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 |
---|---|---|---|---|---|
1987/12/28 | 431 | 431 | 420 | 420 | 26,000 |
1987/12/26 | 457 | 457 | 441 | 441 | 42,000 |
1987/12/25 | 480 | 480 | 460 | 460 | 101,000 |
1987/12/24 | 480 | 484 | 475 | 477 | 69,000 |
1987/12/23 | 475 | 480 | 469 | 470 | 65,000 |
1987/12/22 | 495 | 495 | 485 | 490 | 194,000 |
1987/12/21 | 495 | 495 | 486 | 495 | 139,000 |
1987/12/18 | 485 | 485 | 461 | 461 | 216,000 |
1987/12/17 | 495 | 498 | 484 | 487 | 280,000 |
1987/12/16 | 510 | 511 | 484 | 485 | 636,000 |
1987/12/15 | 470 | 515 | 465 | 500 | 1,125,000 |
1987/12/14 | 444 | 467 | 444 | 460 | 154,000 |
1987/12/11 | 450 | 450 | 440 | 443 | 82,000 |
1987/12/10 | 455 | 465 | 455 | 455 | 152,000 |
1987/12/09 | 464 | 464 | 445 | 455 | 187,000 |
1987/12/08 | 450 | 470 | 441 | 467 | 561,000 |
1987/12/07 | 415 | 435 | 415 | 435 | 80,000 |
1987/12/05 | 430 | 430 | 410 | 410 | 30,000 |
1987/12/04 | 430 | 433 | 419 | 424 | 97,000 |
1987/12/03 | 421 | 429 | 415 | 420 | 73,000 |
1987/12/02 | 427 | 427 | 415 | 415 | 48,000 |
1987/12/01 | 420 | 420 | 394 | 394 | 38,000 |
1987/11/30 | 440 | 440 | 420 | 420 | 35,000 |
1987/11/28 | 445 | 445 | 425 | 440 | 54,000 |
1987/11/27 | 450 | 468 | 435 | 440 | 234,000 |
1987/11/26 | 435 | 450 | 428 | 450 | 213,000 |
1987/11/25 | 406 | 440 | 405 | 420 | 107,000 |
1987/11/24 | 403 | 410 | 395 | 400 | 37,000 |
1987/11/20 | 400 | 400 | 400 | 400 | 23,000 |
1987/11/19 | 414 | 415 | 395 | 395 | 13,000 |
1987/11/18 | 400 | 415 | 400 | 415 | 17,000 |
1987/11/17 | 418 | 418 | 405 | 411 | 37,000 |
1987/11/16 | 401 | 418 | 401 | 413 | 36,000 |
1987/11/13 | 400 | 401 | 400 | 400 | 50,000 |
1987/11/12 | 365 | 379 | 365 | 365 | 29,000 |
1987/11/11 | 381 | 381 | 359 | 360 | 47,000 |
1987/11/10 | 390 | 390 | 366 | 366 | 29,000 |
1987/11/09 | 382 | 400 | 382 | 390 | 22,000 |
1987/11/07 | 380 | 381 | 380 | 380 | 19,000 |
1987/11/06 | 380 | 390 | 380 | 382 | 28,000 |
1987/11/05 | 394 | 394 | 382 | 382 | 20,000 |
1987/11/04 | 384 | 384 | 384 | 384 | 14,000 |
1987/11/02 | 387 | 400 | 387 | 400 | 18,000 |
1987/10/31 | 382 | 386 | 381 | 385 | 21,000 |
1987/10/30 | 380 | 386 | 375 | 380 | 27,000 |
1987/10/29 | 390 | 390 | 380 | 380 | 44,000 |
1987/10/28 | 386 | 399 | 386 | 390 | 37,000 |
1987/10/27 | 380 | 382 | 375 | 376 | 59,000 |
1987/10/26 | 400 | 400 | 380 | 382 | 17,000 |
1987/10/24 | 395 | 405 | 395 | 404 | 43,000 |
1987/10/23 | 412 | 419 | 400 | 400 | 67,000 |
1987/10/22 | 420 | 435 | 415 | 420 | 74,000 |
1987/10/21 | 405 | 410 | 400 | 410 | 51,000 |
1987/10/19 | 450 | 450 | 432 | 435 | 39,000 |
1987/10/16 | 466 | 467 | 451 | 452 | 84,000 |
1987/10/15 | 488 | 488 | 465 | 479 | 203,000 |
1987/10/14 | 480 | 495 | 478 | 488 | 902,000 |
1987/10/13 | 460 | 477 | 455 | 477 | 529,000 |
1987/10/12 | 440 | 455 | 436 | 455 | 136,000 |
1987/10/09 | 436 | 443 | 435 | 436 | 112,000 |
1987/10/08 | 428 | 435 | 423 | 435 | 81,000 |
1987/10/07 | 416 | 430 | 416 | 428 | 56,000 |
1987/10/06 | 413 | 415 | 413 | 414 | 41,000 |
1987/10/05 | 420 | 420 | 406 | 410 | 26,000 |
1987/10/03 | 401 | 420 | 401 | 415 | 51,000 |
1987/10/02 | 400 | 401 | 400 | 400 | 8,000 |
1987/10/01 | 400 | 400 | 398 | 398 | 53,000 |
1987/09/30 | 405 | 408 | 398 | 408 | 14,000 |
1987/09/29 | 405 | 410 | 404 | 405 | 17,000 |
1987/09/28 | 410 | 410 | 397 | 397 | 33,000 |
1987/09/26 | 409 | 420 | 409 | 410 | 19,000 |
1987/09/25 | 410 | 410 | 402 | 404 | 28,000 |
1987/09/24 | 410 | 420 | 410 | 410 | 32,000 |
1987/09/22 | 420 | 420 | 409 | 409 | 12,000 |
1987/09/21 | 411 | 430 | 410 | 420 | 68,000 |
1987/09/18 | 411 | 413 | 410 | 410 | 43,000 |
1987/09/17 | 419 | 419 | 410 | 418 | 47,000 |
1987/09/16 | 415 | 420 | 411 | 419 | 35,000 |
1987/09/14 | 420 | 425 | 415 | 415 | 20,000 |
1987/09/11 | 422 | 425 | 415 | 415 | 14,000 |
1987/09/10 | 420 | 420 | 412 | 412 | 37,000 |
1987/09/09 | 420 | 421 | 415 | 415 | 22,000 |
1987/09/08 | 415 | 420 | 414 | 415 | 15,000 |
1987/09/07 | 412 | 412 | 412 | 412 | 6,000 |
1987/09/05 | 420 | 420 | 410 | 410 | 43,000 |
1987/09/04 | 424 | 426 | 415 | 415 | 37,000 |
1987/09/03 | 415 | 425 | 415 | 425 | 56,000 |
1987/09/02 | 436 | 440 | 430 | 430 | 62,000 |
1987/09/01 | 440 | 440 | 431 | 431 | 71,000 |
1987/08/31 | 445 | 445 | 435 | 440 | 66,000 |
1987/08/29 | 447 | 448 | 431 | 431 | 59,000 |
1987/08/28 | 435 | 445 | 428 | 445 | 125,000 |
1987/08/27 | 440 | 445 | 421 | 425 | 86,000 |
1987/08/26 | 420 | 440 | 415 | 435 | 124,000 |
1987/08/25 | 420 | 428 | 412 | 417 | 46,000 |
1987/08/24 | 430 | 430 | 420 | 420 | 37,000 |
1987/08/22 | 415 | 420 | 405 | 420 | 86,000 |
1987/08/21 | 413 | 415 | 403 | 405 | 60,000 |
1987/08/20 | 405 | 410 | 403 | 403 | 37,000 |
1987/08/19 | 424 | 424 | 415 | 415 | 42,000 |
1987/08/18 | 425 | 427 | 423 | 427 | 22,000 |
1987/08/17 | 421 | 430 | 421 | 427 | 29,000 |
1987/08/14 | 430 | 430 | 421 | 422 | 9,000 |
1987/08/13 | 425 | 425 | 420 | 420 | 39,000 |
1987/08/12 | 436 | 439 | 425 | 435 | 85,000 |
1987/08/11 | 430 | 440 | 430 | 435 | 69,000 |
1987/08/10 | 420 | 425 | 416 | 425 | 18,000 |
1987/08/07 | 429 | 430 | 425 | 425 | 51,000 |
1987/08/06 | 430 | 435 | 425 | 430 | 41,000 |
1987/08/05 | 420 | 443 | 415 | 440 | 81,000 |
1987/08/04 | 444 | 444 | 420 | 420 | 74,000 |
1987/08/03 | 454 | 454 | 440 | 440 | 192,000 |
1987/08/01 | 422 | 460 | 422 | 459 | 800,000 |
1987/07/31 | 420 | 427 | 415 | 421 | 144,000 |
1987/07/30 | 428 | 429 | 405 | 420 | 140,000 |
1987/07/29 | 407 | 420 | 403 | 419 | 158,000 |
1987/07/28 | 406 | 412 | 403 | 403 | 68,000 |
1987/07/27 | 406 | 410 | 402 | 405 | 62,000 |
1987/07/25 | 395 | 400 | 393 | 397 | 42,000 |
1987/07/24 | 386 | 400 | 386 | 395 | 31,000 |
1987/07/23 | 403 | 403 | 390 | 391 | 77,000 |
1987/07/22 | 390 | 410 | 390 | 403 | 70,000 |
1987/07/21 | 392 | 395 | 381 | 395 | 68,000 |
1987/07/20 | 411 | 416 | 400 | 400 | 51,000 |
1987/07/17 | 416 | 423 | 411 | 411 | 209,000 |
1987/07/16 | 405 | 433 | 405 | 424 | 621,000 |
1987/07/15 | 400 | 410 | 400 | 401 | 142,000 |
1987/07/14 | 400 | 402 | 395 | 400 | 116,000 |
1987/07/13 | 407 | 407 | 390 | 391 | 207,000 |
1987/07/10 | 404 | 419 | 391 | 391 | 637,000 |
1987/07/09 | 370 | 404 | 370 | 404 | 518,000 |
1987/07/08 | 373 | 375 | 360 | 374 | 87,000 |
1987/07/07 | 375 | 377 | 368 | 368 | 80,000 |
1987/07/06 | 375 | 380 | 371 | 375 | 106,000 |
1987/07/04 | 378 | 379 | 370 | 372 | 82,000 |
1987/07/03 | 360 | 374 | 355 | 372 | 102,000 |
1987/07/02 | 350 | 354 | 349 | 354 | 44,000 |
1987/07/01 | 350 | 350 | 350 | 350 | 27,000 |
1987/06/30 | 346 | 346 | 336 | 336 | 36,000 |
1987/06/29 | 360 | 365 | 355 | 358 | 24,000 |
1987/06/27 | 350 | 350 | 345 | 345 | 15,000 |
1987/06/26 | 350 | 355 | 345 | 355 | 41,000 |
1987/06/25 | 345 | 350 | 345 | 350 | 33,000 |
1987/06/24 | 340 | 345 | 340 | 345 | 46,000 |
1987/06/23 | 344 | 344 | 340 | 340 | 25,000 |
1987/06/22 | 359 | 359 | 350 | 350 | 35,000 |
1987/06/19 | 360 | 360 | 349 | 360 | 43,000 |
1987/06/18 | 366 | 368 | 360 | 360 | 35,000 |
1987/06/17 | 369 | 374 | 366 | 370 | 41,000 |
1987/06/16 | 375 | 379 | 366 | 378 | 83,000 |
1987/06/15 | 380 | 380 | 375 | 376 | 144,000 |
1987/06/12 | 372 | 380 | 371 | 379 | 167,000 |
1987/06/11 | 360 | 370 | 357 | 370 | 120,000 |
1987/06/10 | 355 | 360 | 354 | 360 | 31,000 |
1987/06/09 | 351 | 355 | 350 | 354 | 57,000 |
1987/06/08 | 350 | 355 | 350 | 350 | 43,000 |
1987/06/06 | 350 | 353 | 350 | 350 | 56,000 |
1987/06/05 | 350 | 355 | 350 | 350 | 46,000 |
1987/06/04 | 353 | 355 | 350 | 355 | 56,000 |
1987/06/03 | 365 | 367 | 355 | 355 | 49,000 |
1987/06/02 | 367 | 370 | 362 | 365 | 141,000 |
1987/06/01 | 350 | 362 | 350 | 362 | 156,000 |
1987/05/30 | 342 | 349 | 340 | 349 | 48,000 |
1987/05/29 | 342 | 342 | 340 | 340 | 18,000 |
1987/05/28 | 340 | 340 | 336 | 337 | 23,000 |
1987/05/27 | 346 | 346 | 336 | 340 | 35,000 |
1987/05/26 | 346 | 350 | 346 | 346 | 41,000 |
1987/05/25 | 348 | 349 | 346 | 348 | 31,000 |
1987/05/23 | 349 | 349 | 340 | 347 | 48,000 |
1987/05/22 | 335 | 345 | 335 | 345 | 31,000 |
1987/05/21 | 341 | 345 | 340 | 341 | 30,000 |
1987/05/20 | 344 | 345 | 340 | 344 | 28,000 |
1987/05/19 | 350 | 350 | 341 | 341 | 46,000 |
1987/05/18 | 345 | 350 | 341 | 350 | 130,000 |
1987/05/15 | 345 | 345 | 338 | 345 | 71,000 |
1987/05/14 | 340 | 345 | 336 | 338 | 59,000 |
1987/05/13 | 329 | 335 | 325 | 331 | 63,000 |
1987/05/12 | 320 | 325 | 318 | 324 | 42,000 |
1987/05/11 | 326 | 326 | 318 | 320 | 35,000 |
1987/05/08 | 323 | 329 | 322 | 322 | 10,000 |
1987/05/07 | 320 | 320 | 320 | 320 | 10,000 |
1987/05/06 | 329 | 329 | 316 | 316 | 29,000 |
1987/05/02 | 321 | 330 | 321 | 330 | 3,000 |
1987/05/01 | 320 | 329 | 315 | 315 | 12,000 |
1987/04/30 | 319 | 329 | 315 | 329 | 11,000 |
1987/04/28 | 320 | 323 | 315 | 320 | 40,000 |
1987/04/27 | 323 | 330 | 323 | 330 | 7,000 |
1987/04/25 | 330 | 330 | 320 | 320 | 18,000 |
1987/04/24 | 320 | 330 | 320 | 330 | 15,000 |
1987/04/23 | 325 | 330 | 320 | 320 | 19,000 |
1987/04/22 | 325 | 330 | 325 | 330 | 20,000 |
1987/04/21 | 337 | 340 | 330 | 330 | 32,000 |
1987/04/20 | 340 | 340 | 333 | 334 | 36,000 |
1987/04/17 | 335 | 340 | 335 | 339 | 19,000 |
1987/04/16 | 348 | 348 | 333 | 333 | 35,000 |
1987/04/15 | 350 | 350 | 340 | 340 | 65,000 |
1987/04/14 | 345 | 350 | 344 | 350 | 96,000 |
1987/04/13 | 340 | 343 | 340 | 341 | 73,000 |
1987/04/10 | 328 | 330 | 325 | 330 | 55,000 |
1987/04/09 | 326 | 330 | 320 | 325 | 27,000 |
1987/04/08 | 325 | 330 | 325 | 325 | 52,000 |
1987/04/07 | 315 | 324 | 315 | 321 | 42,000 |
1987/04/06 | 310 | 323 | 310 | 310 | 33,000 |
1987/04/04 | 308 | 310 | 306 | 310 | 30,000 |
1987/04/03 | 305 | 310 | 299 | 305 | 42,000 |
1987/04/02 | 305 | 310 | 305 | 310 | 22,000 |
1987/04/01 | 305 | 307 | 305 | 306 | 12,000 |
1987/03/31 | 304 | 305 | 295 | 300 | 38,000 |
1987/03/30 | 315 | 319 | 305 | 305 | 28,000 |
1987/03/28 | 315 | 315 | 312 | 315 | 11,000 |
1987/03/27 | 308 | 311 | 306 | 306 | 18,000 |
1987/03/25 | 315 | 315 | 310 | 310 | 15,000 |
1987/03/24 | 315 | 320 | 311 | 311 | 13,000 |
1987/03/23 | 310 | 320 | 310 | 320 | 16,000 |
1987/03/20 | 320 | 320 | 310 | 320 | 16,000 |
1987/03/19 | 325 | 325 | 310 | 324 | 49,000 |
1987/03/18 | 313 | 320 | 313 | 320 | 28,000 |
1987/03/17 | 307 | 315 | 307 | 311 | 28,000 |
1987/03/16 | 306 | 310 | 305 | 305 | 36,000 |
1987/03/13 | 310 | 310 | 304 | 305 | 18,000 |
1987/03/12 | 309 | 310 | 304 | 304 | 33,000 |
1987/03/11 | 306 | 310 | 305 | 305 | 26,000 |
1987/03/10 | 312 | 313 | 306 | 306 | 30,000 |
1987/03/09 | 316 | 316 | 310 | 312 | 30,000 |
1987/03/07 | 316 | 316 | 312 | 313 | 11,000 |
1987/03/06 | 316 | 316 | 315 | 316 | 12,000 |
1987/03/05 | 311 | 320 | 310 | 316 | 37,000 |
1987/03/04 | 320 | 320 | 310 | 310 | 25,000 |
1987/03/03 | 315 | 325 | 315 | 316 | 30,000 |
1987/03/02 | 320 | 320 | 319 | 320 | 16,000 |
1987/02/28 | 320 | 330 | 320 | 330 | 20,000 |
1987/02/27 | 330 | 330 | 319 | 330 | 27,000 |
1987/02/26 | 320 | 330 | 318 | 330 | 33,000 |
1987/02/25 | 330 | 330 | 320 | 320 | 25,000 |
1987/02/24 | 320 | 325 | 318 | 322 | 30,000 |
1987/02/23 | 325 | 325 | 317 | 318 | 19,000 |
1987/02/20 | 329 | 329 | 317 | 317 | 24,000 |
1987/02/19 | 325 | 329 | 320 | 329 | 40,000 |
1987/02/18 | 322 | 322 | 320 | 320 | 54,000 |
1987/02/17 | 320 | 325 | 320 | 320 | 47,000 |
1987/02/16 | 325 | 325 | 320 | 320 | 33,000 |
1987/02/13 | 335 | 338 | 325 | 330 | 37,000 |
1987/02/12 | 335 | 338 | 330 | 330 | 22,000 |
1987/02/10 | 330 | 330 | 325 | 325 | 32,000 |
1987/02/09 | 320 | 330 | 320 | 326 | 26,000 |
1987/02/07 | 320 | 321 | 320 | 320 | 30,000 |
1987/02/06 | 321 | 321 | 320 | 320 | 6,000 |
1987/02/05 | 325 | 325 | 320 | 320 | 20,000 |
1987/02/04 | 321 | 325 | 320 | 325 | 27,000 |
1987/02/03 | 335 | 335 | 320 | 320 | 39,000 |
1987/02/02 | 331 | 340 | 330 | 335 | 34,000 |
1987/01/31 | 330 | 335 | 318 | 318 | 36,000 |
1987/01/30 | 317 | 330 | 317 | 330 | 52,000 |
1987/01/29 | 338 | 339 | 330 | 330 | 33,000 |
1987/01/28 | 339 | 340 | 330 | 340 | 68,000 |
1987/01/27 | 339 | 340 | 330 | 340 | 41,000 |
1987/01/26 | 336 | 339 | 330 | 339 | 46,000 |
1987/01/24 | 330 | 330 | 330 | 330 | 15,000 |
1987/01/23 | 317 | 320 | 317 | 320 | 20,000 |
1987/01/22 | 320 | 321 | 315 | 315 | 57,000 |
1987/01/21 | 335 | 338 | 330 | 330 | 21,000 |
1987/01/20 | 338 | 340 | 333 | 337 | 28,000 |
1987/01/19 | 338 | 340 | 335 | 340 | 36,000 |
1987/01/16 | 335 | 335 | 320 | 335 | 27,000 |
1987/01/14 | 335 | 340 | 330 | 340 | 36,000 |
1987/01/13 | 339 | 339 | 335 | 335 | 22,000 |
1987/01/12 | 339 | 350 | 335 | 344 | 28,000 |
1987/01/09 | 346 | 349 | 330 | 335 | 66,000 |
1987/01/08 | 350 | 350 | 345 | 345 | 142,000 |
1987/01/07 | 336 | 348 | 336 | 348 | 94,000 |
1987/01/06 | 351 | 355 | 330 | 330 | 106,000 |