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 |
---|---|---|---|---|---|
1990/12/28 | 400 | 400 | 395 | 395 | 3,000 |
1990/12/27 | 400 | 405 | 400 | 405 | 3,000 |
1990/12/26 | 411 | 411 | 410 | 410 | 11,000 |
1990/12/25 | 425 | 425 | 410 | 410 | 4,000 |
1990/12/20 | 425 | 425 | 425 | 425 | 2,000 |
1990/12/19 | 420 | 420 | 420 | 420 | 6,000 |
1990/12/18 | 420 | 420 | 420 | 420 | 2,000 |
1990/12/17 | 444 | 444 | 430 | 430 | 17,000 |
1990/12/14 | 449 | 449 | 445 | 445 | 5,000 |
1990/12/13 | 436 | 450 | 436 | 448 | 13,000 |
1990/12/12 | 437 | 441 | 435 | 435 | 8,000 |
1990/12/11 | 429 | 435 | 429 | 435 | 5,000 |
1990/12/10 | 414 | 422 | 414 | 422 | 10,000 |
1990/12/07 | 391 | 391 | 391 | 391 | 1,000 |
1990/12/05 | 390 | 390 | 389 | 390 | 4,000 |
1990/12/04 | 400 | 400 | 390 | 390 | 5,000 |
1990/12/03 | 391 | 410 | 391 | 405 | 16,000 |
1990/11/30 | 410 | 410 | 391 | 391 | 16,000 |
1990/11/29 | 410 | 411 | 410 | 410 | 24,000 |
1990/11/28 | 410 | 421 | 405 | 421 | 18,000 |
1990/11/27 | 420 | 420 | 410 | 410 | 7,000 |
1990/11/26 | 423 | 423 | 421 | 423 | 5,000 |
1990/11/22 | 412 | 430 | 410 | 430 | 12,000 |
1990/11/21 | 420 | 425 | 420 | 420 | 6,000 |
1990/11/20 | 431 | 431 | 430 | 430 | 5,000 |
1990/11/19 | 440 | 440 | 431 | 431 | 9,000 |
1990/11/16 | 442 | 442 | 436 | 440 | 10,000 |
1990/11/15 | 446 | 446 | 445 | 445 | 5,000 |
1990/11/14 | 460 | 460 | 442 | 442 | 21,000 |
1990/11/13 | 446 | 461 | 446 | 461 | 5,000 |
1990/11/08 | 441 | 441 | 441 | 441 | 6,000 |
1990/11/07 | 470 | 470 | 461 | 461 | 4,000 |
1990/11/06 | 480 | 480 | 470 | 470 | 10,000 |
1990/11/05 | 471 | 475 | 470 | 470 | 8,000 |
1990/11/02 | 489 | 489 | 470 | 470 | 7,000 |
1990/11/01 | 510 | 510 | 490 | 490 | 25,000 |
1990/10/31 | 490 | 510 | 486 | 510 | 16,000 |
1990/10/30 | 500 | 510 | 500 | 500 | 6,000 |
1990/10/29 | 500 | 510 | 495 | 510 | 22,000 |
1990/10/26 | 505 | 510 | 500 | 510 | 14,000 |
1990/10/25 | 496 | 505 | 490 | 505 | 23,000 |
1990/10/24 | 500 | 502 | 495 | 495 | 14,000 |
1990/10/23 | 520 | 520 | 495 | 510 | 40,000 |
1990/10/22 | 495 | 500 | 495 | 500 | 22,000 |
1990/10/19 | 470 | 470 | 454 | 470 | 101,000 |
1990/10/18 | 411 | 460 | 410 | 460 | 41,000 |
1990/10/17 | 426 | 426 | 410 | 410 | 29,000 |
1990/10/16 | 435 | 435 | 426 | 426 | 11,000 |
1990/10/15 | 425 | 440 | 425 | 440 | 6,000 |
1990/10/11 | 440 | 460 | 435 | 460 | 13,000 |
1990/10/09 | 440 | 445 | 440 | 440 | 21,000 |
1990/10/08 | 435 | 435 | 420 | 435 | 19,000 |
1990/10/05 | 415 | 424 | 415 | 424 | 13,000 |
1990/10/04 | 405 | 405 | 400 | 400 | 33,000 |
1990/10/03 | 415 | 415 | 400 | 400 | 30,000 |
1990/10/02 | 405 | 405 | 400 | 405 | 33,000 |
1990/09/28 | 425 | 425 | 425 | 425 | 11,000 |
1990/09/27 | 440 | 440 | 440 | 440 | 7,000 |
1990/09/26 | 451 | 451 | 440 | 450 | 22,000 |
1990/09/25 | 451 | 451 | 451 | 451 | 5,000 |
1990/09/21 | 482 | 482 | 470 | 470 | 8,000 |
1990/09/20 | 485 | 485 | 485 | 485 | 1,000 |
1990/09/19 | 480 | 480 | 480 | 480 | 4,000 |
1990/09/18 | 495 | 495 | 475 | 475 | 16,000 |
1990/09/17 | 495 | 500 | 495 | 495 | 7,000 |
1990/09/14 | 511 | 519 | 511 | 515 | 11,000 |
1990/09/13 | 501 | 506 | 500 | 506 | 17,000 |
1990/09/12 | 500 | 500 | 499 | 500 | 19,000 |
1990/09/11 | 500 | 508 | 500 | 508 | 28,000 |
1990/09/10 | 475 | 490 | 475 | 489 | 9,000 |
1990/09/07 | 475 | 480 | 475 | 480 | 14,000 |
1990/09/05 | 499 | 500 | 495 | 500 | 8,000 |
1990/09/04 | 515 | 515 | 500 | 505 | 23,000 |
1990/09/03 | 530 | 530 | 520 | 520 | 23,000 |
1990/08/31 | 520 | 530 | 516 | 530 | 47,000 |
1990/08/30 | 503 | 520 | 503 | 516 | 37,000 |
1990/08/29 | 515 | 520 | 503 | 503 | 43,000 |
1990/08/28 | 500 | 515 | 500 | 514 | 51,000 |
1990/08/27 | 472 | 485 | 471 | 485 | 19,000 |
1990/08/24 | 489 | 491 | 468 | 469 | 52,000 |
1990/08/23 | 510 | 510 | 495 | 495 | 17,000 |
1990/08/22 | 566 | 566 | 510 | 510 | 27,000 |
1990/08/21 | 570 | 570 | 570 | 570 | 13,000 |
1990/08/20 | 560 | 560 | 560 | 560 | 1,000 |
1990/08/17 | 600 | 600 | 590 | 590 | 6,000 |
1990/08/16 | 610 | 611 | 601 | 601 | 14,000 |
1990/08/15 | 597 | 600 | 592 | 600 | 20,000 |
1990/08/14 | 605 | 605 | 590 | 600 | 4,000 |
1990/08/13 | 599 | 605 | 599 | 605 | 7,000 |
1990/08/10 | 637 | 637 | 620 | 635 | 6,000 |
1990/08/09 | 660 | 661 | 630 | 647 | 15,000 |
1990/08/08 | 620 | 650 | 620 | 650 | 20,000 |
1990/08/06 | 683 | 683 | 683 | 683 | 1,000 |
1990/08/03 | 691 | 691 | 685 | 685 | 14,000 |
1990/08/02 | 705 | 710 | 680 | 700 | 19,000 |
1990/08/01 | 701 | 709 | 701 | 705 | 17,000 |
1990/07/31 | 681 | 700 | 680 | 700 | 13,000 |
1990/07/30 | 700 | 700 | 695 | 695 | 6,000 |
1990/07/27 | 691 | 700 | 685 | 700 | 32,000 |
1990/07/26 | 715 | 715 | 690 | 690 | 15,000 |
1990/07/25 | 717 | 717 | 715 | 715 | 15,000 |
1990/07/24 | 725 | 725 | 710 | 710 | 24,000 |
1990/07/23 | 726 | 727 | 725 | 726 | 17,000 |
1990/07/20 | 723 | 725 | 722 | 724 | 20,000 |
1990/07/19 | 736 | 740 | 721 | 722 | 36,000 |
1990/07/18 | 735 | 740 | 720 | 735 | 36,000 |
1990/07/17 | 748 | 750 | 712 | 725 | 32,000 |
1990/07/16 | 751 | 751 | 738 | 738 | 14,000 |
1990/07/13 | 741 | 747 | 740 | 744 | 17,000 |
1990/07/12 | 761 | 761 | 740 | 740 | 19,000 |
1990/07/11 | 761 | 765 | 756 | 756 | 36,000 |
1990/07/10 | 774 | 775 | 756 | 765 | 43,000 |
1990/07/09 | 784 | 784 | 776 | 776 | 84,000 |
1990/07/06 | 771 | 780 | 769 | 779 | 275,000 |
1990/07/05 | 700 | 766 | 700 | 765 | 160,000 |
1990/07/04 | 690 | 700 | 690 | 698 | 38,000 |
1990/07/03 | 685 | 690 | 685 | 690 | 12,000 |
1990/07/02 | 675 | 675 | 670 | 675 | 15,000 |
1990/06/29 | 695 | 696 | 670 | 672 | 31,000 |
1990/06/28 | 681 | 700 | 681 | 700 | 22,000 |
1990/06/27 | 680 | 681 | 680 | 681 | 7,000 |
1990/06/26 | 670 | 680 | 670 | 680 | 10,000 |
1990/06/25 | 697 | 697 | 680 | 680 | 8,000 |
1990/06/22 | 697 | 699 | 696 | 699 | 13,000 |
1990/06/21 | 696 | 700 | 680 | 695 | 22,000 |
1990/06/20 | 685 | 690 | 685 | 690 | 5,000 |
1990/06/19 | 700 | 700 | 681 | 681 | 22,000 |
1990/06/18 | 700 | 700 | 690 | 691 | 11,000 |
1990/06/15 | 681 | 710 | 680 | 710 | 37,000 |
1990/06/14 | 699 | 700 | 695 | 695 | 14,000 |
1990/06/13 | 699 | 700 | 692 | 700 | 12,000 |
1990/06/12 | 696 | 699 | 696 | 699 | 6,000 |
1990/06/11 | 703 | 710 | 690 | 695 | 26,000 |
1990/06/08 | 700 | 705 | 695 | 700 | 36,000 |
1990/06/07 | 700 | 700 | 692 | 692 | 18,000 |
1990/06/06 | 690 | 690 | 670 | 680 | 29,000 |
1990/06/05 | 685 | 700 | 681 | 700 | 21,000 |
1990/06/04 | 697 | 700 | 696 | 696 | 5,000 |
1990/06/01 | 705 | 709 | 690 | 695 | 19,000 |
1990/05/31 | 706 | 706 | 705 | 705 | 7,000 |
1990/05/30 | 710 | 710 | 700 | 700 | 6,000 |
1990/05/29 | 700 | 700 | 695 | 700 | 13,000 |
1990/05/28 | 701 | 702 | 700 | 700 | 21,000 |
1990/05/25 | 710 | 711 | 700 | 700 | 20,000 |
1990/05/24 | 705 | 708 | 700 | 705 | 29,000 |
1990/05/23 | 700 | 710 | 690 | 700 | 58,000 |
1990/05/22 | 710 | 710 | 690 | 690 | 17,000 |
1990/05/21 | 715 | 720 | 710 | 710 | 13,000 |
1990/05/18 | 720 | 724 | 700 | 710 | 44,000 |
1990/05/17 | 718 | 720 | 700 | 720 | 41,000 |
1990/05/16 | 711 | 720 | 711 | 719 | 49,000 |
1990/05/15 | 720 | 720 | 712 | 715 | 41,000 |
1990/05/14 | 720 | 722 | 711 | 720 | 46,000 |
1990/05/11 | 729 | 730 | 710 | 720 | 41,000 |
1990/05/10 | 720 | 729 | 710 | 729 | 88,000 |
1990/05/09 | 664 | 710 | 664 | 710 | 56,000 |
1990/05/08 | 650 | 660 | 650 | 655 | 50,000 |
1990/05/07 | 630 | 665 | 625 | 650 | 44,000 |
1990/05/02 | 600 | 620 | 600 | 620 | 55,000 |
1990/05/01 | 600 | 601 | 595 | 600 | 19,000 |
1990/04/27 | 600 | 600 | 593 | 600 | 8,000 |
1990/04/26 | 599 | 599 | 585 | 585 | 19,000 |
1990/04/25 | 606 | 606 | 601 | 601 | 4,000 |
1990/04/24 | 599 | 599 | 585 | 586 | 13,000 |
1990/04/23 | 601 | 603 | 601 | 603 | 3,000 |
1990/04/20 | 620 | 620 | 600 | 600 | 21,000 |
1990/04/19 | 585 | 610 | 583 | 610 | 15,000 |
1990/04/18 | 580 | 580 | 575 | 580 | 10,000 |
1990/04/17 | 601 | 601 | 585 | 585 | 6,000 |
1990/04/16 | 606 | 609 | 605 | 605 | 6,000 |
1990/04/13 | 611 | 611 | 606 | 606 | 8,000 |
1990/04/12 | 628 | 628 | 600 | 605 | 26,000 |
1990/04/11 | 640 | 650 | 620 | 620 | 9,000 |
1990/04/10 | 669 | 669 | 630 | 640 | 28,000 |
1990/04/09 | 620 | 670 | 620 | 670 | 17,000 |
1990/04/06 | 559 | 600 | 549 | 600 | 87,000 |
1990/04/04 | 640 | 640 | 640 | 640 | 16,000 |
1990/03/30 | 739 | 739 | 725 | 734 | 16,000 |
1990/03/29 | 720 | 740 | 720 | 740 | 17,000 |
1990/03/28 | 710 | 720 | 708 | 710 | 45,000 |
1990/03/27 | 690 | 729 | 690 | 720 | 20,000 |
1990/03/26 | 670 | 680 | 650 | 680 | 17,000 |
1990/03/23 | 665 | 665 | 660 | 660 | 15,000 |
1990/03/22 | 680 | 680 | 655 | 655 | 36,000 |
1990/03/20 | 729 | 735 | 720 | 720 | 64,000 |
1990/03/19 | 770 | 775 | 725 | 725 | 26,000 |
1990/03/16 | 780 | 800 | 775 | 775 | 13,000 |
1990/03/15 | 795 | 795 | 785 | 790 | 21,000 |
1990/03/14 | 798 | 834 | 780 | 780 | 89,000 |
1990/03/13 | 780 | 800 | 780 | 800 | 14,000 |
1990/03/12 | 790 | 800 | 783 | 800 | 24,000 |
1990/03/09 | 775 | 800 | 775 | 800 | 24,000 |
1990/03/08 | 780 | 790 | 777 | 785 | 27,000 |
1990/03/07 | 800 | 800 | 770 | 790 | 16,000 |
1990/03/06 | 803 | 808 | 795 | 800 | 36,000 |
1990/03/05 | 804 | 810 | 803 | 803 | 29,000 |
1990/03/02 | 799 | 800 | 795 | 800 | 17,000 |
1990/03/01 | 785 | 799 | 784 | 790 | 29,000 |
1990/02/28 | 759 | 775 | 755 | 775 | 20,000 |
1990/02/27 | 730 | 760 | 730 | 750 | 31,000 |
1990/02/23 | 808 | 808 | 790 | 790 | 32,000 |
1990/02/22 | 810 | 811 | 800 | 808 | 35,000 |
1990/02/21 | 817 | 830 | 810 | 810 | 16,000 |
1990/02/20 | 830 | 830 | 810 | 820 | 23,000 |
1990/02/19 | 835 | 835 | 830 | 830 | 18,000 |
1990/02/16 | 820 | 835 | 800 | 815 | 69,000 |
1990/02/15 | 840 | 849 | 816 | 818 | 48,000 |
1990/02/14 | 866 | 866 | 840 | 841 | 40,000 |
1990/02/13 | 874 | 879 | 865 | 869 | 162,000 |
1990/02/09 | 840 | 879 | 840 | 865 | 438,000 |
1990/02/08 | 855 | 855 | 840 | 840 | 104,000 |
1990/02/07 | 838 | 865 | 838 | 840 | 277,000 |
1990/02/06 | 810 | 835 | 810 | 829 | 135,000 |
1990/02/05 | 810 | 810 | 801 | 805 | 25,000 |
1990/02/02 | 801 | 805 | 800 | 800 | 36,000 |
1990/02/01 | 800 | 815 | 800 | 805 | 25,000 |
1990/01/31 | 796 | 800 | 786 | 800 | 24,000 |
1990/01/30 | 787 | 787 | 780 | 786 | 20,000 |
1990/01/29 | 781 | 786 | 775 | 786 | 29,000 |
1990/01/26 | 790 | 790 | 781 | 785 | 15,000 |
1990/01/25 | 790 | 790 | 790 | 790 | 17,000 |
1990/01/24 | 800 | 800 | 795 | 800 | 39,000 |
1990/01/23 | 810 | 811 | 799 | 800 | 26,000 |
1990/01/22 | 808 | 810 | 796 | 810 | 40,000 |
1990/01/19 | 811 | 811 | 806 | 810 | 15,000 |
1990/01/18 | 821 | 821 | 811 | 811 | 25,000 |
1990/01/17 | 815 | 830 | 800 | 830 | 60,000 |
1990/01/16 | 839 | 840 | 820 | 820 | 51,000 |
1990/01/12 | 800 | 850 | 798 | 842 | 313,000 |
1990/01/11 | 792 | 800 | 790 | 793 | 43,000 |
1990/01/10 | 791 | 801 | 791 | 792 | 31,000 |
1990/01/09 | 804 | 810 | 800 | 801 | 33,000 |
1990/01/08 | 800 | 805 | 780 | 805 | 29,000 |
1990/01/05 | 806 | 806 | 796 | 796 | 17,000 |
1990/01/04 | 825 | 825 | 810 | 810 | 13,000 |