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 |
---|---|---|---|---|---|
1985/12/28 | 245 | 245 | 241 | 241 | 4,000 |
1985/12/27 | 241 | 241 | 241 | 241 | 1,000 |
1985/12/26 | 240 | 243 | 238 | 238 | 16,000 |
1985/12/25 | 243 | 243 | 236 | 237 | 20,000 |
1985/12/24 | 249 | 249 | 241 | 242 | 11,000 |
1985/12/23 | 250 | 250 | 241 | 249 | 16,000 |
1985/12/21 | 245 | 245 | 236 | 240 | 23,000 |
1985/12/20 | 249 | 250 | 245 | 245 | 23,000 |
1985/12/19 | 249 | 250 | 247 | 247 | 34,000 |
1985/12/18 | 250 | 250 | 249 | 250 | 25,000 |
1985/12/17 | 253 | 253 | 248 | 249 | 30,000 |
1985/12/16 | 254 | 254 | 250 | 250 | 17,000 |
1985/12/13 | 248 | 255 | 248 | 255 | 24,000 |
1985/12/12 | 255 | 255 | 250 | 250 | 48,000 |
1985/12/11 | 247 | 255 | 246 | 255 | 31,000 |
1985/12/10 | 248 | 255 | 246 | 246 | 27,000 |
1985/12/09 | 253 | 255 | 248 | 248 | 41,000 |
1985/12/07 | 252 | 253 | 251 | 253 | 20,000 |
1985/12/06 | 255 | 256 | 251 | 253 | 16,000 |
1985/12/05 | 255 | 255 | 250 | 251 | 21,000 |
1985/12/04 | 259 | 259 | 250 | 250 | 50,000 |
1985/12/03 | 243 | 250 | 243 | 250 | 53,000 |
1985/12/02 | 242 | 243 | 242 | 243 | 12,000 |
1985/11/30 | 240 | 243 | 240 | 241 | 43,000 |
1985/11/28 | 243 | 243 | 241 | 241 | 38,000 |
1985/11/27 | 243 | 243 | 240 | 243 | 50,000 |
1985/11/26 | 244 | 245 | 243 | 243 | 13,000 |
1985/11/25 | 241 | 243 | 241 | 243 | 9,000 |
1985/11/22 | 242 | 244 | 240 | 240 | 25,000 |
1985/11/21 | 242 | 243 | 240 | 241 | 27,000 |
1985/11/20 | 244 | 245 | 241 | 242 | 35,000 |
1985/11/19 | 242 | 248 | 242 | 245 | 30,000 |
1985/11/18 | 254 | 254 | 245 | 245 | 7,000 |
1985/11/16 | 250 | 255 | 245 | 250 | 38,000 |
1985/11/15 | 247 | 247 | 245 | 245 | 28,000 |
1985/11/14 | 246 | 246 | 242 | 242 | 36,000 |
1985/11/13 | 250 | 250 | 246 | 247 | 10,000 |
1985/11/12 | 250 | 250 | 241 | 241 | 40,000 |
1985/11/11 | 256 | 256 | 246 | 246 | 46,000 |
1985/11/08 | 246 | 250 | 246 | 246 | 21,000 |
1985/11/07 | 250 | 258 | 246 | 247 | 50,000 |
1985/11/06 | 244 | 245 | 240 | 245 | 38,000 |
1985/11/05 | 243 | 244 | 242 | 244 | 22,000 |
1985/11/02 | 248 | 248 | 243 | 243 | 26,000 |
1985/11/01 | 243 | 248 | 242 | 248 | 41,000 |
1985/10/31 | 245 | 250 | 245 | 247 | 56,000 |
1985/10/30 | 245 | 250 | 243 | 248 | 42,000 |
1985/10/29 | 243 | 250 | 242 | 242 | 80,000 |
1985/10/28 | 250 | 250 | 242 | 243 | 61,000 |
1985/10/26 | 251 | 251 | 248 | 250 | 38,000 |
1985/10/25 | 255 | 260 | 251 | 251 | 52,000 |
1985/10/24 | 268 | 268 | 257 | 257 | 94,000 |
1985/10/23 | 266 | 269 | 261 | 269 | 101,000 |
1985/10/22 | 279 | 280 | 261 | 261 | 184,000 |
1985/10/21 | 284 | 284 | 265 | 270 | 255,000 |
1985/10/19 | 278 | 289 | 275 | 280 | 601,000 |
1985/10/18 | 255 | 281 | 248 | 273 | 434,000 |
1985/10/17 | 259 | 259 | 250 | 250 | 60,000 |
1985/10/16 | 253 | 259 | 250 | 259 | 77,000 |
1985/10/15 | 243 | 255 | 243 | 243 | 21,000 |
1985/10/14 | 240 | 240 | 240 | 240 | 12,000 |
1985/10/11 | 250 | 255 | 240 | 240 | 44,000 |
1985/10/09 | 250 | 253 | 246 | 253 | 35,000 |
1985/10/08 | 255 | 260 | 250 | 253 | 58,000 |
1985/10/07 | 258 | 264 | 255 | 263 | 49,000 |
1985/10/05 | 265 | 265 | 259 | 259 | 81,000 |
1985/10/04 | 265 | 270 | 265 | 265 | 203,000 |
1985/10/03 | 259 | 265 | 258 | 265 | 217,000 |
1985/10/02 | 260 | 265 | 260 | 260 | 243,000 |
1985/10/01 | 250 | 262 | 250 | 260 | 276,000 |
1985/09/30 | 233 | 245 | 233 | 245 | 27,000 |
1985/09/28 | 241 | 241 | 234 | 235 | 8,000 |
1985/09/27 | 247 | 248 | 243 | 247 | 33,000 |
1985/09/26 | 249 | 255 | 240 | 247 | 47,000 |
1985/09/25 | 232 | 250 | 232 | 250 | 50,000 |
1985/09/24 | 230 | 245 | 230 | 235 | 64,000 |
1985/09/21 | 241 | 241 | 238 | 240 | 31,000 |
1985/09/20 | 245 | 249 | 235 | 240 | 61,000 |
1985/09/19 | 258 | 258 | 242 | 245 | 120,000 |
1985/09/18 | 259 | 265 | 255 | 259 | 384,000 |
1985/09/17 | 250 | 260 | 246 | 255 | 285,000 |
1985/09/13 | 248 | 250 | 246 | 246 | 161,000 |
1985/09/12 | 240 | 245 | 239 | 244 | 141,000 |
1985/09/11 | 235 | 245 | 235 | 239 | 95,000 |
1985/09/10 | 239 | 242 | 230 | 233 | 47,000 |
1985/09/09 | 233 | 245 | 233 | 240 | 83,000 |
1985/09/07 | 235 | 235 | 230 | 233 | 26,000 |
1985/09/06 | 229 | 234 | 225 | 228 | 69,000 |
1985/09/05 | 225 | 225 | 220 | 225 | 31,000 |
1985/09/04 | 224 | 225 | 220 | 220 | 18,000 |
1985/09/03 | 222 | 225 | 220 | 225 | 18,000 |
1985/09/02 | 225 | 225 | 222 | 222 | 14,000 |
1985/08/31 | 225 | 228 | 220 | 220 | 15,000 |
1985/08/30 | 228 | 230 | 225 | 229 | 9,000 |
1985/08/29 | 225 | 229 | 225 | 229 | 16,000 |
1985/08/28 | 228 | 230 | 220 | 230 | 18,000 |
1985/08/27 | 223 | 225 | 220 | 225 | 19,000 |
1985/08/26 | 220 | 221 | 220 | 221 | 6,000 |
1985/08/24 | 221 | 221 | 220 | 220 | 6,000 |
1985/08/23 | 224 | 225 | 219 | 219 | 19,000 |
1985/08/22 | 220 | 224 | 220 | 220 | 12,000 |
1985/08/21 | 221 | 221 | 217 | 217 | 21,000 |
1985/08/20 | 220 | 221 | 215 | 221 | 46,000 |
1985/08/19 | 221 | 221 | 219 | 219 | 34,000 |
1985/08/17 | 219 | 220 | 219 | 220 | 11,000 |
1985/08/16 | 210 | 219 | 210 | 219 | 24,000 |
1985/08/15 | 206 | 208 | 206 | 208 | 11,000 |
1985/08/14 | 210 | 210 | 208 | 208 | 5,000 |
1985/08/13 | 211 | 211 | 208 | 208 | 21,000 |
1985/08/12 | 215 | 215 | 212 | 212 | 8,000 |
1985/08/09 | 215 | 215 | 210 | 211 | 12,000 |
1985/08/08 | 215 | 217 | 215 | 217 | 6,000 |
1985/08/07 | 218 | 218 | 215 | 216 | 10,000 |
1985/08/06 | 220 | 220 | 218 | 218 | 11,000 |
1985/08/05 | 220 | 222 | 217 | 217 | 27,000 |
1985/08/03 | 217 | 220 | 217 | 220 | 26,000 |
1985/08/02 | 218 | 219 | 215 | 215 | 14,000 |
1985/08/01 | 215 | 215 | 210 | 210 | 16,000 |
1985/07/31 | 220 | 220 | 214 | 215 | 28,000 |
1985/07/30 | 220 | 220 | 205 | 205 | 48,000 |
1985/07/29 | 228 | 228 | 220 | 220 | 19,000 |
1985/07/27 | 225 | 227 | 220 | 227 | 26,000 |
1985/07/26 | 230 | 230 | 227 | 227 | 27,000 |
1985/07/25 | 230 | 230 | 227 | 227 | 41,000 |
1985/07/24 | 230 | 230 | 229 | 230 | 13,000 |
1985/07/23 | 230 | 235 | 227 | 228 | 38,000 |
1985/07/22 | 230 | 230 | 226 | 227 | 26,000 |
1985/07/20 | 230 | 230 | 230 | 230 | 36,000 |
1985/07/19 | 238 | 238 | 230 | 230 | 28,000 |
1985/07/18 | 235 | 238 | 230 | 238 | 36,000 |
1985/07/17 | 231 | 238 | 230 | 235 | 24,000 |
1985/07/16 | 231 | 231 | 230 | 230 | 28,000 |
1985/07/15 | 242 | 242 | 236 | 238 | 39,000 |
1985/07/12 | 237 | 243 | 230 | 243 | 87,000 |
1985/07/11 | 240 | 245 | 236 | 236 | 64,000 |
1985/07/10 | 235 | 240 | 230 | 235 | 35,000 |
1985/07/09 | 244 | 245 | 235 | 235 | 83,000 |
1985/07/08 | 244 | 247 | 240 | 244 | 101,000 |
1985/07/06 | 249 | 250 | 242 | 248 | 173,000 |
1985/07/05 | 237 | 254 | 230 | 250 | 434,000 |
1985/07/04 | 230 | 238 | 228 | 238 | 137,000 |
1985/07/03 | 221 | 228 | 220 | 228 | 76,000 |
1985/07/02 | 220 | 225 | 220 | 220 | 33,000 |
1985/07/01 | 228 | 230 | 222 | 222 | 43,000 |
1985/06/29 | 220 | 228 | 220 | 228 | 51,000 |
1985/06/28 | 220 | 228 | 219 | 220 | 104,000 |
1985/06/27 | 219 | 219 | 216 | 218 | 29,000 |
1985/06/26 | 218 | 218 | 215 | 215 | 49,000 |
1985/06/25 | 220 | 220 | 215 | 215 | 70,000 |
1985/06/24 | 215 | 220 | 215 | 220 | 20,000 |
1985/06/22 | 211 | 219 | 211 | 219 | 27,000 |
1985/06/21 | 215 | 217 | 211 | 211 | 61,000 |
1985/06/20 | 222 | 225 | 218 | 218 | 40,000 |
1985/06/19 | 220 | 222 | 215 | 222 | 67,000 |
1985/06/18 | 221 | 225 | 217 | 217 | 43,000 |
1985/06/17 | 234 | 234 | 216 | 224 | 71,000 |
1985/06/15 | 228 | 230 | 221 | 230 | 79,000 |
1985/06/14 | 234 | 235 | 231 | 233 | 129,000 |
1985/06/13 | 223 | 234 | 215 | 234 | 210,000 |
1985/06/12 | 235 | 235 | 225 | 226 | 240,000 |
1985/06/11 | 216 | 235 | 215 | 230 | 349,000 |
1985/06/10 | 215 | 216 | 213 | 214 | 103,000 |
1985/06/07 | 218 | 218 | 210 | 212 | 138,000 |
1985/06/06 | 215 | 220 | 213 | 218 | 257,000 |
1985/06/05 | 200 | 205 | 199 | 205 | 129,000 |
1985/06/04 | 199 | 202 | 199 | 200 | 90,000 |
1985/06/03 | 206 | 206 | 200 | 202 | 195,000 |
1985/06/01 | 204 | 207 | 203 | 205 | 190,000 |
1985/05/31 | 192 | 205 | 192 | 200 | 313,000 |
1985/05/30 | 190 | 190 | 188 | 188 | 31,000 |
1985/05/29 | 189 | 190 | 188 | 189 | 25,000 |
1985/05/28 | 188 | 190 | 187 | 187 | 32,000 |
1985/05/27 | 190 | 190 | 190 | 190 | 31,000 |
1985/05/24 | 186 | 189 | 186 | 187 | 36,000 |
1985/05/23 | 188 | 190 | 186 | 190 | 18,000 |
1985/05/22 | 191 | 191 | 186 | 186 | 24,000 |
1985/05/21 | 189 | 194 | 187 | 187 | 47,000 |
1985/05/20 | 190 | 193 | 186 | 186 | 32,000 |
1985/05/18 | 190 | 190 | 186 | 186 | 17,000 |
1985/05/17 | 195 | 195 | 188 | 189 | 60,000 |
1985/05/16 | 199 | 199 | 183 | 192 | 211,000 |
1985/05/15 | 189 | 202 | 188 | 200 | 367,000 |
1985/05/14 | 182 | 189 | 182 | 189 | 52,000 |
1985/05/13 | 182 | 190 | 181 | 181 | 15,000 |
1985/05/10 | 178 | 180 | 178 | 180 | 25,000 |
1985/05/09 | 176 | 180 | 176 | 177 | 26,000 |
1985/05/08 | 180 | 180 | 170 | 175 | 29,000 |
1985/05/07 | 188 | 190 | 185 | 185 | 89,000 |
1985/05/04 | 183 | 191 | 180 | 188 | 83,000 |
1985/05/02 | 177 | 180 | 177 | 180 | 29,000 |
1985/05/01 | 171 | 176 | 170 | 176 | 26,000 |
1985/04/30 | 172 | 172 | 170 | 170 | 37,000 |
1985/04/27 | 171 | 172 | 171 | 171 | 7,000 |
1985/04/26 | 172 | 172 | 170 | 170 | 10,000 |
1985/04/25 | 168 | 168 | 168 | 168 | 2,000 |
1985/04/24 | 172 | 172 | 170 | 172 | 24,000 |
1985/04/23 | 171 | 175 | 171 | 171 | 18,000 |
1985/04/22 | 170 | 170 | 168 | 170 | 19,000 |
1985/04/20 | 170 | 170 | 167 | 167 | 9,000 |
1985/04/19 | 171 | 171 | 170 | 170 | 28,000 |
1985/04/18 | 171 | 172 | 171 | 172 | 6,000 |
1985/04/17 | 172 | 172 | 172 | 172 | 17,000 |
1985/04/16 | 178 | 179 | 172 | 172 | 30,000 |
1985/04/15 | 175 | 177 | 175 | 177 | 9,000 |
1985/04/12 | 175 | 175 | 170 | 174 | 41,000 |
1985/04/11 | 174 | 179 | 170 | 179 | 17,000 |
1985/04/10 | 172 | 172 | 165 | 165 | 70,000 |
1985/04/09 | 171 | 172 | 170 | 170 | 17,000 |
1985/04/08 | 171 | 172 | 165 | 165 | 26,000 |
1985/04/06 | 170 | 170 | 170 | 170 | 2,000 |
1985/04/05 | 169 | 170 | 169 | 170 | 10,000 |
1985/04/03 | 172 | 172 | 170 | 170 | 9,000 |
1985/04/02 | 174 | 174 | 168 | 170 | 13,000 |
1985/04/01 | 168 | 172 | 168 | 172 | 4,000 |
1985/03/29 | 165 | 165 | 165 | 165 | 7,000 |
1985/03/28 | 165 | 179 | 165 | 179 | 7,000 |
1985/03/27 | 165 | 165 | 165 | 165 | 13,000 |
1985/03/26 | 168 | 168 | 162 | 162 | 16,000 |
1985/03/25 | 170 | 172 | 170 | 172 | 13,000 |
1985/03/23 | 171 | 171 | 170 | 170 | 5,000 |
1985/03/22 | 170 | 171 | 170 | 171 | 6,000 |
1985/03/20 | 170 | 170 | 168 | 170 | 22,000 |
1985/03/19 | 170 | 170 | 165 | 170 | 24,000 |
1985/03/18 | 172 | 172 | 170 | 170 | 7,000 |
1985/03/16 | 173 | 173 | 173 | 173 | 6,000 |
1985/03/15 | 173 | 173 | 173 | 173 | 7,000 |
1985/03/14 | 171 | 176 | 171 | 172 | 11,000 |
1985/03/13 | 170 | 170 | 170 | 170 | 12,000 |
1985/03/12 | 176 | 176 | 170 | 170 | 15,000 |
1985/03/11 | 176 | 176 | 175 | 176 | 12,000 |
1985/03/08 | 179 | 179 | 176 | 176 | 5,000 |
1985/03/07 | 179 | 179 | 176 | 176 | 19,000 |
1985/03/06 | 180 | 180 | 179 | 179 | 22,000 |
1985/03/05 | 180 | 183 | 180 | 180 | 17,000 |
1985/03/04 | 184 | 185 | 181 | 181 | 18,000 |
1985/03/01 | 182 | 185 | 180 | 185 | 24,000 |
1985/02/28 | 187 | 187 | 181 | 185 | 37,000 |
1985/02/27 | 185 | 187 | 183 | 183 | 32,000 |
1985/02/26 | 181 | 185 | 181 | 182 | 24,000 |
1985/02/25 | 185 | 185 | 180 | 180 | 48,000 |
1985/02/23 | 185 | 187 | 183 | 185 | 24,000 |
1985/02/22 | 185 | 185 | 180 | 184 | 64,000 |
1985/02/21 | 192 | 192 | 180 | 180 | 110,000 |
1985/02/20 | 170 | 197 | 170 | 197 | 226,000 |
1985/02/19 | 169 | 170 | 168 | 170 | 40,000 |
1985/02/18 | 168 | 169 | 168 | 168 | 8,000 |
1985/02/16 | 169 | 170 | 169 | 170 | 7,000 |
1985/02/15 | 166 | 168 | 166 | 167 | 17,000 |
1985/02/14 | 168 | 168 | 168 | 168 | 1,000 |
1985/02/13 | 169 | 170 | 168 | 170 | 7,000 |
1985/02/12 | 166 | 169 | 166 | 169 | 15,000 |
1985/02/08 | 168 | 168 | 165 | 165 | 4,000 |
1985/02/07 | 169 | 169 | 169 | 169 | 1,000 |
1985/02/06 | 170 | 170 | 165 | 169 | 22,000 |
1985/02/05 | 169 | 170 | 168 | 170 | 11,000 |
1985/02/04 | 165 | 169 | 165 | 169 | 5,000 |
1985/02/02 | 168 | 168 | 168 | 168 | 7,000 |
1985/02/01 | 169 | 170 | 168 | 168 | 9,000 |
1985/01/31 | 168 | 168 | 168 | 168 | 5,000 |
1985/01/30 | 168 | 168 | 168 | 168 | 24,000 |
1985/01/29 | 170 | 170 | 170 | 170 | 30,000 |
1985/01/28 | 170 | 170 | 170 | 170 | 16,000 |
1985/01/26 | 168 | 170 | 168 | 170 | 7,000 |
1985/01/25 | 170 | 171 | 168 | 168 | 23,000 |
1985/01/24 | 170 | 170 | 170 | 170 | 9,000 |
1985/01/23 | 168 | 168 | 168 | 168 | 23,000 |
1985/01/22 | 170 | 170 | 168 | 168 | 16,000 |
1985/01/21 | 175 | 175 | 170 | 170 | 16,000 |
1985/01/19 | 173 | 173 | 170 | 170 | 32,000 |
1985/01/18 | 174 | 174 | 173 | 173 | 6,000 |
1985/01/17 | 173 | 173 | 172 | 173 | 15,000 |
1985/01/16 | 173 | 175 | 173 | 175 | 24,000 |
1985/01/14 | 175 | 175 | 174 | 175 | 20,000 |
1985/01/11 | 172 | 180 | 172 | 175 | 39,000 |
1985/01/10 | 172 | 172 | 171 | 172 | 11,000 |
1985/01/09 | 170 | 170 | 168 | 170 | 30,000 |
1985/01/08 | 169 | 170 | 165 | 167 | 38,000 |
1985/01/07 | 168 | 168 | 167 | 167 | 10,000 |
1985/01/05 | 167 | 167 | 165 | 165 | 2,000 |
1985/01/04 | 167 | 167 | 165 | 165 | 7,000 |