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 |
---|---|---|---|---|---|
1986/12/27 | 330 | 332 | 317 | 318 | 58,000 |
1986/12/26 | 336 | 338 | 330 | 338 | 81,000 |
1986/12/25 | 340 | 343 | 337 | 338 | 84,000 |
1986/12/24 | 345 | 345 | 340 | 343 | 151,000 |
1986/12/23 | 343 | 350 | 343 | 349 | 262,000 |
1986/12/22 | 345 | 350 | 340 | 343 | 268,000 |
1986/12/19 | 328 | 335 | 325 | 334 | 98,000 |
1986/12/18 | 325 | 329 | 310 | 310 | 45,000 |
1986/12/17 | 338 | 338 | 325 | 325 | 66,000 |
1986/12/16 | 330 | 340 | 327 | 335 | 213,000 |
1986/12/15 | 312 | 323 | 312 | 322 | 61,000 |
1986/12/12 | 312 | 314 | 305 | 312 | 34,000 |
1986/12/11 | 310 | 316 | 305 | 307 | 28,000 |
1986/12/10 | 306 | 310 | 303 | 310 | 12,000 |
1986/12/09 | 311 | 311 | 303 | 303 | 39,000 |
1986/12/08 | 309 | 313 | 302 | 312 | 28,000 |
1986/12/06 | 302 | 314 | 300 | 314 | 27,000 |
1986/12/05 | 310 | 314 | 305 | 306 | 22,000 |
1986/12/04 | 314 | 314 | 311 | 311 | 40,000 |
1986/12/03 | 320 | 320 | 310 | 314 | 70,000 |
1986/12/02 | 312 | 323 | 312 | 317 | 94,000 |
1986/12/01 | 299 | 304 | 296 | 304 | 51,000 |
1986/11/29 | 290 | 300 | 290 | 293 | 49,000 |
1986/11/28 | 282 | 290 | 282 | 290 | 14,000 |
1986/11/27 | 289 | 290 | 280 | 280 | 20,000 |
1986/11/26 | 281 | 290 | 280 | 290 | 7,000 |
1986/11/25 | 289 | 290 | 280 | 280 | 8,000 |
1986/11/22 | 284 | 284 | 284 | 284 | 1,000 |
1986/11/21 | 277 | 277 | 274 | 274 | 13,000 |
1986/11/20 | 280 | 280 | 275 | 275 | 8,000 |
1986/11/19 | 276 | 276 | 276 | 276 | 4,000 |
1986/11/18 | 292 | 294 | 271 | 271 | 14,000 |
1986/11/17 | 295 | 299 | 292 | 292 | 11,000 |
1986/11/14 | 290 | 290 | 290 | 290 | 26,000 |
1986/11/13 | 290 | 290 | 286 | 286 | 23,000 |
1986/11/12 | 280 | 285 | 276 | 285 | 42,000 |
1986/11/11 | 283 | 283 | 279 | 279 | 16,000 |
1986/11/10 | 281 | 281 | 280 | 280 | 13,000 |
1986/11/07 | 270 | 280 | 270 | 280 | 50,000 |
1986/11/06 | 257 | 265 | 257 | 265 | 25,000 |
1986/11/05 | 256 | 256 | 256 | 256 | 2,000 |
1986/11/04 | 255 | 255 | 255 | 255 | 10,000 |
1986/11/01 | 257 | 257 | 255 | 255 | 2,000 |
1986/10/31 | 258 | 259 | 257 | 257 | 5,000 |
1986/10/30 | 243 | 250 | 243 | 250 | 11,000 |
1986/10/29 | 246 | 246 | 241 | 241 | 21,000 |
1986/10/28 | 245 | 245 | 235 | 240 | 20,000 |
1986/10/27 | 248 | 248 | 240 | 240 | 8,000 |
1986/10/24 | 250 | 250 | 248 | 248 | 15,000 |
1986/10/23 | 235 | 236 | 230 | 236 | 9,000 |
1986/10/22 | 250 | 250 | 235 | 235 | 12,000 |
1986/10/21 | 250 | 251 | 250 | 250 | 7,000 |
1986/10/20 | 255 | 255 | 250 | 250 | 10,000 |
1986/10/17 | 262 | 262 | 262 | 262 | 2,000 |
1986/10/16 | 265 | 265 | 262 | 262 | 2,000 |
1986/10/14 | 265 | 265 | 265 | 265 | 5,000 |
1986/10/13 | 269 | 270 | 266 | 266 | 10,000 |
1986/10/09 | 268 | 268 | 265 | 265 | 2,000 |
1986/10/08 | 270 | 270 | 269 | 269 | 27,000 |
1986/10/07 | 261 | 275 | 260 | 272 | 18,000 |
1986/10/06 | 258 | 260 | 257 | 260 | 9,000 |
1986/10/04 | 254 | 265 | 254 | 255 | 9,000 |
1986/10/03 | 242 | 250 | 225 | 250 | 25,000 |
1986/10/02 | 241 | 241 | 241 | 241 | 7,000 |
1986/10/01 | 270 | 270 | 259 | 259 | 20,000 |
1986/09/30 | 278 | 278 | 270 | 270 | 7,000 |
1986/09/29 | 273 | 278 | 273 | 278 | 3,000 |
1986/09/27 | 288 | 288 | 278 | 278 | 4,000 |
1986/09/26 | 283 | 283 | 276 | 278 | 22,000 |
1986/09/25 | 276 | 276 | 275 | 275 | 10,000 |
1986/09/24 | 276 | 276 | 275 | 275 | 6,000 |
1986/09/22 | 282 | 283 | 275 | 275 | 9,000 |
1986/09/19 | 275 | 280 | 275 | 280 | 31,000 |
1986/09/18 | 275 | 280 | 275 | 276 | 14,000 |
1986/09/17 | 278 | 278 | 275 | 277 | 17,000 |
1986/09/16 | 280 | 282 | 275 | 278 | 23,000 |
1986/09/12 | 281 | 281 | 280 | 280 | 24,000 |
1986/09/11 | 284 | 284 | 281 | 282 | 12,000 |
1986/09/09 | 290 | 290 | 280 | 280 | 12,000 |
1986/09/08 | 285 | 285 | 283 | 285 | 12,000 |
1986/09/06 | 284 | 284 | 283 | 283 | 9,000 |
1986/09/05 | 289 | 289 | 283 | 283 | 9,000 |
1986/09/04 | 280 | 291 | 280 | 290 | 22,000 |
1986/09/03 | 290 | 290 | 280 | 280 | 9,000 |
1986/09/02 | 295 | 295 | 290 | 290 | 21,000 |
1986/09/01 | 292 | 296 | 292 | 296 | 17,000 |
1986/08/30 | 300 | 300 | 295 | 295 | 19,000 |
1986/08/29 | 298 | 300 | 298 | 298 | 12,000 |
1986/08/28 | 298 | 301 | 298 | 300 | 15,000 |
1986/08/27 | 295 | 300 | 295 | 296 | 14,000 |
1986/08/26 | 289 | 300 | 289 | 300 | 13,000 |
1986/08/25 | 287 | 287 | 285 | 285 | 12,000 |
1986/08/23 | 281 | 283 | 280 | 280 | 33,000 |
1986/08/22 | 290 | 291 | 280 | 280 | 51,000 |
1986/08/21 | 315 | 315 | 295 | 295 | 25,000 |
1986/08/20 | 326 | 326 | 315 | 315 | 21,000 |
1986/08/19 | 321 | 325 | 320 | 325 | 26,000 |
1986/08/18 | 330 | 330 | 320 | 320 | 14,000 |
1986/08/15 | 322 | 330 | 322 | 330 | 25,000 |
1986/08/14 | 323 | 323 | 321 | 321 | 24,000 |
1986/08/13 | 321 | 330 | 321 | 330 | 16,000 |
1986/08/12 | 330 | 330 | 325 | 325 | 9,000 |
1986/08/11 | 330 | 331 | 325 | 325 | 20,000 |
1986/08/08 | 345 | 345 | 339 | 340 | 31,000 |
1986/08/07 | 336 | 340 | 335 | 340 | 42,000 |
1986/08/06 | 332 | 335 | 330 | 335 | 11,000 |
1986/08/05 | 320 | 332 | 320 | 332 | 35,000 |
1986/08/04 | 329 | 329 | 320 | 320 | 21,000 |
1986/08/02 | 320 | 330 | 320 | 330 | 20,000 |
1986/08/01 | 330 | 335 | 310 | 315 | 79,000 |
1986/07/31 | 338 | 338 | 330 | 330 | 37,000 |
1986/07/30 | 340 | 340 | 335 | 340 | 29,000 |
1986/07/29 | 345 | 349 | 338 | 341 | 28,000 |
1986/07/28 | 346 | 346 | 338 | 338 | 11,000 |
1986/07/26 | 345 | 345 | 331 | 331 | 16,000 |
1986/07/25 | 359 | 359 | 345 | 345 | 57,000 |
1986/07/24 | 354 | 360 | 349 | 355 | 74,000 |
1986/07/23 | 349 | 355 | 349 | 354 | 16,000 |
1986/07/22 | 345 | 350 | 345 | 350 | 33,000 |
1986/07/21 | 361 | 361 | 345 | 345 | 29,000 |
1986/07/19 | 351 | 360 | 350 | 360 | 48,000 |
1986/07/18 | 350 | 350 | 345 | 346 | 30,000 |
1986/07/17 | 350 | 350 | 345 | 345 | 45,000 |
1986/07/16 | 350 | 351 | 348 | 350 | 58,000 |
1986/07/15 | 359 | 359 | 344 | 352 | 40,000 |
1986/07/14 | 360 | 365 | 359 | 360 | 46,000 |
1986/07/11 | 360 | 362 | 353 | 361 | 42,000 |
1986/07/10 | 353 | 359 | 348 | 359 | 53,000 |
1986/07/09 | 353 | 355 | 349 | 352 | 84,000 |
1986/07/08 | 358 | 359 | 352 | 352 | 62,000 |
1986/07/07 | 365 | 365 | 355 | 357 | 46,000 |
1986/07/05 | 365 | 365 | 362 | 362 | 17,000 |
1986/07/04 | 368 | 368 | 362 | 362 | 44,000 |
1986/07/03 | 368 | 370 | 362 | 369 | 95,000 |
1986/07/02 | 378 | 380 | 366 | 366 | 105,000 |
1986/07/01 | 384 | 385 | 375 | 376 | 266,000 |
1986/06/30 | 369 | 379 | 364 | 379 | 203,000 |
1986/06/28 | 365 | 370 | 365 | 366 | 168,000 |
1986/06/27 | 370 | 374 | 360 | 360 | 330,000 |
1986/06/26 | 342 | 368 | 338 | 367 | 360,000 |
1986/06/25 | 341 | 345 | 340 | 342 | 62,000 |
1986/06/24 | 342 | 345 | 341 | 341 | 59,000 |
1986/06/23 | 339 | 345 | 338 | 340 | 136,000 |
1986/06/21 | 341 | 341 | 337 | 338 | 64,000 |
1986/06/20 | 341 | 342 | 335 | 340 | 69,000 |
1986/06/19 | 340 | 345 | 337 | 337 | 99,000 |
1986/06/18 | 344 | 346 | 334 | 334 | 72,000 |
1986/06/17 | 344 | 350 | 341 | 344 | 143,000 |
1986/06/16 | 350 | 350 | 341 | 344 | 115,000 |
1986/06/13 | 337 | 350 | 336 | 345 | 241,000 |
1986/06/12 | 330 | 337 | 330 | 335 | 119,000 |
1986/06/11 | 330 | 330 | 322 | 328 | 93,000 |
1986/06/10 | 318 | 330 | 315 | 328 | 117,000 |
1986/06/09 | 312 | 320 | 312 | 318 | 36,000 |
1986/06/07 | 312 | 315 | 310 | 311 | 30,000 |
1986/06/06 | 311 | 312 | 308 | 310 | 81,000 |
1986/06/05 | 311 | 315 | 310 | 313 | 49,000 |
1986/06/04 | 313 | 315 | 309 | 311 | 54,000 |
1986/06/03 | 315 | 319 | 306 | 315 | 49,000 |
1986/06/02 | 319 | 320 | 309 | 315 | 28,000 |
1986/05/31 | 320 | 321 | 319 | 320 | 28,000 |
1986/05/30 | 315 | 319 | 315 | 319 | 26,000 |
1986/05/29 | 316 | 320 | 305 | 315 | 61,000 |
1986/05/28 | 320 | 320 | 316 | 316 | 42,000 |
1986/05/27 | 324 | 325 | 320 | 320 | 54,000 |
1986/05/26 | 325 | 330 | 325 | 329 | 53,000 |
1986/05/24 | 327 | 330 | 325 | 325 | 75,000 |
1986/05/23 | 338 | 338 | 327 | 327 | 135,000 |
1986/05/22 | 331 | 331 | 326 | 328 | 112,000 |
1986/05/21 | 343 | 343 | 320 | 320 | 225,000 |
1986/05/20 | 330 | 345 | 330 | 338 | 614,000 |
1986/05/19 | 324 | 327 | 318 | 327 | 142,000 |
1986/05/17 | 319 | 320 | 316 | 319 | 113,000 |
1986/05/16 | 318 | 320 | 315 | 317 | 262,000 |
1986/05/15 | 310 | 314 | 307 | 313 | 88,000 |
1986/05/14 | 315 | 315 | 309 | 310 | 109,000 |
1986/05/13 | 311 | 318 | 307 | 312 | 193,000 |
1986/05/12 | 310 | 318 | 308 | 310 | 246,000 |
1986/05/09 | 289 | 300 | 288 | 300 | 148,000 |
1986/05/08 | 285 | 289 | 285 | 288 | 29,000 |
1986/05/07 | 288 | 288 | 282 | 282 | 28,000 |
1986/05/06 | 285 | 288 | 280 | 288 | 11,000 |
1986/05/02 | 285 | 285 | 275 | 277 | 48,000 |
1986/05/01 | 280 | 285 | 280 | 285 | 11,000 |
1986/04/30 | 288 | 288 | 275 | 285 | 14,000 |
1986/04/28 | 280 | 285 | 275 | 284 | 22,000 |
1986/04/26 | 276 | 280 | 276 | 280 | 14,000 |
1986/04/25 | 285 | 286 | 275 | 275 | 48,000 |
1986/04/24 | 289 | 289 | 280 | 280 | 40,000 |
1986/04/23 | 290 | 290 | 285 | 289 | 76,000 |
1986/04/22 | 289 | 289 | 286 | 286 | 31,000 |
1986/04/21 | 287 | 289 | 286 | 289 | 24,000 |
1986/04/19 | 288 | 288 | 286 | 286 | 25,000 |
1986/04/18 | 289 | 290 | 285 | 289 | 52,000 |
1986/04/17 | 290 | 290 | 281 | 282 | 20,000 |
1986/04/16 | 290 | 290 | 280 | 280 | 36,000 |
1986/04/15 | 289 | 290 | 285 | 290 | 57,000 |
1986/04/14 | 285 | 289 | 275 | 289 | 24,000 |
1986/04/11 | 289 | 290 | 285 | 286 | 41,000 |
1986/04/10 | 288 | 290 | 286 | 287 | 66,000 |
1986/04/09 | 270 | 289 | 270 | 289 | 27,000 |
1986/04/08 | 267 | 275 | 267 | 275 | 10,000 |
1986/04/07 | 274 | 280 | 274 | 274 | 17,000 |
1986/04/05 | 275 | 276 | 275 | 276 | 7,000 |
1986/04/04 | 275 | 275 | 275 | 275 | 7,000 |
1986/04/03 | 274 | 275 | 273 | 275 | 13,000 |
1986/04/02 | 282 | 290 | 275 | 275 | 33,000 |
1986/04/01 | 285 | 290 | 283 | 284 | 18,000 |
1986/03/31 | 282 | 289 | 280 | 289 | 17,000 |
1986/03/29 | 267 | 280 | 267 | 280 | 10,000 |
1986/03/28 | 270 | 270 | 266 | 266 | 15,000 |
1986/03/27 | 270 | 272 | 265 | 266 | 9,000 |
1986/03/26 | 270 | 270 | 261 | 261 | 60,000 |
1986/03/25 | 276 | 276 | 275 | 275 | 28,000 |
1986/03/24 | 279 | 279 | 275 | 275 | 46,000 |
1986/03/22 | 278 | 284 | 278 | 284 | 10,000 |
1986/03/20 | 275 | 281 | 275 | 275 | 20,000 |
1986/03/19 | 274 | 280 | 274 | 278 | 64,000 |
1986/03/18 | 283 | 285 | 280 | 284 | 39,000 |
1986/03/17 | 287 | 290 | 280 | 283 | 48,000 |
1986/03/15 | 285 | 290 | 285 | 287 | 13,000 |
1986/03/14 | 295 | 295 | 290 | 290 | 40,000 |
1986/03/13 | 295 | 295 | 285 | 295 | 96,000 |
1986/03/12 | 290 | 292 | 290 | 292 | 49,000 |
1986/03/11 | 291 | 292 | 285 | 290 | 50,000 |
1986/03/10 | 290 | 293 | 290 | 290 | 31,000 |
1986/03/07 | 290 | 292 | 288 | 288 | 61,000 |
1986/03/06 | 290 | 293 | 290 | 290 | 59,000 |
1986/03/05 | 290 | 293 | 286 | 289 | 60,000 |
1986/03/04 | 293 | 294 | 290 | 290 | 43,000 |
1986/03/03 | 295 | 295 | 292 | 293 | 26,000 |
1986/03/01 | 290 | 295 | 290 | 290 | 72,000 |
1986/02/28 | 290 | 295 | 290 | 290 | 73,000 |
1986/02/27 | 290 | 295 | 290 | 294 | 51,000 |
1986/02/26 | 296 | 296 | 287 | 290 | 66,000 |
1986/02/25 | 286 | 297 | 286 | 286 | 90,000 |
1986/02/24 | 297 | 300 | 281 | 285 | 86,000 |
1986/02/22 | 304 | 305 | 295 | 295 | 192,000 |
1986/02/21 | 298 | 309 | 295 | 299 | 501,000 |
1986/02/20 | 292 | 297 | 290 | 290 | 504,000 |
1986/02/19 | 285 | 290 | 284 | 290 | 159,000 |
1986/02/18 | 281 | 285 | 280 | 280 | 98,000 |
1986/02/17 | 285 | 287 | 280 | 281 | 106,000 |
1986/02/15 | 280 | 285 | 278 | 278 | 120,000 |
1986/02/14 | 275 | 280 | 275 | 278 | 100,000 |
1986/02/13 | 285 | 286 | 272 | 272 | 197,000 |
1986/02/12 | 289 | 297 | 285 | 286 | 454,000 |
1986/02/10 | 278 | 280 | 274 | 279 | 219,000 |
1986/02/07 | 255 | 270 | 255 | 263 | 186,000 |
1986/02/06 | 252 | 252 | 250 | 250 | 28,000 |
1986/02/05 | 253 | 253 | 250 | 252 | 11,000 |
1986/02/04 | 252 | 253 | 248 | 248 | 18,000 |
1986/02/03 | 249 | 255 | 249 | 252 | 12,000 |
1986/02/01 | 250 | 250 | 245 | 245 | 7,000 |
1986/01/31 | 251 | 251 | 243 | 244 | 20,000 |
1986/01/30 | 249 | 250 | 241 | 241 | 19,000 |
1986/01/29 | 251 | 252 | 250 | 250 | 15,000 |
1986/01/28 | 252 | 252 | 251 | 251 | 12,000 |
1986/01/27 | 256 | 256 | 253 | 253 | 18,000 |
1986/01/25 | 256 | 256 | 254 | 255 | 17,000 |
1986/01/24 | 257 | 257 | 256 | 256 | 15,000 |
1986/01/23 | 258 | 259 | 254 | 255 | 31,000 |
1986/01/22 | 258 | 258 | 255 | 258 | 60,000 |
1986/01/21 | 259 | 259 | 256 | 257 | 19,000 |
1986/01/20 | 259 | 259 | 252 | 255 | 19,000 |
1986/01/18 | 252 | 255 | 251 | 251 | 17,000 |
1986/01/17 | 256 | 256 | 251 | 251 | 26,000 |
1986/01/16 | 259 | 260 | 256 | 256 | 18,000 |
1986/01/14 | 260 | 263 | 259 | 260 | 72,000 |
1986/01/13 | 255 | 260 | 254 | 259 | 41,000 |
1986/01/10 | 250 | 260 | 250 | 255 | 50,000 |
1986/01/09 | 241 | 250 | 241 | 247 | 25,000 |
1986/01/08 | 238 | 240 | 238 | 240 | 26,000 |
1986/01/07 | 239 | 239 | 237 | 238 | 23,000 |
1986/01/06 | 239 | 239 | 238 | 238 | 7,000 |
1986/01/04 | 241 | 242 | 237 | 237 | 12,000 |