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 |
---|---|---|---|---|---|
1997/12/30 | 217 | 217 | 217 | 217 | 1,000 |
1997/12/29 | 217 | 217 | 217 | 217 | 1,000 |
1997/12/25 | 210 | 214 | 210 | 214 | 15,000 |
1997/12/24 | 206 | 210 | 206 | 209 | 14,000 |
1997/12/22 | 240 | 240 | 216 | 216 | 19,000 |
1997/12/19 | 240 | 246 | 234 | 246 | 23,000 |
1997/12/18 | 251 | 251 | 242 | 242 | 13,000 |
1997/12/17 | 248 | 250 | 242 | 242 | 12,000 |
1997/12/16 | 240 | 240 | 240 | 240 | 11,000 |
1997/12/15 | 242 | 251 | 241 | 248 | 9,000 |
1997/12/12 | 254 | 254 | 240 | 240 | 22,000 |
1997/12/11 | 257 | 257 | 255 | 255 | 11,000 |
1997/12/10 | 256 | 256 | 255 | 255 | 3,000 |
1997/12/09 | 260 | 260 | 255 | 257 | 48,000 |
1997/12/08 | 260 | 260 | 255 | 257 | 16,000 |
1997/12/05 | 260 | 260 | 255 | 255 | 5,000 |
1997/12/04 | 261 | 261 | 260 | 260 | 15,000 |
1997/12/03 | 267 | 270 | 261 | 261 | 7,000 |
1997/12/02 | 276 | 277 | 267 | 267 | 8,000 |
1997/12/01 | 260 | 262 | 260 | 261 | 11,000 |
1997/11/28 | 261 | 261 | 259 | 260 | 17,000 |
1997/11/27 | 251 | 261 | 251 | 261 | 20,000 |
1997/11/26 | 261 | 261 | 251 | 253 | 31,000 |
1997/11/25 | 251 | 262 | 251 | 261 | 45,000 |
1997/11/21 | 281 | 281 | 281 | 281 | 2,000 |
1997/11/20 | 282 | 287 | 280 | 280 | 8,000 |
1997/11/19 | 290 | 292 | 278 | 278 | 15,000 |
1997/11/18 | 297 | 297 | 295 | 295 | 7,000 |
1997/11/17 | 274 | 289 | 274 | 282 | 8,000 |
1997/11/14 | 289 | 289 | 271 | 271 | 62,000 |
1997/11/13 | 281 | 285 | 280 | 285 | 12,000 |
1997/11/12 | 296 | 296 | 281 | 281 | 12,000 |
1997/11/11 | 281 | 291 | 281 | 286 | 21,000 |
1997/11/10 | 281 | 282 | 281 | 281 | 34,000 |
1997/11/07 | 294 | 294 | 282 | 282 | 13,000 |
1997/11/06 | 304 | 308 | 304 | 308 | 4,000 |
1997/11/05 | 320 | 320 | 314 | 314 | 7,000 |
1997/11/04 | 300 | 312 | 300 | 312 | 15,000 |
1997/10/31 | 284 | 290 | 284 | 290 | 10,000 |
1997/10/30 | 297 | 297 | 286 | 290 | 16,000 |
1997/10/29 | 299 | 300 | 290 | 290 | 14,000 |
1997/10/28 | 283 | 288 | 282 | 282 | 31,000 |
1997/10/27 | 289 | 300 | 284 | 295 | 25,000 |
1997/10/24 | 289 | 289 | 281 | 289 | 7,000 |
1997/10/23 | 297 | 300 | 292 | 292 | 40,000 |
1997/10/22 | 275 | 294 | 275 | 291 | 132,000 |
1997/10/21 | 265 | 270 | 265 | 270 | 102,000 |
1997/10/20 | 265 | 265 | 265 | 265 | 56,000 |
1997/10/17 | 265 | 270 | 265 | 267 | 76,000 |
1997/10/16 | 265 | 265 | 262 | 265 | 22,000 |
1997/10/15 | 265 | 265 | 265 | 265 | 11,000 |
1997/10/14 | 267 | 268 | 265 | 265 | 55,000 |
1997/10/13 | 271 | 271 | 265 | 268 | 12,000 |
1997/10/09 | 281 | 281 | 271 | 271 | 9,000 |
1997/10/08 | 285 | 285 | 285 | 285 | 29,000 |
1997/10/06 | 288 | 291 | 288 | 290 | 6,000 |
1997/10/03 | 280 | 289 | 280 | 289 | 11,000 |
1997/10/02 | 295 | 295 | 295 | 295 | 21,000 |
1997/10/01 | 296 | 300 | 295 | 295 | 22,000 |
1997/09/30 | 295 | 296 | 295 | 296 | 14,000 |
1997/09/29 | 299 | 300 | 295 | 296 | 10,000 |
1997/09/26 | 330 | 330 | 330 | 330 | 27,000 |
1997/09/25 | 331 | 335 | 330 | 330 | 17,000 |
1997/09/24 | 331 | 331 | 330 | 330 | 30,000 |
1997/09/22 | 330 | 330 | 330 | 330 | 39,000 |
1997/09/19 | 335 | 335 | 330 | 330 | 9,000 |
1997/09/18 | 334 | 334 | 332 | 332 | 5,000 |
1997/09/17 | 338 | 338 | 333 | 333 | 6,000 |
1997/09/16 | 333 | 338 | 333 | 338 | 5,000 |
1997/09/12 | 335 | 335 | 335 | 335 | 6,000 |
1997/09/11 | 345 | 345 | 335 | 335 | 15,000 |
1997/09/10 | 352 | 352 | 345 | 345 | 9,000 |
1997/09/09 | 332 | 350 | 332 | 350 | 9,000 |
1997/09/08 | 336 | 336 | 331 | 335 | 23,000 |
1997/09/05 | 335 | 335 | 335 | 335 | 12,000 |
1997/09/04 | 345 | 345 | 340 | 340 | 3,000 |
1997/09/03 | 345 | 345 | 340 | 345 | 16,000 |
1997/09/02 | 340 | 340 | 340 | 340 | 6,000 |
1997/09/01 | 340 | 340 | 340 | 340 | 6,000 |
1997/08/29 | 341 | 341 | 340 | 340 | 4,000 |
1997/08/28 | 341 | 341 | 341 | 341 | 1,000 |
1997/08/27 | 345 | 345 | 345 | 345 | 3,000 |
1997/08/25 | 345 | 345 | 338 | 340 | 7,000 |
1997/08/22 | 340 | 340 | 340 | 340 | 3,000 |
1997/08/20 | 340 | 340 | 340 | 340 | 3,000 |
1997/08/19 | 358 | 358 | 340 | 340 | 9,000 |
1997/08/18 | 345 | 358 | 345 | 358 | 7,000 |
1997/08/15 | 365 | 365 | 363 | 365 | 22,000 |
1997/08/14 | 363 | 363 | 358 | 358 | 12,000 |
1997/08/13 | 352 | 360 | 352 | 358 | 16,000 |
1997/08/12 | 341 | 341 | 331 | 337 | 14,000 |
1997/08/11 | 335 | 335 | 330 | 331 | 17,000 |
1997/08/08 | 330 | 335 | 330 | 331 | 16,000 |
1997/08/07 | 350 | 350 | 340 | 340 | 23,000 |
1997/08/06 | 351 | 351 | 347 | 347 | 12,000 |
1997/08/05 | 351 | 353 | 351 | 351 | 7,000 |
1997/08/04 | 355 | 355 | 350 | 350 | 26,000 |
1997/08/01 | 356 | 357 | 350 | 350 | 45,000 |
1997/07/31 | 361 | 361 | 354 | 355 | 24,000 |
1997/07/30 | 370 | 370 | 359 | 359 | 63,000 |
1997/07/29 | 380 | 380 | 361 | 372 | 66,000 |
1997/07/28 | 377 | 377 | 375 | 375 | 9,000 |
1997/07/25 | 380 | 385 | 371 | 375 | 63,000 |
1997/07/24 | 390 | 390 | 375 | 375 | 43,000 |
1997/07/23 | 385 | 385 | 380 | 381 | 40,000 |
1997/07/22 | 386 | 387 | 380 | 381 | 29,000 |
1997/07/18 | 387 | 390 | 381 | 381 | 67,000 |
1997/07/17 | 391 | 392 | 385 | 386 | 58,000 |
1997/07/16 | 400 | 401 | 385 | 390 | 68,000 |
1997/07/15 | 412 | 413 | 410 | 410 | 9,000 |
1997/07/14 | 418 | 418 | 411 | 413 | 17,000 |
1997/07/11 | 418 | 418 | 415 | 415 | 3,000 |
1997/07/10 | 418 | 429 | 412 | 418 | 24,000 |
1997/07/09 | 418 | 418 | 417 | 418 | 34,000 |
1997/07/08 | 418 | 418 | 418 | 418 | 5,000 |
1997/07/07 | 422 | 422 | 422 | 422 | 2,000 |
1997/07/04 | 426 | 426 | 426 | 426 | 3,000 |
1997/07/02 | 438 | 438 | 429 | 429 | 18,000 |
1997/07/01 | 440 | 440 | 433 | 439 | 5,000 |
1997/06/30 | 434 | 434 | 430 | 430 | 10,000 |
1997/06/27 | 429 | 429 | 429 | 429 | 1,000 |
1997/06/26 | 427 | 441 | 425 | 425 | 23,000 |
1997/06/25 | 439 | 439 | 425 | 425 | 6,000 |
1997/06/24 | 422 | 422 | 419 | 419 | 11,000 |
1997/06/23 | 427 | 427 | 422 | 425 | 6,000 |
1997/06/20 | 421 | 424 | 418 | 424 | 8,000 |
1997/06/19 | 429 | 429 | 422 | 424 | 10,000 |
1997/06/18 | 430 | 430 | 421 | 426 | 8,000 |
1997/06/17 | 444 | 444 | 428 | 428 | 20,000 |
1997/06/16 | 440 | 445 | 435 | 440 | 12,000 |
1997/06/13 | 445 | 445 | 439 | 439 | 10,000 |
1997/06/12 | 450 | 450 | 445 | 445 | 50,000 |
1997/06/11 | 430 | 450 | 430 | 450 | 42,000 |
1997/06/10 | 421 | 421 | 419 | 419 | 20,000 |
1997/06/09 | 419 | 422 | 419 | 421 | 14,000 |
1997/06/06 | 426 | 426 | 423 | 423 | 26,000 |
1997/06/05 | 430 | 432 | 425 | 429 | 18,000 |
1997/06/04 | 420 | 431 | 420 | 431 | 18,000 |
1997/06/03 | 427 | 427 | 420 | 420 | 18,000 |
1997/06/02 | 420 | 420 | 417 | 417 | 8,000 |
1997/05/30 | 417 | 417 | 416 | 417 | 3,000 |
1997/05/29 | 421 | 421 | 415 | 416 | 19,000 |
1997/05/28 | 421 | 421 | 415 | 420 | 8,000 |
1997/05/27 | 426 | 426 | 425 | 425 | 5,000 |
1997/05/26 | 417 | 417 | 412 | 412 | 11,000 |
1997/05/23 | 429 | 429 | 422 | 422 | 9,000 |
1997/05/22 | 431 | 432 | 430 | 430 | 10,000 |
1997/05/20 | 444 | 444 | 434 | 434 | 7,000 |
1997/05/19 | 425 | 434 | 422 | 434 | 16,000 |
1997/05/16 | 416 | 425 | 415 | 425 | 18,000 |
1997/05/15 | 415 | 415 | 414 | 414 | 82,000 |
1997/05/14 | 418 | 418 | 413 | 414 | 19,000 |
1997/05/13 | 416 | 417 | 416 | 417 | 14,000 |
1997/05/12 | 424 | 424 | 412 | 412 | 12,000 |
1997/05/09 | 424 | 424 | 424 | 424 | 7,000 |
1997/05/08 | 421 | 429 | 421 | 429 | 6,000 |
1997/05/07 | 441 | 441 | 431 | 431 | 7,000 |
1997/05/06 | 436 | 440 | 435 | 440 | 11,000 |
1997/05/02 | 428 | 428 | 428 | 428 | 3,000 |
1997/05/01 | 402 | 413 | 402 | 413 | 25,000 |
1997/04/30 | 400 | 410 | 400 | 401 | 24,000 |
1997/04/28 | 400 | 400 | 400 | 400 | 3,000 |
1997/04/25 | 410 | 410 | 400 | 410 | 31,000 |
1997/04/24 | 414 | 414 | 411 | 411 | 2,000 |
1997/04/23 | 410 | 419 | 410 | 419 | 15,000 |
1997/04/22 | 410 | 410 | 410 | 410 | 2,000 |
1997/04/21 | 400 | 405 | 400 | 405 | 12,000 |
1997/04/18 | 383 | 400 | 383 | 400 | 17,000 |
1997/04/17 | 381 | 382 | 381 | 382 | 3,000 |
1997/04/15 | 376 | 376 | 370 | 370 | 6,000 |
1997/04/14 | 380 | 380 | 370 | 375 | 16,000 |
1997/04/11 | 380 | 390 | 370 | 380 | 16,000 |
1997/04/10 | 392 | 392 | 380 | 380 | 17,000 |
1997/04/09 | 393 | 393 | 393 | 393 | 1,000 |
1997/04/08 | 395 | 398 | 391 | 398 | 26,000 |
1997/04/07 | 401 | 401 | 395 | 395 | 13,000 |
1997/04/04 | 415 | 415 | 401 | 401 | 7,000 |
1997/04/03 | 410 | 411 | 410 | 411 | 4,000 |
1997/04/02 | 420 | 420 | 400 | 410 | 14,000 |
1997/04/01 | 409 | 409 | 400 | 401 | 10,000 |
1997/03/31 | 430 | 430 | 405 | 405 | 11,000 |
1997/03/28 | 425 | 425 | 425 | 425 | 2,000 |
1997/03/27 | 450 | 455 | 450 | 455 | 9,000 |
1997/03/26 | 450 | 450 | 447 | 450 | 130,000 |
1997/03/25 | 442 | 450 | 442 | 450 | 111,000 |
1997/03/24 | 440 | 450 | 440 | 442 | 25,000 |
1997/03/21 | 431 | 431 | 431 | 431 | 2,000 |
1997/03/19 | 435 | 435 | 434 | 435 | 13,000 |
1997/03/18 | 410 | 431 | 410 | 430 | 24,000 |
1997/03/17 | 410 | 415 | 410 | 410 | 112,000 |
1997/03/14 | 402 | 402 | 401 | 402 | 9,000 |
1997/03/12 | 401 | 401 | 401 | 401 | 14,000 |
1997/03/11 | 405 | 406 | 401 | 401 | 10,000 |
1997/03/10 | 405 | 406 | 400 | 400 | 28,000 |
1997/03/07 | 405 | 410 | 402 | 402 | 16,000 |
1997/03/06 | 427 | 427 | 420 | 420 | 21,000 |
1997/03/05 | 425 | 425 | 425 | 425 | 8,000 |
1997/03/04 | 445 | 445 | 430 | 430 | 4,000 |
1997/03/03 | 432 | 432 | 425 | 425 | 5,000 |
1997/02/28 | 440 | 440 | 430 | 435 | 5,000 |
1997/02/27 | 449 | 449 | 449 | 449 | 1,000 |
1997/02/26 | 449 | 449 | 449 | 449 | 4,000 |
1997/02/25 | 460 | 460 | 459 | 459 | 20,000 |
1997/02/24 | 458 | 460 | 455 | 460 | 19,000 |
1997/02/21 | 449 | 450 | 445 | 450 | 12,000 |
1997/02/20 | 440 | 451 | 440 | 440 | 25,000 |
1997/02/19 | 445 | 445 | 440 | 440 | 12,000 |
1997/02/18 | 446 | 446 | 445 | 446 | 7,000 |
1997/02/17 | 440 | 441 | 440 | 441 | 7,000 |
1997/02/14 | 450 | 450 | 445 | 445 | 12,000 |
1997/02/13 | 430 | 449 | 430 | 449 | 21,000 |
1997/02/12 | 435 | 435 | 434 | 435 | 14,000 |
1997/02/10 | 434 | 434 | 434 | 434 | 1,000 |
1997/02/07 | 440 | 445 | 440 | 440 | 11,000 |
1997/02/06 | 440 | 450 | 440 | 450 | 3,000 |
1997/02/05 | 450 | 450 | 444 | 450 | 17,000 |
1997/02/04 | 453 | 455 | 450 | 450 | 18,000 |
1997/02/03 | 438 | 443 | 435 | 443 | 18,000 |
1997/01/31 | 427 | 435 | 425 | 433 | 40,000 |
1997/01/30 | 425 | 428 | 425 | 428 | 11,000 |
1997/01/29 | 420 | 425 | 420 | 425 | 4,000 |
1997/01/28 | 422 | 425 | 422 | 425 | 15,000 |
1997/01/27 | 426 | 426 | 426 | 426 | 26,000 |
1997/01/24 | 426 | 426 | 425 | 426 | 14,000 |
1997/01/23 | 426 | 426 | 425 | 425 | 11,000 |
1997/01/22 | 425 | 425 | 424 | 425 | 75,000 |
1997/01/21 | 424 | 425 | 418 | 425 | 94,000 |
1997/01/20 | 425 | 425 | 421 | 421 | 11,000 |
1997/01/17 | 421 | 422 | 420 | 421 | 6,000 |
1997/01/16 | 415 | 420 | 410 | 420 | 25,000 |
1997/01/14 | 401 | 405 | 401 | 405 | 8,000 |
1997/01/13 | 395 | 401 | 387 | 401 | 84,000 |
1997/01/10 | 401 | 401 | 387 | 395 | 31,000 |
1997/01/09 | 410 | 410 | 402 | 402 | 22,000 |
1997/01/08 | 418 | 418 | 408 | 410 | 17,000 |
1997/01/07 | 424 | 424 | 417 | 419 | 14,000 |
1997/01/06 | 420 | 420 | 419 | 419 | 3,000 |