日本鋳鉄管(5612)の株価時系列情報
日本鋳鉄管(5612)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 163 | 163 | 161 | 161 | 23,000 |
1983/12/27 | 160 | 163 | 160 | 163 | 20,000 |
1983/12/26 | 167 | 167 | 163 | 163 | 2,000 |
1983/12/24 | 162 | 162 | 162 | 162 | 6,000 |
1983/12/23 | 162 | 162 | 160 | 160 | 12,000 |
1983/12/22 | 165 | 165 | 162 | 162 | 16,000 |
1983/12/21 | 160 | 165 | 160 | 165 | 44,000 |
1983/12/17 | 165 | 165 | 165 | 165 | 10,000 |
1983/12/15 | 165 | 165 | 161 | 161 | 4,000 |
1983/12/14 | 161 | 170 | 159 | 165 | 8,000 |
1983/12/13 | 162 | 162 | 162 | 162 | 8,000 |
1983/12/12 | 163 | 163 | 162 | 162 | 23,000 |
1983/12/09 | 163 | 164 | 163 | 164 | 14,000 |
1983/12/08 | 162 | 164 | 162 | 162 | 19,000 |
1983/12/07 | 166 | 166 | 161 | 161 | 8,000 |
1983/12/06 | 166 | 166 | 166 | 166 | 7,000 |
1983/12/03 | 166 | 167 | 166 | 166 | 8,000 |
1983/12/02 | 166 | 166 | 166 | 166 | 4,000 |
1983/11/30 | 166 | 166 | 166 | 166 | 6,000 |
1983/11/29 | 170 | 170 | 166 | 166 | 3,000 |
1983/11/28 | 171 | 171 | 170 | 170 | 25,000 |
1983/11/26 | 171 | 171 | 171 | 171 | 15,000 |
1983/11/25 | 171 | 171 | 170 | 171 | 27,000 |
1983/11/24 | 171 | 171 | 171 | 171 | 17,000 |
1983/11/22 | 171 | 171 | 171 | 171 | 13,000 |
1983/11/21 | 171 | 171 | 170 | 170 | 17,000 |
1983/11/19 | 171 | 171 | 171 | 171 | 5,000 |
1983/11/18 | 170 | 175 | 170 | 170 | 44,000 |
1983/11/17 | 171 | 171 | 170 | 170 | 17,000 |
1983/11/16 | 171 | 171 | 170 | 170 | 34,000 |
1983/11/15 | 171 | 171 | 171 | 171 | 1,000 |
1983/11/14 | 171 | 171 | 170 | 170 | 17,000 |
1983/11/11 | 172 | 172 | 171 | 171 | 7,000 |
1983/11/10 | 173 | 173 | 172 | 172 | 6,000 |
1983/11/09 | 170 | 175 | 170 | 175 | 12,000 |
1983/11/08 | 175 | 175 | 173 | 173 | 18,000 |
1983/11/07 | 175 | 175 | 175 | 175 | 10,000 |
1983/11/05 | 176 | 176 | 175 | 175 | 6,000 |
1983/11/04 | 179 | 180 | 175 | 180 | 22,000 |
1983/11/02 | 178 | 178 | 175 | 175 | 5,000 |
1983/10/31 | 180 | 180 | 179 | 180 | 11,000 |
1983/10/29 | 176 | 182 | 176 | 182 | 3,000 |
1983/10/28 | 177 | 177 | 175 | 175 | 20,000 |
1983/10/27 | 176 | 177 | 170 | 170 | 13,000 |
1983/10/26 | 169 | 170 | 167 | 167 | 30,000 |
1983/10/25 | 169 | 169 | 169 | 169 | 11,000 |
1983/10/24 | 172 | 172 | 169 | 169 | 27,000 |
1983/10/22 | 171 | 172 | 171 | 172 | 9,000 |
1983/10/21 | 175 | 175 | 170 | 172 | 21,000 |
1983/10/20 | 178 | 178 | 175 | 175 | 33,000 |
1983/10/19 | 176 | 180 | 176 | 178 | 34,000 |
1983/10/18 | 186 | 186 | 175 | 175 | 37,000 |
1983/10/17 | 186 | 187 | 185 | 187 | 39,000 |
1983/10/15 | 185 | 185 | 182 | 185 | 39,000 |
1983/10/14 | 192 | 192 | 183 | 183 | 89,000 |
1983/10/13 | 184 | 193 | 180 | 190 | 219,000 |
1983/10/12 | 180 | 184 | 180 | 182 | 88,000 |
1983/10/11 | 171 | 194 | 170 | 190 | 233,000 |
1983/10/07 | 167 | 170 | 167 | 170 | 21,000 |
1983/10/06 | 165 | 166 | 164 | 166 | 12,000 |
1983/10/05 | 166 | 170 | 163 | 163 | 24,000 |
1983/10/04 | 170 | 170 | 170 | 170 | 10,000 |
1983/10/03 | 168 | 172 | 166 | 166 | 20,000 |
1983/10/01 | 163 | 163 | 163 | 163 | 8,000 |
1983/09/30 | 161 | 163 | 161 | 162 | 6,000 |
1983/09/29 | 165 | 167 | 165 | 167 | 21,000 |
1983/09/28 | 170 | 170 | 168 | 168 | 6,000 |
1983/09/27 | 171 | 172 | 170 | 172 | 10,000 |
1983/09/26 | 173 | 174 | 170 | 174 | 9,000 |
1983/09/24 | 173 | 173 | 169 | 169 | 5,000 |
1983/09/22 | 174 | 174 | 169 | 169 | 18,000 |
1983/09/21 | 173 | 175 | 173 | 174 | 21,000 |
1983/09/20 | 170 | 174 | 170 | 174 | 18,000 |
1983/09/19 | 171 | 171 | 165 | 165 | 21,000 |
1983/09/17 | 171 | 173 | 171 | 171 | 5,000 |
1983/09/16 | 171 | 171 | 171 | 171 | 9,000 |
1983/09/14 | 166 | 175 | 166 | 175 | 15,000 |
1983/09/13 | 173 | 173 | 165 | 165 | 42,000 |
1983/09/12 | 179 | 179 | 178 | 178 | 51,000 |
1983/09/09 | 175 | 180 | 175 | 178 | 267,000 |
1983/09/08 | 175 | 185 | 175 | 180 | 211,000 |
1983/09/07 | 151 | 160 | 150 | 160 | 50,000 |
1983/09/06 | 155 | 156 | 155 | 156 | 11,000 |
1983/09/05 | 150 | 155 | 150 | 155 | 4,000 |
1983/09/03 | 158 | 158 | 158 | 158 | 2,000 |
1983/09/01 | 155 | 158 | 150 | 158 | 22,000 |
1983/08/31 | 145 | 146 | 145 | 146 | 9,000 |
1983/08/30 | 153 | 153 | 153 | 153 | 7,000 |
1983/08/29 | 148 | 148 | 143 | 143 | 30,000 |
1983/08/27 | 150 | 150 | 150 | 150 | 1,000 |
1983/08/26 | 150 | 150 | 149 | 149 | 3,000 |
1983/08/25 | 155 | 155 | 150 | 150 | 11,000 |
1983/08/23 | 154 | 154 | 150 | 150 | 5,000 |
1983/08/22 | 150 | 157 | 150 | 157 | 27,000 |
1983/08/18 | 158 | 160 | 158 | 160 | 45,000 |
1983/08/17 | 158 | 158 | 158 | 158 | 3,000 |
1983/08/16 | 152 | 160 | 152 | 158 | 5,000 |
1983/08/12 | 153 | 153 | 151 | 151 | 13,000 |
1983/08/11 | 155 | 160 | 155 | 160 | 11,000 |
1983/08/10 | 152 | 152 | 152 | 152 | 1,000 |
1983/08/09 | 154 | 154 | 154 | 154 | 13,000 |
1983/08/08 | 151 | 155 | 151 | 155 | 18,000 |
1983/08/06 | 156 | 156 | 155 | 155 | 19,000 |
1983/08/05 | 157 | 157 | 156 | 156 | 13,000 |
1983/08/03 | 156 | 156 | 155 | 156 | 16,000 |
1983/08/02 | 158 | 158 | 155 | 155 | 5,000 |
1983/08/01 | 159 | 159 | 150 | 150 | 21,000 |
1983/07/30 | 160 | 160 | 159 | 159 | 20,000 |
1983/07/29 | 150 | 160 | 150 | 160 | 32,000 |
1983/07/28 | 148 | 150 | 148 | 150 | 19,000 |
1983/07/27 | 150 | 150 | 147 | 147 | 12,000 |
1983/07/26 | 148 | 150 | 147 | 147 | 23,000 |
1983/07/25 | 149 | 150 | 148 | 150 | 29,000 |
1983/07/22 | 149 | 149 | 148 | 149 | 13,000 |
1983/07/21 | 149 | 149 | 149 | 149 | 4,000 |
1983/07/20 | 148 | 150 | 148 | 150 | 10,000 |
1983/07/19 | 149 | 149 | 145 | 146 | 10,000 |
1983/07/18 | 149 | 149 | 148 | 148 | 9,000 |
1983/07/15 | 149 | 149 | 148 | 149 | 14,000 |
1983/07/14 | 149 | 149 | 148 | 148 | 11,000 |
1983/07/12 | 149 | 150 | 146 | 150 | 27,000 |
1983/07/11 | 150 | 150 | 150 | 150 | 7,000 |
1983/07/09 | 149 | 149 | 148 | 148 | 8,000 |
1983/07/07 | 148 | 148 | 148 | 148 | 1,000 |
1983/07/06 | 150 | 150 | 146 | 146 | 16,000 |
1983/07/05 | 146 | 150 | 146 | 150 | 7,000 |
1983/07/04 | 146 | 146 | 146 | 146 | 2,000 |
1983/07/01 | 150 | 150 | 145 | 145 | 4,000 |
1983/06/30 | 141 | 141 | 141 | 141 | 15,000 |
1983/06/29 | 151 | 153 | 150 | 150 | 6,000 |
1983/06/28 | 150 | 150 | 143 | 150 | 52,000 |
1983/06/27 | 149 | 150 | 149 | 150 | 9,000 |
1983/06/25 | 150 | 150 | 148 | 148 | 3,000 |
1983/06/24 | 150 | 150 | 150 | 150 | 2,000 |
1983/06/23 | 150 | 150 | 150 | 150 | 2,000 |
1983/06/22 | 150 | 150 | 150 | 150 | 3,000 |
1983/06/21 | 150 | 153 | 148 | 153 | 23,000 |
1983/06/20 | 150 | 150 | 150 | 150 | 3,000 |
1983/06/17 | 148 | 148 | 148 | 148 | 9,000 |
1983/06/16 | 147 | 155 | 147 | 155 | 10,000 |
1983/06/15 | 150 | 150 | 148 | 148 | 7,000 |
1983/06/14 | 150 | 150 | 150 | 150 | 2,000 |
1983/06/13 | 148 | 148 | 148 | 148 | 4,000 |
1983/06/11 | 145 | 145 | 145 | 145 | 5,000 |
1983/06/10 | 151 | 151 | 147 | 151 | 8,000 |
1983/06/09 | 155 | 155 | 151 | 151 | 11,000 |
1983/06/08 | 151 | 151 | 151 | 151 | 2,000 |
1983/06/07 | 151 | 151 | 151 | 151 | 1,000 |
1983/06/06 | 151 | 153 | 151 | 153 | 6,000 |
1983/06/03 | 153 | 155 | 153 | 155 | 14,000 |
1983/06/02 | 153 | 155 | 153 | 155 | 13,000 |
1983/06/01 | 155 | 155 | 155 | 155 | 13,000 |
1983/05/31 | 158 | 158 | 153 | 153 | 7,000 |
1983/05/30 | 151 | 159 | 151 | 159 | 18,000 |
1983/05/28 | 156 | 158 | 156 | 156 | 16,000 |
1983/05/27 | 151 | 153 | 151 | 153 | 11,000 |
1983/05/26 | 158 | 158 | 150 | 151 | 11,000 |
1983/05/25 | 156 | 156 | 155 | 155 | 11,000 |
1983/05/24 | 155 | 155 | 155 | 155 | 5,000 |
1983/05/23 | 158 | 159 | 158 | 158 | 9,000 |
1983/05/20 | 156 | 157 | 155 | 157 | 16,000 |
1983/05/19 | 156 | 156 | 156 | 156 | 3,000 |
1983/05/18 | 155 | 156 | 155 | 156 | 12,000 |
1983/05/17 | 159 | 159 | 158 | 158 | 4,000 |
1983/05/16 | 158 | 159 | 158 | 159 | 5,000 |
1983/05/14 | 159 | 159 | 159 | 159 | 1,000 |
1983/05/13 | 161 | 161 | 160 | 160 | 7,000 |
1983/05/12 | 163 | 164 | 162 | 163 | 21,000 |
1983/05/11 | 163 | 163 | 163 | 163 | 20,000 |
1983/05/10 | 164 | 164 | 160 | 163 | 23,000 |
1983/05/09 | 164 | 165 | 164 | 165 | 26,000 |
1983/05/07 | 160 | 164 | 160 | 164 | 9,000 |
1983/05/06 | 160 | 164 | 160 | 164 | 13,000 |
1983/05/04 | 164 | 164 | 164 | 164 | 13,000 |
1983/05/02 | 163 | 167 | 163 | 165 | 11,000 |
1983/04/30 | 163 | 165 | 163 | 163 | 9,000 |
1983/04/28 | 158 | 160 | 157 | 160 | 49,000 |
1983/04/27 | 158 | 158 | 158 | 158 | 10,000 |
1983/04/26 | 158 | 158 | 157 | 157 | 21,000 |
1983/04/25 | 158 | 158 | 158 | 158 | 10,000 |
1983/04/23 | 157 | 158 | 157 | 158 | 6,000 |
1983/04/22 | 157 | 157 | 157 | 157 | 6,000 |
1983/04/21 | 157 | 157 | 155 | 156 | 6,000 |
1983/04/20 | 159 | 160 | 151 | 151 | 16,000 |
1983/04/19 | 158 | 158 | 158 | 158 | 8,000 |
1983/04/18 | 158 | 158 | 158 | 158 | 6,000 |
1983/04/15 | 150 | 158 | 150 | 158 | 26,000 |
1983/04/14 | 155 | 155 | 153 | 153 | 8,000 |
1983/04/13 | 156 | 156 | 155 | 155 | 25,000 |
1983/04/12 | 156 | 156 | 156 | 156 | 8,000 |
1983/04/11 | 156 | 156 | 155 | 155 | 6,000 |
1983/04/09 | 159 | 159 | 155 | 155 | 12,000 |
1983/04/08 | 158 | 158 | 156 | 158 | 10,000 |
1983/04/06 | 159 | 159 | 158 | 159 | 9,000 |
1983/04/05 | 160 | 160 | 160 | 160 | 18,000 |
1983/04/04 | 158 | 160 | 155 | 160 | 51,000 |
1983/04/02 | 160 | 160 | 159 | 159 | 14,000 |
1983/04/01 | 160 | 160 | 158 | 159 | 14,000 |
1983/03/31 | 157 | 158 | 157 | 158 | 22,000 |
1983/03/30 | 156 | 157 | 156 | 157 | 6,000 |
1983/03/29 | 160 | 160 | 155 | 155 | 29,000 |
1983/03/28 | 165 | 165 | 165 | 165 | 50,000 |
1983/03/26 | 163 | 165 | 159 | 165 | 21,000 |
1983/03/25 | 165 | 168 | 165 | 165 | 32,000 |
1983/03/24 | 163 | 169 | 161 | 165 | 51,000 |
1983/03/23 | 157 | 171 | 157 | 161 | 42,000 |
1983/03/22 | 155 | 155 | 155 | 155 | 31,000 |
1983/03/18 | 153 | 155 | 152 | 155 | 25,000 |
1983/03/17 | 154 | 154 | 153 | 153 | 30,000 |
1983/03/16 | 150 | 152 | 150 | 152 | 10,000 |
1983/03/15 | 149 | 149 | 149 | 149 | 4,000 |
1983/03/14 | 150 | 155 | 148 | 148 | 20,000 |
1983/03/12 | 150 | 150 | 145 | 145 | 4,000 |
1983/03/11 | 145 | 150 | 144 | 146 | 12,000 |
1983/03/10 | 145 | 145 | 141 | 141 | 9,000 |
1983/03/09 | 143 | 147 | 143 | 147 | 5,000 |
1983/03/07 | 145 | 145 | 140 | 140 | 26,000 |
1983/03/05 | 147 | 147 | 146 | 146 | 10,000 |
1983/03/04 | 148 | 148 | 148 | 148 | 12,000 |
1983/03/03 | 146 | 148 | 146 | 147 | 10,000 |
1983/03/02 | 147 | 148 | 147 | 148 | 4,000 |
1983/03/01 | 146 | 146 | 146 | 146 | 2,000 |
1983/02/28 | 146 | 146 | 145 | 145 | 7,000 |
1983/02/26 | 148 | 148 | 148 | 148 | 1,000 |
1983/02/25 | 148 | 148 | 145 | 145 | 6,000 |
1983/02/24 | 145 | 145 | 145 | 145 | 3,000 |
1983/02/23 | 145 | 145 | 140 | 140 | 5,000 |
1983/02/22 | 148 | 148 | 148 | 148 | 3,000 |
1983/02/21 | 152 | 152 | 150 | 150 | 6,000 |
1983/02/18 | 151 | 152 | 151 | 152 | 30,000 |
1983/02/17 | 149 | 150 | 149 | 150 | 28,000 |
1983/02/16 | 144 | 149 | 140 | 149 | 63,000 |
1983/02/15 | 144 | 144 | 144 | 144 | 6,000 |
1983/02/14 | 143 | 143 | 143 | 143 | 11,000 |
1983/02/12 | 149 | 149 | 148 | 148 | 18,000 |
1983/02/10 | 149 | 149 | 148 | 148 | 17,000 |
1983/02/09 | 149 | 149 | 149 | 149 | 10,000 |
1983/02/08 | 150 | 150 | 148 | 148 | 11,000 |
1983/02/07 | 148 | 149 | 148 | 148 | 15,000 |
1983/02/05 | 149 | 149 | 140 | 143 | 14,000 |
1983/02/04 | 141 | 142 | 140 | 142 | 5,000 |
1983/02/03 | 139 | 140 | 139 | 139 | 20,000 |
1983/02/02 | 138 | 138 | 138 | 138 | 7,000 |
1983/02/01 | 137 | 137 | 137 | 137 | 13,000 |
1983/01/31 | 138 | 138 | 137 | 137 | 5,000 |
1983/01/28 | 139 | 139 | 137 | 137 | 13,000 |
1983/01/27 | 139 | 139 | 137 | 137 | 23,000 |
1983/01/25 | 139 | 139 | 139 | 139 | 12,000 |
1983/01/24 | 140 | 140 | 139 | 139 | 3,000 |
1983/01/22 | 139 | 139 | 139 | 139 | 2,000 |
1983/01/21 | 139 | 139 | 138 | 138 | 4,000 |
1983/01/20 | 138 | 138 | 138 | 138 | 2,000 |
1983/01/19 | 140 | 140 | 139 | 139 | 12,000 |
1983/01/18 | 139 | 139 | 139 | 139 | 9,000 |
1983/01/17 | 138 | 138 | 138 | 138 | 32,000 |
1983/01/14 | 138 | 140 | 137 | 140 | 33,000 |
1983/01/13 | 138 | 139 | 138 | 138 | 28,000 |
1983/01/12 | 138 | 138 | 138 | 138 | 10,000 |
1983/01/10 | 139 | 139 | 138 | 138 | 6,000 |
1983/01/08 | 139 | 139 | 138 | 138 | 15,000 |
1983/01/07 | 139 | 139 | 139 | 139 | 4,000 |
1983/01/06 | 140 | 140 | 139 | 139 | 6,000 |
1983/01/04 | 138 | 138 | 138 | 138 | 2,000 |