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 |
---|---|---|---|---|---|
1993/12/30 | 600 | 610 | 599 | 599 | 16,000 |
1993/12/29 | 593 | 610 | 593 | 599 | 14,000 |
1993/12/28 | 585 | 585 | 582 | 583 | 12,000 |
1993/12/27 | 586 | 586 | 581 | 585 | 8,000 |
1993/12/24 | 609 | 609 | 590 | 599 | 16,000 |
1993/12/22 | 581 | 601 | 581 | 600 | 18,000 |
1993/12/21 | 602 | 602 | 580 | 580 | 21,000 |
1993/12/20 | 615 | 615 | 602 | 602 | 23,000 |
1993/12/17 | 616 | 616 | 615 | 615 | 8,000 |
1993/12/16 | 610 | 625 | 610 | 620 | 44,000 |
1993/12/15 | 600 | 619 | 600 | 619 | 8,000 |
1993/12/14 | 611 | 611 | 600 | 600 | 18,000 |
1993/12/13 | 610 | 610 | 600 | 605 | 11,000 |
1993/12/10 | 604 | 610 | 600 | 610 | 5,000 |
1993/12/09 | 590 | 605 | 590 | 605 | 33,000 |
1993/12/08 | 600 | 600 | 575 | 575 | 18,000 |
1993/12/07 | 600 | 605 | 590 | 590 | 45,000 |
1993/12/06 | 600 | 600 | 600 | 600 | 11,000 |
1993/12/03 | 630 | 630 | 619 | 630 | 51,000 |
1993/12/02 | 605 | 625 | 600 | 620 | 33,000 |
1993/12/01 | 568 | 604 | 568 | 604 | 33,000 |
1993/11/30 | 575 | 575 | 560 | 560 | 60,000 |
1993/11/29 | 590 | 590 | 545 | 545 | 26,000 |
1993/11/26 | 623 | 630 | 615 | 615 | 99,000 |
1993/11/25 | 616 | 621 | 616 | 617 | 19,000 |
1993/11/24 | 640 | 640 | 636 | 638 | 34,000 |
1993/11/22 | 656 | 656 | 650 | 650 | 24,000 |
1993/11/19 | 652 | 652 | 652 | 652 | 2,000 |
1993/11/18 | 665 | 665 | 655 | 655 | 17,000 |
1993/11/17 | 653 | 655 | 653 | 655 | 10,000 |
1993/11/16 | 650 | 671 | 650 | 671 | 21,000 |
1993/11/15 | 677 | 677 | 660 | 665 | 10,000 |
1993/11/12 | 641 | 660 | 638 | 660 | 38,000 |
1993/11/11 | 633 | 637 | 632 | 637 | 13,000 |
1993/11/10 | 644 | 644 | 630 | 633 | 64,000 |
1993/11/09 | 645 | 660 | 643 | 644 | 31,000 |
1993/11/08 | 652 | 652 | 650 | 650 | 17,000 |
1993/11/05 | 670 | 675 | 640 | 648 | 48,000 |
1993/11/04 | 666 | 668 | 664 | 665 | 18,000 |
1993/11/02 | 681 | 685 | 663 | 664 | 34,000 |
1993/11/01 | 685 | 685 | 672 | 675 | 7,000 |
1993/10/29 | 672 | 680 | 672 | 680 | 59,000 |
1993/10/28 | 683 | 683 | 670 | 672 | 33,000 |
1993/10/27 | 677 | 688 | 675 | 682 | 54,000 |
1993/10/26 | 695 | 695 | 670 | 670 | 104,000 |
1993/10/25 | 730 | 730 | 714 | 715 | 81,000 |
1993/10/22 | 730 | 730 | 727 | 730 | 30,000 |
1993/10/21 | 736 | 736 | 730 | 730 | 35,000 |
1993/10/20 | 731 | 734 | 725 | 725 | 55,000 |
1993/10/19 | 741 | 741 | 730 | 739 | 32,000 |
1993/10/18 | 758 | 760 | 746 | 746 | 42,000 |
1993/10/15 | 746 | 753 | 745 | 753 | 67,000 |
1993/10/14 | 733 | 744 | 733 | 736 | 21,000 |
1993/10/13 | 732 | 744 | 732 | 732 | 25,000 |
1993/10/12 | 747 | 749 | 735 | 735 | 19,000 |
1993/10/08 | 731 | 747 | 731 | 747 | 50,000 |
1993/10/07 | 755 | 756 | 736 | 740 | 44,000 |
1993/10/06 | 743 | 760 | 738 | 753 | 40,000 |
1993/10/05 | 765 | 765 | 751 | 755 | 72,000 |
1993/10/04 | 768 | 768 | 760 | 765 | 68,000 |
1993/10/01 | 743 | 775 | 738 | 773 | 214,000 |
1993/09/30 | 743 | 745 | 740 | 744 | 63,000 |
1993/09/29 | 742 | 747 | 736 | 743 | 58,000 |
1993/09/28 | 740 | 745 | 735 | 742 | 54,000 |
1993/09/27 | 742 | 742 | 725 | 735 | 70,000 |
1993/09/24 | 721 | 730 | 721 | 724 | 89,000 |
1993/09/22 | 735 | 735 | 725 | 726 | 122,000 |
1993/09/21 | 733 | 743 | 733 | 735 | 57,000 |
1993/09/20 | 743 | 743 | 733 | 733 | 79,000 |
1993/09/17 | 751 | 752 | 733 | 743 | 89,000 |
1993/09/16 | 775 | 775 | 757 | 757 | 99,000 |
1993/09/14 | 786 | 798 | 771 | 773 | 440,000 |
1993/09/13 | 768 | 780 | 766 | 780 | 356,000 |
1993/09/10 | 745 | 765 | 743 | 760 | 247,000 |
1993/09/09 | 739 | 745 | 733 | 745 | 64,000 |
1993/09/08 | 737 | 745 | 735 | 737 | 58,000 |
1993/09/07 | 749 | 750 | 735 | 737 | 94,000 |
1993/09/06 | 730 | 742 | 730 | 740 | 124,000 |
1993/09/03 | 730 | 730 | 720 | 720 | 48,000 |
1993/09/02 | 738 | 742 | 714 | 730 | 126,000 |
1993/09/01 | 754 | 756 | 735 | 745 | 94,000 |
1993/08/31 | 749 | 762 | 749 | 755 | 229,000 |
1993/08/30 | 737 | 750 | 737 | 750 | 105,000 |
1993/08/27 | 728 | 745 | 728 | 736 | 160,000 |
1993/08/26 | 738 | 738 | 730 | 738 | 47,000 |
1993/08/25 | 739 | 745 | 723 | 735 | 288,000 |
1993/08/24 | 725 | 743 | 720 | 742 | 303,000 |
1993/08/23 | 710 | 710 | 685 | 705 | 225,000 |
1993/08/20 | 710 | 719 | 691 | 700 | 103,000 |
1993/08/19 | 710 | 720 | 695 | 695 | 114,000 |
1993/08/18 | 705 | 718 | 701 | 710 | 40,000 |
1993/08/17 | 716 | 720 | 706 | 710 | 32,000 |
1993/08/16 | 720 | 724 | 710 | 715 | 27,000 |
1993/08/13 | 725 | 725 | 710 | 720 | 41,000 |
1993/08/12 | 735 | 735 | 723 | 728 | 72,000 |
1993/08/11 | 730 | 730 | 710 | 725 | 43,000 |
1993/08/10 | 720 | 749 | 720 | 720 | 258,000 |
1993/08/09 | 706 | 725 | 706 | 725 | 48,000 |
1993/08/06 | 691 | 728 | 691 | 705 | 222,000 |
1993/08/05 | 708 | 718 | 690 | 690 | 80,000 |
1993/08/04 | 725 | 730 | 700 | 718 | 132,000 |
1993/08/03 | 690 | 745 | 690 | 725 | 389,000 |
1993/08/02 | 689 | 690 | 680 | 682 | 93,000 |
1993/07/30 | 679 | 698 | 679 | 689 | 96,000 |
1993/07/29 | 680 | 695 | 670 | 671 | 48,000 |
1993/07/28 | 645 | 703 | 642 | 690 | 95,000 |
1993/07/27 | 640 | 655 | 640 | 640 | 31,000 |
1993/07/26 | 646 | 651 | 636 | 640 | 39,000 |
1993/07/23 | 655 | 655 | 643 | 643 | 18,000 |
1993/07/22 | 660 | 665 | 655 | 655 | 64,000 |
1993/07/21 | 670 | 671 | 655 | 665 | 33,000 |
1993/07/20 | 668 | 669 | 668 | 669 | 9,000 |
1993/07/19 | 675 | 675 | 670 | 670 | 14,000 |
1993/07/16 | 678 | 679 | 673 | 677 | 10,000 |
1993/07/15 | 679 | 680 | 670 | 680 | 44,000 |
1993/07/14 | 674 | 685 | 670 | 685 | 44,000 |
1993/07/13 | 647 | 672 | 647 | 666 | 36,000 |
1993/07/12 | 650 | 653 | 645 | 645 | 35,000 |
1993/07/09 | 640 | 650 | 640 | 645 | 38,000 |
1993/07/08 | 637 | 641 | 637 | 640 | 33,000 |
1993/07/07 | 641 | 650 | 635 | 650 | 41,000 |
1993/07/06 | 640 | 648 | 635 | 640 | 61,000 |
1993/07/05 | 650 | 655 | 645 | 645 | 42,000 |
1993/07/02 | 665 | 665 | 660 | 660 | 44,000 |
1993/07/01 | 680 | 680 | 675 | 675 | 16,000 |
1993/06/30 | 689 | 690 | 675 | 690 | 27,000 |
1993/06/29 | 700 | 700 | 690 | 695 | 18,000 |
1993/06/28 | 680 | 699 | 680 | 699 | 27,000 |
1993/06/25 | 686 | 690 | 680 | 690 | 46,000 |
1993/06/24 | 680 | 694 | 680 | 685 | 56,000 |
1993/06/23 | 655 | 665 | 650 | 660 | 127,000 |
1993/06/22 | 651 | 662 | 648 | 650 | 96,000 |
1993/06/21 | 668 | 668 | 661 | 661 | 40,000 |
1993/06/18 | 701 | 710 | 680 | 690 | 141,000 |
1993/06/17 | 718 | 719 | 695 | 710 | 88,000 |
1993/06/16 | 716 | 727 | 715 | 727 | 64,000 |
1993/06/15 | 765 | 769 | 715 | 715 | 83,000 |
1993/06/14 | 785 | 785 | 770 | 770 | 67,000 |
1993/06/11 | 760 | 783 | 760 | 780 | 283,000 |
1993/06/10 | 745 | 760 | 738 | 760 | 49,000 |
1993/06/08 | 752 | 760 | 741 | 742 | 118,000 |
1993/06/07 | 767 | 770 | 761 | 762 | 113,000 |
1993/06/04 | 784 | 788 | 761 | 767 | 573,000 |
1993/06/03 | 758 | 778 | 758 | 774 | 511,000 |
1993/06/02 | 730 | 758 | 730 | 755 | 310,000 |
1993/06/01 | 734 | 739 | 730 | 738 | 85,000 |
1993/05/31 | 740 | 740 | 732 | 739 | 72,000 |
1993/05/28 | 744 | 745 | 730 | 740 | 102,000 |
1993/05/27 | 719 | 749 | 718 | 745 | 211,000 |
1993/05/26 | 719 | 720 | 699 | 719 | 57,000 |
1993/05/25 | 721 | 725 | 709 | 719 | 87,000 |
1993/05/24 | 723 | 731 | 720 | 729 | 113,000 |
1993/05/21 | 706 | 740 | 700 | 723 | 182,000 |
1993/05/20 | 709 | 710 | 700 | 705 | 51,000 |
1993/05/19 | 705 | 710 | 700 | 709 | 93,000 |
1993/05/18 | 720 | 720 | 700 | 711 | 56,000 |
1993/05/17 | 710 | 724 | 708 | 720 | 96,000 |
1993/05/14 | 721 | 734 | 708 | 710 | 102,000 |
1993/05/13 | 744 | 760 | 720 | 720 | 372,000 |
1993/05/12 | 729 | 746 | 728 | 745 | 582,000 |
1993/05/11 | 726 | 729 | 706 | 728 | 539,000 |
1993/05/10 | 672 | 714 | 672 | 706 | 334,000 |
1993/05/07 | 672 | 680 | 669 | 670 | 86,000 |
1993/05/06 | 670 | 670 | 660 | 670 | 54,000 |
1993/04/30 | 670 | 670 | 659 | 660 | 69,000 |
1993/04/28 | 666 | 670 | 660 | 665 | 62,000 |
1993/04/27 | 650 | 650 | 646 | 646 | 12,000 |
1993/04/26 | 650 | 650 | 636 | 640 | 25,000 |
1993/04/23 | 660 | 665 | 649 | 649 | 63,000 |
1993/04/22 | 665 | 665 | 657 | 660 | 36,000 |
1993/04/21 | 658 | 670 | 658 | 665 | 27,000 |
1993/04/20 | 680 | 680 | 665 | 665 | 101,000 |
1993/04/19 | 670 | 680 | 670 | 676 | 68,000 |
1993/04/16 | 675 | 685 | 670 | 670 | 71,000 |
1993/04/15 | 685 | 687 | 671 | 680 | 127,000 |
1993/04/14 | 671 | 685 | 671 | 680 | 280,000 |
1993/04/13 | 660 | 679 | 655 | 656 | 159,000 |
1993/04/12 | 652 | 657 | 640 | 650 | 92,000 |
1993/04/09 | 653 | 655 | 635 | 640 | 143,000 |
1993/04/08 | 650 | 665 | 640 | 643 | 249,000 |
1993/04/07 | 651 | 651 | 635 | 645 | 43,000 |
1993/04/06 | 650 | 650 | 634 | 645 | 180,000 |
1993/04/05 | 640 | 669 | 630 | 658 | 445,000 |
1993/04/02 | 621 | 624 | 605 | 621 | 150,000 |
1993/04/01 | 605 | 621 | 599 | 621 | 86,000 |
1993/03/31 | 606 | 624 | 600 | 603 | 102,000 |
1993/03/30 | 621 | 630 | 596 | 596 | 61,000 |
1993/03/29 | 600 | 609 | 598 | 605 | 39,000 |
1993/03/26 | 590 | 608 | 590 | 600 | 105,000 |
1993/03/25 | 608 | 608 | 595 | 595 | 51,000 |
1993/03/24 | 604 | 608 | 595 | 600 | 49,000 |
1993/03/23 | 611 | 621 | 601 | 605 | 24,000 |
1993/03/22 | 610 | 610 | 590 | 610 | 103,000 |
1993/03/19 | 621 | 628 | 605 | 628 | 56,000 |
1993/03/18 | 630 | 637 | 619 | 620 | 145,000 |
1993/03/17 | 610 | 639 | 607 | 629 | 322,000 |
1993/03/16 | 565 | 610 | 565 | 586 | 178,000 |
1993/03/15 | 565 | 575 | 562 | 565 | 45,000 |
1993/03/12 | 591 | 595 | 575 | 575 | 65,000 |
1993/03/11 | 605 | 605 | 590 | 600 | 37,000 |
1993/03/10 | 596 | 614 | 593 | 600 | 80,000 |
1993/03/09 | 605 | 610 | 594 | 594 | 860,000 |
1993/03/08 | 610 | 619 | 600 | 605 | 825,000 |
1993/03/05 | 602 | 627 | 600 | 620 | 185,000 |
1993/03/04 | 629 | 629 | 600 | 600 | 141,000 |
1993/03/03 | 604 | 630 | 600 | 630 | 916,000 |
1993/03/02 | 570 | 615 | 570 | 600 | 430,000 |
1993/03/01 | 551 | 557 | 551 | 551 | 4,000 |
1993/02/26 | 550 | 555 | 550 | 555 | 17,000 |
1993/02/25 | 558 | 558 | 550 | 550 | 20,000 |
1993/02/24 | 552 | 555 | 551 | 551 | 13,000 |
1993/02/23 | 560 | 560 | 555 | 555 | 16,000 |
1993/02/22 | 557 | 565 | 557 | 557 | 8,000 |
1993/02/19 | 558 | 559 | 556 | 556 | 6,000 |
1993/02/18 | 560 | 560 | 555 | 560 | 53,000 |
1993/02/17 | 559 | 560 | 555 | 560 | 46,000 |
1993/02/16 | 567 | 582 | 555 | 555 | 147,000 |
1993/02/15 | 565 | 590 | 560 | 565 | 214,000 |
1993/02/12 | 560 | 560 | 560 | 560 | 2,000 |
1993/02/10 | 559 | 559 | 550 | 550 | 4,000 |
1993/02/09 | 559 | 560 | 559 | 560 | 8,000 |
1993/02/08 | 551 | 560 | 551 | 560 | 21,000 |
1993/02/05 | 559 | 559 | 550 | 550 | 5,000 |
1993/02/04 | 550 | 550 | 550 | 550 | 16,000 |
1993/02/03 | 560 | 560 | 560 | 560 | 1,000 |
1993/02/02 | 555 | 560 | 555 | 560 | 10,000 |
1993/02/01 | 560 | 560 | 560 | 560 | 1,000 |
1993/01/29 | 560 | 565 | 560 | 560 | 38,000 |
1993/01/28 | 561 | 561 | 561 | 561 | 16,000 |
1993/01/27 | 550 | 560 | 550 | 560 | 16,000 |
1993/01/25 | 554 | 554 | 550 | 554 | 10,000 |
1993/01/22 | 554 | 554 | 550 | 550 | 5,000 |
1993/01/21 | 554 | 554 | 545 | 545 | 4,000 |
1993/01/20 | 560 | 560 | 545 | 545 | 8,000 |
1993/01/19 | 559 | 561 | 550 | 560 | 77,000 |
1993/01/18 | 589 | 589 | 571 | 571 | 14,000 |
1993/01/14 | 578 | 590 | 578 | 590 | 31,000 |
1993/01/13 | 579 | 596 | 578 | 578 | 48,000 |
1993/01/12 | 589 | 589 | 579 | 579 | 7,000 |
1993/01/11 | 580 | 590 | 580 | 590 | 4,000 |
1993/01/08 | 590 | 590 | 590 | 590 | 1,000 |
1993/01/07 | 590 | 595 | 590 | 595 | 14,000 |
1993/01/06 | 593 | 593 | 590 | 590 | 23,000 |
1993/01/05 | 590 | 594 | 589 | 594 | 3,000 |