2,836	2,862	2,741	2,741	493,800	2,741
2022-08-09	2,802	2,938	2,802	2,870	1,154,400	2,870
2022-08-08	2,800	2,800	2,770	2,800	1,064,500	2,800
2022-08-05	2,239	2,320	2,232	2,300	257,400	2,300
2022-08-04	2,250	2,252	2,228	2,229	115,200	2,229
2022-08-03	2,250	2,250	2,228	2,244	83,800	2,244
2022-08-02	2,270	2,271	2,236	2,248	195,400	2,248
2022-08-01	2,237	2,277	2,232	2,275	159,500	2,275
2022-07-29	2,221	2,236	2,214	2,230	119,700	2,230
2022-07-28	2,239	2,239	2,205	2,231	160,900	2,231
2022-07-27	2,214	2,222	2,203	2,204	82,500	2,204
2022-07-26	2,216	2,250	2,214	2,216	119,400	2,216
2022-07-25	2,214	2,214	2,188	2,190	91,600	2,190
2022-07-22	2,215	2,225	2,204	2,205	74,100	2,205
2022-07-21	2,199	2,228	2,194	2,228	91,700	2,228
2022-07-20	2,222	2,224	2,202	2,224	184,400	2,224
2022-07-19	2,170	2,181	2,155	2,179	92,200	2,179
2022-07-15	2,147	2,154	2,115	2,153	100,500	2,153
2022-07-14	2,152	2,183	2,150	2,154	104,800	2,154
2022-07-13	2,184	2,184	2,147	2,171	63,400	2,171
2022-07-12	2,190	2,190	2,146	2,150	86,800	2,150
2022-07-11	2,192	2,198	2,175	2,196	159,500	2,196
2022-07-08	2,149	2,194	2,149	2,156	163,100	2,156
2022-07-07	2,121	2,140	2,092	2,135	107,000	2,135
2022-07-06	2,105	2,120	2,087	2,102	141,700	2,102
2022-07-05	2,129	2,150	2,126	2,149	93,700	2,149
2022-07-04	2,113	2,126	2,085	2,126	73,700	2,126
2022-07-01	2,148	2,148	2,077	2,091	134,500	2,091
2022-06-30	2,144	2,152	2,113	2,115	113,800	2,115
2022-06-29	2,178	2,187	2,144	2,156	118,500	2,156
2022-06-28	2,152	2,183	2,144	2,178	120,600	2,178
2022-06-27	2,163	2,171	2,129	2,135	80,200	2,135
2022-06-24	2,084	2,118	2,071	2,118	100,700	2,118
2022-06-23	2,085	2,127	2,084	2,110	102,400	2,110
2022-06-22	2,150	2,150	2,115	2,115	98,500	2,115
2022-06-21	2,118	2,156	2,102	2,151	116,700	2,151
2022-06-20	2,142	2,143	2,068	2,087	163,600	2,087
2022-06-17	2,129	2,150	2,097	2,128	241,400	2,128
2022-06-16	2,180	2,224	2,166	2,179	143,800	2,179
2022-06-15	2,169	2,195	2,134	2,134	175,000	2,134
2022-06-14	2,128	2,161	2,110	2,159	194,900	2,159
2022-06-13	2,174	2,214	2,154	2,178	228,700	2,178
2022-06-10	2,252	2,252	2,211	2,219	226,100	2,219
2022-06-09	2,324	2,324	2,281	2,281	198,500	2,281
2022-06-08	2,373	2,379	2,333	2,340	165,800	2,340
2022-06-07	2,328	2,377	2,316	2,361	192,200	2,361
2022-06-06	2,268	2,314	2,268	2,311	173,800	2,311
2022-06-03	2,254	2,289	2,241	2,285	225,800	2,285
2022-06-02	2,236	2,243	2,216	2,229	138,200	2,229
2022-06-01	2,209	2,231	2,204	2,230	92,300	2,230
2022-05-31	2,240	2,248	2,205	2,209	158,500	2,209
2022-05-30	2,247	2,290	2,240	2,240	246,000	2,240
2022-05-27	2,250	2,263	2,231	2,260	148,500	2,260
2022-05-26	2,229	2,258	2,210	2,222	131,500	2,222
2022-05-25	2,234	2,259	2,218	2,245	192,300	2,245
2022-05-24	2,260	2,300	2,238	2,246	258,300	2,246
2022-05-23	2,235	2,256	2,211	2,243	220,000	2,243
2022-05-20	2,138	2,220	2,128	2,211	340,400	2,211
2022-05-19	2,062	2,121	2,035	2,111	212,100	2,111
2022-05-18	2,126	2,144	2,107	2,137	197,700	2,137
2022-05-17	2,090	2,124	2,082	2,106	251,700	2,106
2022-05-16	2,093	2,104	2,024	2,070	362,300	2,070
2022-05-13	2,031	2,098	2,022	2,091	286,200	2,091
2022-05-12	2,030	2,115	1,972	2,044	568,800	2,044
2022-05-11	2,044	2,064	2,005	2,036	778,300	2,036
2022-05-10	2,272	2,272	2,128	2,128	1,068,900	2,128
2022-05-09	2,584	2,600	2,449	2,493	389,900	2,493
2022-05-06	2,579	2,605	2,536	2,569	164,900	2,569
2022-05-02	2,543	2,577	2,526	2,561	143,700	2,561
2022-04-28	2,443	2,548	2,440	2,543	141,900	2,543
2022-04-27	2,451	2,469	2,414	2,444	217,600	2,444
2022-04-26	2,472	2,491	2,431	2,482	177,100	2,482
2022-04-25	2,500	2,534	2,480	2,493	170,000	2,493
2022-04-22	2,588	2,603	2,561	2,589	94,800	2,589
2022-04-21	2,631	2,645	2,586	2,638	136,300	2,638
2022-04-20	2,665	2,670	2,630	2,649	91,900	2,649
2022-04-19	2,623	2,675	2,604	2,652	127,700	2,652
2022-04-18	2,613	2,613	2,541	2,578	71,400	2,578
2022-04-15	2,627	2,654	2,613	2,616	106,700	2,616
2022-04-14	2,603	2,647	2,591	2,634	126,700	2,634
2022-04-13	2,581	2,583	2,524	2,572	115,900	2,572
2022-04-12	2,550	2,580	2,527	2,559	96,500	2,559
2022-04-11	2,619	2,663	2,572	2,591	114,500	2,591
2022-04-08	2,597	2,629	2,581	2,606	122,000	2,606
2022-04-07	2,598	2,599	2,543	2,575	193,300	2,575
2022-04-06	2,658	2,673	2,622	2,642	128,600	2,642
2022-04-05	2,726	2,749	2,658	2,673	194,000	2,673
2022-04-04	2,746	2,763	2,714	2,735	118,600	2,735
2022-04-01	2,763	2,764	2,711	2,738	189,900	2,738
2022-03-31	2,790	2,872	2,778	2,810	161,400	2,810
2022-03-30	2,803	2,834	2,761	2,786	182,300	2,786
2022-03-29	2,810	2,892	2,787	2,890	214,500	2,890
2022-03-28	3,025	3,025	2,868	2,888	327,900	2,888
2022-03-25	2,980	3,005	2,902	2,974	257,100	2,974
2022-03-24	2,861	2,960	2,860	2,955	255,300	2,955
2022-03-23	2,886	2,889	2,851	2,873	204,800	2,873
2022-03-22	2,910	2,926	2,841	2,895	251,000	2,895
2022-03-18	2,780	2,850	2,780	2,833	222,500	2,833
2022-03-17	2,815	2,815	2,729	2,785	210,800	2,785
2022-03-16	2,728	2,766	2,716	2,747	164,100	2,747
2022-03-15	2,727	2,779	2,655	2,695	321,300	2,695
2022-03-14	2,774	2,811	2,705	2,777	201,200	2,777
2022-03-11	2,719	2,870	2,718	2,773	268,200	2,773
2022-03-10	2,651	2,774	2,620	2,769	338,700	2,769
2022-03-09	2,612	2,665	2,570	2,654	375,200	2,654
2022-03-08	2,918	2,944	2,553	2,568	786,300	2,568
2022-03-07	3,120	3,120	2,868	2,925	646,600	2,925
2022-03-04	3,200	3,220	3,015	3,080	877,400	3,080
2022-03-03	2,927	3,130	2,881	3,110	841,600	3,110
2022-03-02	2,771	2,879	2,768	2,838	319,500	2,838
2022-03-01	2,881	2,890	2,786	2,799	316,200	2,799
2022-02-28	2,795	2,826	2,762	2,826	197,500	2,826
2022-02-25	2,778	2,780	2,714	2,771	200,300	2,771
2022-02-24	2,820	2,853	2,734	2,762	304,300	2,762
2022-02-22	2,863	2,891	2,810	2,843	190,100	2,843
2022-02-21	2,875	2,919	2,833	2,913	157,900	2,913
2022-02-18	2,910	2,965	2,877	2,881	320,100	2,881
2022-02-17	2,895	2,986	2,880	2,952	410,400	2,952
2022-02-16	2,851	2,870	2,803	2,859	205,400	2,859
2022-02-15	2,847	2,895	2,790	2,801	332,700	2,801
2022-02-14	2,850	2,898	2,831	2,840	278,200	2,840
2022-02-10	2,920	2,930	2,806	2,899	629,900	2,899
2022-02-09	2,941	3,060	2,906	2,911	588,000	2,911
2022-02-08	2,910	3,040	2,883	2,988	972,200	2,988
2022-02-07	2,850	2,988	2,770	2,960	1,280,600	2,960
2022-02-04	2,550	2,787	2,540	2,778	1,562,600	2,778
2022-02-03	2,426	2,453	2,401	2,446	276,900	2,446
2022-02-02	2,364	2,423	2,342	2,416	224,400	2,416
2022-02-01	2,344	2,367	2,297	2,315	237,300	2,315
2022-01-31	2,224	2,280	2,212	2,263	110,200	2,263
2022-01-28	2,230	2,230	2,174	2,214	107,100	2,214
2022-01-27	2,257	2,267	2,162	2,181	154,100	2,181
2022-01-26	2,210	2,250	2,200	2,230	119,500	2,230
2022-01-25	2,253	2,253	2,173	2,198	165,500	2,198
2022-01-24	2,247	2,283	2,230	2,268	106,500	2,268
2022-01-21	2,250	2,279	2,208	2,279	177,600	2,279
2022-01-20	2,240	2,316	2,233	2,281	167,800	2,281
2022-01-19	2,289	2,320	2,221	2,237	227,400	2,237
2022-01-18	2,402	2,411	2,332	2,339	269,500	2,339
2022-01-17	2,485	2,512	2,404	2,412	165,600	2,412
2022-01-14	2,512	2,512	2,438	2,486	207,800	2,486
2022-01-13	2,484	2,519	2,450	2,512	253,400	2,512
2022-01-12	2,414	2,463	2,405	2,458	184,400	2,458
2022-01-11	2,368	2,387	2,347	2,387	107,200	2,387
2022-01-07	2,350	2,408	2,325	2,377	156,800	2,377
2022-01-06	2,372	2,372	2,338	2,359	179,200	2,359
2022-01-05	2,312	2,375	2,312	2,375	254,400	2,375
2022-01-04	2,280	2,300	2,272	2,286	126,300	2,286

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