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 |
---|---|---|---|---|---|
1995/12/29 | 515 | 520 | 515 | 515 | 25,000 |
1995/12/28 | 514 | 516 | 510 | 515 | 60,000 |
1995/12/27 | 510 | 510 | 507 | 508 | 15,000 |
1995/12/26 | 506 | 507 | 506 | 507 | 11,000 |
1995/12/25 | 510 | 517 | 510 | 510 | 38,000 |
1995/12/22 | 509 | 512 | 506 | 506 | 24,000 |
1995/12/21 | 501 | 510 | 500 | 502 | 22,000 |
1995/12/20 | 495 | 501 | 495 | 500 | 30,000 |
1995/12/19 | 495 | 496 | 490 | 496 | 18,000 |
1995/12/18 | 498 | 498 | 498 | 498 | 25,000 |
1995/12/15 | 492 | 494 | 492 | 493 | 6,000 |
1995/12/14 | 492 | 492 | 491 | 491 | 3,000 |
1995/12/13 | 491 | 498 | 491 | 491 | 14,000 |
1995/12/12 | 498 | 498 | 491 | 498 | 11,000 |
1995/12/11 | 499 | 500 | 493 | 498 | 14,000 |
1995/12/08 | 500 | 500 | 481 | 481 | 34,000 |
1995/12/07 | 495 | 506 | 490 | 506 | 14,000 |
1995/12/06 | 502 | 512 | 500 | 509 | 38,000 |
1995/12/05 | 501 | 515 | 500 | 509 | 75,000 |
1995/12/04 | 490 | 496 | 490 | 496 | 30,000 |
1995/12/01 | 463 | 480 | 463 | 480 | 24,000 |
1995/11/30 | 471 | 471 | 467 | 467 | 2,000 |
1995/11/29 | 463 | 464 | 463 | 464 | 2,000 |
1995/11/28 | 471 | 471 | 461 | 461 | 3,000 |
1995/11/27 | 460 | 475 | 460 | 475 | 10,000 |
1995/11/24 | 449 | 455 | 449 | 455 | 19,000 |
1995/11/22 | 450 | 450 | 445 | 450 | 17,000 |
1995/11/21 | 443 | 450 | 442 | 445 | 34,000 |
1995/11/20 | 450 | 450 | 441 | 441 | 12,000 |
1995/11/17 | 442 | 450 | 436 | 450 | 16,000 |
1995/11/16 | 442 | 442 | 435 | 442 | 15,000 |
1995/11/15 | 440 | 442 | 435 | 442 | 18,000 |
1995/11/14 | 444 | 445 | 440 | 440 | 12,000 |
1995/11/13 | 449 | 450 | 440 | 445 | 41,000 |
1995/11/10 | 450 | 450 | 450 | 450 | 19,000 |
1995/11/09 | 452 | 452 | 445 | 448 | 30,000 |
1995/11/08 | 443 | 447 | 443 | 447 | 10,000 |
1995/11/07 | 442 | 443 | 442 | 442 | 18,000 |
1995/11/06 | 443 | 443 | 442 | 442 | 15,000 |
1995/11/02 | 445 | 445 | 442 | 442 | 15,000 |
1995/10/31 | 443 | 443 | 440 | 440 | 7,000 |
1995/10/30 | 440 | 450 | 440 | 448 | 5,000 |
1995/10/27 | 447 | 454 | 447 | 452 | 9,000 |
1995/10/26 | 455 | 455 | 452 | 452 | 8,000 |
1995/10/25 | 455 | 455 | 453 | 455 | 8,000 |
1995/10/24 | 451 | 455 | 450 | 455 | 4,000 |
1995/10/23 | 453 | 455 | 451 | 451 | 8,000 |
1995/10/20 | 452 | 454 | 452 | 453 | 29,000 |
1995/10/19 | 453 | 455 | 452 | 452 | 40,000 |
1995/10/18 | 455 | 455 | 451 | 451 | 3,000 |
1995/10/17 | 453 | 458 | 453 | 458 | 4,000 |
1995/10/16 | 453 | 453 | 453 | 453 | 9,000 |
1995/10/13 | 455 | 455 | 455 | 455 | 5,000 |
1995/10/12 | 459 | 460 | 455 | 460 | 7,000 |
1995/10/11 | 459 | 460 | 458 | 460 | 6,000 |
1995/10/09 | 462 | 467 | 460 | 460 | 4,000 |
1995/10/06 | 461 | 462 | 460 | 460 | 10,000 |
1995/10/05 | 463 | 468 | 460 | 460 | 14,000 |
1995/10/04 | 456 | 456 | 452 | 453 | 16,000 |
1995/10/03 | 473 | 473 | 468 | 468 | 4,000 |
1995/10/02 | 458 | 468 | 458 | 468 | 4,000 |
1995/09/29 | 470 | 470 | 455 | 457 | 32,000 |
1995/09/28 | 472 | 472 | 472 | 472 | 2,000 |
1995/09/27 | 472 | 475 | 471 | 471 | 4,000 |
1995/09/26 | 461 | 470 | 461 | 470 | 4,000 |
1995/09/25 | 477 | 477 | 470 | 470 | 9,000 |
1995/09/22 | 485 | 485 | 479 | 479 | 12,000 |
1995/09/21 | 485 | 485 | 485 | 485 | 5,000 |
1995/09/20 | 492 | 495 | 492 | 495 | 10,000 |
1995/09/19 | 485 | 485 | 485 | 485 | 5,000 |
1995/09/18 | 485 | 501 | 485 | 496 | 14,000 |
1995/09/14 | 476 | 487 | 476 | 485 | 45,000 |
1995/09/13 | 492 | 500 | 491 | 491 | 9,000 |
1995/09/12 | 500 | 500 | 485 | 490 | 28,000 |
1995/09/11 | 485 | 490 | 482 | 490 | 94,000 |
1995/09/08 | 479 | 484 | 472 | 481 | 26,000 |
1995/09/07 | 470 | 471 | 470 | 471 | 9,000 |
1995/09/06 | 492 | 495 | 475 | 475 | 14,000 |
1995/09/05 | 495 | 495 | 490 | 490 | 9,000 |
1995/09/04 | 500 | 500 | 495 | 495 | 10,000 |
1995/09/01 | 502 | 508 | 490 | 490 | 7,000 |
1995/08/31 | 508 | 508 | 502 | 508 | 20,000 |
1995/08/30 | 510 | 520 | 505 | 510 | 55,000 |
1995/08/29 | 490 | 500 | 485 | 500 | 27,000 |
1995/08/28 | 475 | 490 | 475 | 490 | 26,000 |
1995/08/25 | 475 | 475 | 470 | 473 | 39,000 |
1995/08/24 | 474 | 474 | 472 | 472 | 42,000 |
1995/08/23 | 478 | 479 | 474 | 474 | 41,000 |
1995/08/22 | 482 | 490 | 477 | 482 | 38,000 |
1995/08/21 | 482 | 482 | 480 | 482 | 31,000 |
1995/08/18 | 481 | 481 | 480 | 480 | 10,000 |
1995/08/17 | 480 | 495 | 480 | 490 | 16,000 |
1995/08/16 | 515 | 515 | 506 | 510 | 47,000 |
1995/08/15 | 491 | 505 | 491 | 496 | 67,000 |
1995/08/14 | 461 | 488 | 461 | 488 | 39,000 |
1995/08/11 | 440 | 443 | 440 | 443 | 6,000 |
1995/08/10 | 450 | 450 | 450 | 450 | 7,000 |
1995/08/09 | 450 | 450 | 450 | 450 | 6,000 |
1995/08/08 | 445 | 445 | 440 | 440 | 3,000 |
1995/08/07 | 457 | 457 | 450 | 450 | 9,000 |
1995/08/04 | 460 | 463 | 460 | 462 | 29,000 |
1995/08/03 | 469 | 470 | 456 | 457 | 43,000 |
1995/08/02 | 448 | 455 | 448 | 451 | 32,000 |
1995/08/01 | 436 | 450 | 436 | 450 | 25,000 |
1995/07/31 | 416 | 431 | 416 | 431 | 12,000 |
1995/07/28 | 419 | 419 | 419 | 419 | 57,000 |
1995/07/27 | 420 | 424 | 420 | 424 | 24,000 |
1995/07/25 | 445 | 445 | 425 | 425 | 6,000 |
1995/07/24 | 450 | 450 | 441 | 446 | 19,000 |
1995/07/21 | 435 | 439 | 435 | 435 | 7,000 |
1995/07/20 | 425 | 430 | 425 | 429 | 20,000 |
1995/07/19 | 438 | 438 | 430 | 430 | 7,000 |
1995/07/18 | 450 | 450 | 439 | 439 | 24,000 |
1995/07/17 | 450 | 454 | 450 | 450 | 15,000 |
1995/07/14 | 465 | 465 | 450 | 450 | 29,000 |
1995/07/13 | 466 | 466 | 460 | 460 | 18,000 |
1995/07/12 | 464 | 465 | 461 | 465 | 14,000 |
1995/07/11 | 455 | 455 | 454 | 454 | 7,000 |
1995/07/10 | 441 | 460 | 441 | 446 | 19,000 |
1995/07/07 | 445 | 445 | 445 | 445 | 10,000 |
1995/07/06 | 410 | 415 | 410 | 415 | 8,000 |
1995/07/05 | 410 | 410 | 400 | 400 | 11,000 |
1995/07/04 | 405 | 409 | 395 | 395 | 10,000 |
1995/07/03 | 409 | 409 | 394 | 399 | 5,000 |
1995/06/30 | 396 | 400 | 395 | 395 | 10,000 |
1995/06/29 | 393 | 395 | 386 | 386 | 33,000 |
1995/06/28 | 392 | 395 | 390 | 393 | 35,000 |
1995/06/27 | 407 | 407 | 397 | 397 | 8,000 |
1995/06/26 | 410 | 410 | 407 | 407 | 7,000 |
1995/06/23 | 410 | 410 | 410 | 410 | 7,000 |
1995/06/22 | 400 | 405 | 396 | 405 | 7,000 |
1995/06/21 | 394 | 401 | 394 | 400 | 8,000 |
1995/06/20 | 400 | 400 | 396 | 396 | 8,000 |
1995/06/19 | 400 | 400 | 386 | 386 | 26,000 |
1995/06/16 | 405 | 410 | 405 | 410 | 16,000 |
1995/06/15 | 386 | 390 | 386 | 390 | 28,000 |
1995/06/14 | 395 | 395 | 390 | 390 | 39,000 |
1995/06/13 | 393 | 393 | 387 | 390 | 31,000 |
1995/06/12 | 390 | 390 | 390 | 390 | 11,000 |
1995/06/09 | 440 | 440 | 427 | 427 | 51,000 |
1995/06/08 | 450 | 450 | 440 | 440 | 19,000 |
1995/06/07 | 450 | 450 | 450 | 450 | 13,000 |
1995/06/06 | 444 | 450 | 440 | 450 | 18,000 |
1995/06/05 | 455 | 455 | 450 | 450 | 3,000 |
1995/06/02 | 458 | 458 | 458 | 458 | 6,000 |
1995/06/01 | 458 | 458 | 458 | 458 | 16,000 |
1995/05/31 | 458 | 458 | 458 | 458 | 24,000 |
1995/05/30 | 453 | 458 | 453 | 458 | 21,000 |
1995/05/29 | 447 | 450 | 447 | 450 | 7,000 |
1995/05/26 | 448 | 448 | 447 | 447 | 5,000 |
1995/05/25 | 447 | 447 | 447 | 447 | 12,000 |
1995/05/24 | 445 | 446 | 445 | 446 | 5,000 |
1995/05/23 | 445 | 445 | 440 | 441 | 18,000 |
1995/05/22 | 451 | 451 | 445 | 445 | 12,000 |
1995/05/19 | 480 | 480 | 470 | 472 | 13,000 |
1995/05/18 | 497 | 497 | 485 | 485 | 4,000 |
1995/05/17 | 486 | 487 | 486 | 487 | 4,000 |
1995/05/16 | 496 | 510 | 495 | 510 | 9,000 |
1995/05/15 | 505 | 505 | 495 | 495 | 13,000 |
1995/05/12 | 500 | 505 | 500 | 505 | 9,000 |
1995/05/11 | 500 | 500 | 500 | 500 | 8,000 |
1995/05/10 | 505 | 505 | 500 | 500 | 8,000 |
1995/05/09 | 510 | 510 | 501 | 501 | 17,000 |
1995/05/08 | 510 | 519 | 510 | 515 | 7,000 |
1995/05/02 | 499 | 509 | 497 | 509 | 9,000 |
1995/05/01 | 496 | 496 | 490 | 494 | 15,000 |
1995/04/28 | 505 | 509 | 495 | 495 | 9,000 |
1995/04/27 | 500 | 501 | 492 | 501 | 37,000 |
1995/04/26 | 500 | 500 | 492 | 495 | 19,000 |
1995/04/25 | 500 | 510 | 500 | 510 | 6,000 |
1995/04/24 | 499 | 500 | 499 | 500 | 10,000 |
1995/04/21 | 480 | 498 | 477 | 498 | 30,000 |
1995/04/20 | 481 | 481 | 477 | 480 | 17,000 |
1995/04/19 | 473 | 474 | 472 | 474 | 7,000 |
1995/04/18 | 480 | 480 | 472 | 472 | 34,000 |
1995/04/17 | 471 | 471 | 470 | 470 | 8,000 |
1995/04/14 | 480 | 480 | 477 | 480 | 6,000 |
1995/04/13 | 480 | 480 | 472 | 472 | 16,000 |
1995/04/12 | 467 | 467 | 467 | 467 | 10,000 |
1995/04/11 | 483 | 486 | 482 | 482 | 4,000 |
1995/04/10 | 482 | 482 | 482 | 482 | 1,000 |
1995/04/07 | 487 | 487 | 487 | 487 | 18,000 |
1995/04/06 | 487 | 492 | 487 | 492 | 10,000 |
1995/04/05 | 494 | 495 | 492 | 492 | 8,000 |
1995/04/04 | 492 | 497 | 487 | 492 | 11,000 |
1995/04/03 | 489 | 489 | 480 | 482 | 11,000 |
1995/03/31 | 496 | 500 | 496 | 500 | 13,000 |
1995/03/30 | 492 | 494 | 491 | 494 | 12,000 |
1995/03/29 | 520 | 520 | 486 | 486 | 16,000 |
1995/03/28 | 481 | 500 | 481 | 500 | 15,000 |
1995/03/27 | 461 | 475 | 460 | 470 | 20,000 |
1995/03/24 | 475 | 475 | 451 | 451 | 41,000 |
1995/03/23 | 480 | 485 | 480 | 480 | 15,000 |
1995/03/22 | 501 | 501 | 485 | 485 | 23,000 |
1995/03/20 | 501 | 501 | 500 | 501 | 21,000 |
1995/03/17 | 530 | 530 | 515 | 517 | 23,000 |
1995/03/16 | 535 | 546 | 532 | 536 | 15,000 |
1995/03/15 | 536 | 536 | 535 | 536 | 11,000 |
1995/03/14 | 540 | 541 | 540 | 541 | 7,000 |
1995/03/13 | 547 | 548 | 539 | 542 | 14,000 |
1995/03/10 | 546 | 550 | 545 | 550 | 19,000 |
1995/03/09 | 540 | 545 | 540 | 541 | 12,000 |
1995/03/08 | 545 | 545 | 536 | 537 | 7,000 |
1995/03/07 | 554 | 554 | 536 | 545 | 14,000 |
1995/03/06 | 560 | 560 | 553 | 554 | 12,000 |
1995/03/03 | 565 | 565 | 560 | 560 | 8,000 |
1995/03/02 | 565 | 565 | 560 | 560 | 8,000 |
1995/03/01 | 560 | 560 | 552 | 552 | 22,000 |
1995/02/28 | 566 | 580 | 560 | 560 | 30,000 |
1995/02/27 | 574 | 575 | 566 | 566 | 12,000 |
1995/02/24 | 583 | 585 | 580 | 585 | 19,000 |
1995/02/23 | 581 | 582 | 580 | 582 | 18,000 |
1995/02/22 | 586 | 601 | 580 | 580 | 8,000 |
1995/02/21 | 585 | 586 | 581 | 585 | 14,000 |
1995/02/20 | 591 | 591 | 585 | 585 | 4,000 |
1995/02/17 | 580 | 585 | 580 | 581 | 16,000 |
1995/02/16 | 600 | 601 | 575 | 575 | 21,000 |
1995/02/15 | 600 | 600 | 595 | 600 | 21,000 |
1995/02/14 | 633 | 633 | 619 | 619 | 6,000 |
1995/02/13 | 633 | 640 | 633 | 633 | 11,000 |
1995/02/10 | 633 | 633 | 625 | 630 | 30,000 |
1995/02/09 | 648 | 648 | 620 | 633 | 22,000 |
1995/02/08 | 635 | 652 | 632 | 649 | 34,000 |
1995/02/07 | 641 | 655 | 640 | 655 | 39,000 |
1995/02/06 | 650 | 660 | 640 | 640 | 35,000 |
1995/02/03 | 651 | 658 | 635 | 635 | 44,000 |
1995/02/02 | 657 | 664 | 650 | 650 | 75,000 |
1995/02/01 | 652 | 670 | 650 | 660 | 119,000 |
1995/01/31 | 678 | 678 | 631 | 632 | 102,000 |
1995/01/30 | 635 | 671 | 635 | 661 | 144,000 |
1995/01/27 | 655 | 655 | 630 | 645 | 47,000 |
1995/01/26 | 668 | 669 | 630 | 630 | 74,000 |
1995/01/25 | 644 | 670 | 630 | 666 | 247,000 |
1995/01/24 | 600 | 630 | 590 | 630 | 69,000 |
1995/01/23 | 620 | 620 | 580 | 580 | 50,000 |
1995/01/20 | 618 | 619 | 601 | 619 | 63,000 |
1995/01/19 | 644 | 658 | 611 | 619 | 134,000 |
1995/01/18 | 620 | 660 | 615 | 645 | 419,000 |
1995/01/17 | 575 | 600 | 575 | 600 | 62,000 |
1995/01/13 | 565 | 565 | 555 | 556 | 16,000 |
1995/01/12 | 570 | 580 | 570 | 575 | 7,000 |
1995/01/11 | 580 | 580 | 570 | 570 | 8,000 |
1995/01/10 | 574 | 580 | 570 | 580 | 6,000 |
1995/01/09 | 585 | 585 | 575 | 575 | 4,000 |
1995/01/06 | 585 | 585 | 570 | 572 | 13,000 |
1995/01/05 | 597 | 597 | 585 | 585 | 11,000 |
1995/01/04 | 600 | 600 | 596 | 597 | 8,000 |