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 |
---|---|---|---|---|---|
1998/12/30 | 204 | 204 | 204 | 204 | 3,000 |
1998/12/29 | 213 | 213 | 203 | 203 | 11,000 |
1998/12/28 | 215 | 215 | 205 | 205 | 6,000 |
1998/12/25 | 219 | 219 | 217 | 217 | 8,000 |
1998/12/24 | 201 | 203 | 201 | 203 | 4,000 |
1998/12/22 | 210 | 215 | 205 | 215 | 9,000 |
1998/12/21 | 210 | 210 | 210 | 210 | 3,000 |
1998/12/18 | 210 | 210 | 210 | 210 | 1,000 |
1998/12/17 | 213 | 213 | 210 | 210 | 3,000 |
1998/12/16 | 212 | 219 | 212 | 213 | 14,000 |
1998/12/15 | 205 | 213 | 204 | 213 | 6,000 |
1998/12/14 | 207 | 207 | 202 | 202 | 4,000 |
1998/12/11 | 202 | 206 | 201 | 201 | 25,000 |
1998/12/10 | 215 | 215 | 215 | 215 | 5,000 |
1998/12/09 | 213 | 213 | 213 | 213 | 4,000 |
1998/12/08 | 215 | 216 | 213 | 213 | 9,000 |
1998/12/07 | 213 | 215 | 213 | 215 | 2,000 |
1998/12/04 | 220 | 220 | 213 | 213 | 12,000 |
1998/12/03 | 229 | 229 | 225 | 225 | 7,000 |
1998/12/02 | 230 | 230 | 229 | 229 | 8,000 |
1998/12/01 | 213 | 228 | 213 | 228 | 2,000 |
1998/11/30 | 228 | 234 | 225 | 233 | 30,000 |
1998/11/27 | 213 | 230 | 213 | 228 | 6,000 |
1998/11/26 | 209 | 212 | 209 | 212 | 19,000 |
1998/11/25 | 208 | 210 | 208 | 209 | 7,000 |
1998/11/24 | 198 | 205 | 198 | 205 | 13,000 |
1998/11/20 | 205 | 208 | 205 | 208 | 10,000 |
1998/11/19 | 204 | 206 | 204 | 206 | 4,000 |
1998/11/18 | 210 | 210 | 209 | 209 | 3,000 |
1998/11/17 | 195 | 196 | 195 | 196 | 27,000 |
1998/11/16 | 196 | 197 | 196 | 197 | 10,000 |
1998/11/13 | 204 | 204 | 196 | 196 | 20,000 |
1998/11/12 | 209 | 209 | 204 | 204 | 7,000 |
1998/11/11 | 200 | 204 | 200 | 204 | 14,000 |
1998/11/10 | 196 | 198 | 196 | 198 | 4,000 |
1998/11/09 | 212 | 212 | 212 | 212 | 11,000 |
1998/11/06 | 188 | 192 | 188 | 192 | 7,000 |
1998/11/05 | 190 | 191 | 190 | 191 | 3,000 |
1998/11/04 | 190 | 191 | 185 | 185 | 26,000 |
1998/11/02 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/30 | 170 | 170 | 170 | 170 | 9,000 |
1998/10/29 | 182 | 182 | 176 | 176 | 9,000 |
1998/10/28 | 182 | 182 | 182 | 182 | 3,000 |
1998/10/27 | 185 | 185 | 185 | 185 | 3,000 |
1998/10/26 | 185 | 185 | 185 | 185 | 2,000 |
1998/10/23 | 195 | 200 | 195 | 195 | 10,000 |
1998/10/22 | 184 | 189 | 184 | 189 | 14,000 |
1998/10/21 | 180 | 185 | 180 | 185 | 14,000 |
1998/10/20 | 182 | 182 | 178 | 178 | 3,000 |
1998/10/19 | 176 | 176 | 176 | 176 | 4,000 |
1998/10/16 | 185 | 185 | 176 | 176 | 7,000 |
1998/10/15 | 190 | 190 | 185 | 185 | 12,000 |
1998/10/14 | 187 | 187 | 187 | 187 | 3,000 |
1998/10/13 | 188 | 190 | 188 | 190 | 9,000 |
1998/10/12 | 200 | 200 | 185 | 185 | 3,000 |
1998/10/09 | 180 | 185 | 180 | 185 | 21,000 |
1998/10/08 | 188 | 188 | 185 | 185 | 26,000 |
1998/10/07 | 180 | 187 | 180 | 187 | 12,000 |
1998/10/06 | 180 | 180 | 180 | 180 | 1,000 |
1998/10/05 | 180 | 185 | 180 | 180 | 15,000 |
1998/10/02 | 180 | 187 | 180 | 180 | 13,000 |
1998/10/01 | 195 | 195 | 175 | 180 | 24,000 |
1998/09/30 | 195 | 200 | 195 | 198 | 8,000 |
1998/09/29 | 200 | 200 | 200 | 200 | 5,000 |
1998/09/28 | 201 | 201 | 201 | 201 | 3,000 |
1998/09/25 | 208 | 208 | 200 | 200 | 7,000 |
1998/09/24 | 203 | 208 | 203 | 208 | 6,000 |
1998/09/22 | 200 | 204 | 200 | 200 | 17,000 |
1998/09/21 | 204 | 206 | 204 | 204 | 16,000 |
1998/09/18 | 213 | 213 | 207 | 207 | 3,000 |
1998/09/17 | 207 | 207 | 207 | 207 | 4,000 |
1998/09/16 | 210 | 210 | 210 | 210 | 2,000 |
1998/09/14 | 216 | 216 | 207 | 207 | 7,000 |
1998/09/11 | 216 | 216 | 201 | 216 | 29,000 |
1998/09/10 | 210 | 211 | 210 | 211 | 8,000 |
1998/09/09 | 223 | 223 | 210 | 211 | 24,000 |
1998/09/08 | 230 | 230 | 220 | 220 | 15,000 |
1998/09/07 | 230 | 235 | 230 | 235 | 15,000 |
1998/09/04 | 231 | 235 | 230 | 235 | 17,000 |
1998/09/03 | 231 | 231 | 231 | 231 | 6,000 |
1998/09/02 | 246 | 246 | 231 | 231 | 19,000 |
1998/09/01 | 231 | 231 | 231 | 231 | 2,000 |
1998/08/31 | 231 | 245 | 231 | 245 | 40,000 |
1998/08/28 | 231 | 232 | 231 | 232 | 36,000 |
1998/08/27 | 250 | 250 | 250 | 250 | 15,000 |
1998/08/26 | 250 | 250 | 250 | 250 | 3,000 |
1998/08/24 | 236 | 236 | 235 | 236 | 4,000 |
1998/08/21 | 232 | 236 | 232 | 236 | 2,000 |
1998/08/20 | 239 | 240 | 231 | 231 | 7,000 |
1998/08/19 | 245 | 245 | 240 | 240 | 3,000 |
1998/08/18 | 241 | 245 | 240 | 240 | 11,000 |
1998/08/17 | 250 | 250 | 240 | 240 | 4,000 |
1998/08/14 | 240 | 240 | 240 | 240 | 5,000 |
1998/08/13 | 235 | 248 | 235 | 248 | 10,000 |
1998/08/12 | 240 | 240 | 230 | 235 | 8,000 |
1998/08/11 | 241 | 241 | 240 | 240 | 3,000 |
1998/08/10 | 245 | 245 | 241 | 241 | 21,000 |
1998/08/07 | 252 | 252 | 250 | 250 | 15,000 |
1998/08/05 | 251 | 251 | 250 | 251 | 15,000 |
1998/08/04 | 251 | 251 | 250 | 250 | 13,000 |
1998/08/03 | 263 | 263 | 262 | 262 | 4,000 |
1998/07/30 | 263 | 265 | 263 | 263 | 19,000 |
1998/07/29 | 257 | 263 | 257 | 263 | 9,000 |
1998/07/28 | 265 | 266 | 265 | 265 | 12,000 |
1998/07/27 | 264 | 265 | 264 | 265 | 11,000 |
1998/07/24 | 265 | 265 | 263 | 264 | 7,000 |
1998/07/23 | 250 | 250 | 250 | 250 | 4,000 |
1998/07/22 | 255 | 255 | 255 | 255 | 7,000 |
1998/07/21 | 265 | 265 | 255 | 255 | 5,000 |
1998/07/17 | 269 | 269 | 250 | 250 | 10,000 |
1998/07/16 | 265 | 269 | 265 | 265 | 10,000 |
1998/07/15 | 260 | 260 | 260 | 260 | 3,000 |
1998/07/14 | 260 | 260 | 259 | 260 | 8,000 |
1998/07/13 | 245 | 246 | 245 | 246 | 4,000 |
1998/07/10 | 265 | 265 | 264 | 264 | 4,000 |
1998/07/09 | 265 | 265 | 265 | 265 | 2,000 |
1998/07/08 | 261 | 261 | 261 | 261 | 7,000 |
1998/07/07 | 273 | 273 | 272 | 272 | 5,000 |
1998/07/06 | 253 | 269 | 251 | 269 | 14,000 |
1998/07/03 | 251 | 269 | 251 | 269 | 5,000 |
1998/07/02 | 258 | 269 | 250 | 250 | 32,000 |
1998/07/01 | 252 | 258 | 252 | 258 | 17,000 |
1998/06/30 | 250 | 255 | 232 | 237 | 12,000 |
1998/06/29 | 225 | 253 | 225 | 250 | 8,000 |
1998/06/25 | 242 | 250 | 242 | 250 | 4,000 |
1998/06/24 | 245 | 245 | 242 | 242 | 6,000 |
1998/06/23 | 245 | 245 | 245 | 245 | 6,000 |
1998/06/22 | 245 | 245 | 242 | 243 | 7,000 |
1998/06/18 | 267 | 267 | 246 | 246 | 9,000 |
1998/06/17 | 255 | 260 | 240 | 260 | 18,000 |
1998/06/16 | 250 | 250 | 240 | 248 | 7,000 |
1998/06/15 | 240 | 257 | 240 | 257 | 13,000 |
1998/06/12 | 250 | 250 | 245 | 246 | 14,000 |
1998/06/11 | 246 | 246 | 246 | 246 | 9,000 |
1998/06/10 | 251 | 251 | 250 | 250 | 10,000 |
1998/06/09 | 251 | 251 | 251 | 251 | 4,000 |
1998/06/08 | 250 | 251 | 250 | 250 | 8,000 |
1998/06/05 | 252 | 252 | 251 | 251 | 4,000 |
1998/06/04 | 253 | 253 | 251 | 251 | 10,000 |
1998/06/03 | 251 | 253 | 251 | 253 | 10,000 |
1998/06/02 | 256 | 256 | 256 | 256 | 6,000 |
1998/06/01 | 258 | 258 | 256 | 256 | 4,000 |
1998/05/29 | 258 | 258 | 256 | 257 | 14,000 |
1998/05/28 | 259 | 259 | 258 | 258 | 14,000 |
1998/05/27 | 262 | 262 | 256 | 258 | 189,000 |
1998/05/26 | 275 | 275 | 265 | 265 | 38,000 |
1998/05/25 | 263 | 270 | 262 | 270 | 137,000 |
1998/05/22 | 266 | 267 | 262 | 262 | 65,000 |
1998/05/21 | 265 | 270 | 263 | 270 | 48,000 |
1998/05/20 | 270 | 271 | 270 | 270 | 21,000 |
1998/05/19 | 270 | 270 | 265 | 265 | 3,000 |
1998/05/18 | 265 | 270 | 261 | 270 | 29,000 |
1998/05/15 | 274 | 275 | 265 | 265 | 13,000 |
1998/05/14 | 275 | 275 | 265 | 275 | 21,000 |
1998/05/13 | 282 | 282 | 278 | 279 | 26,000 |
1998/05/12 | 289 | 289 | 280 | 281 | 57,000 |
1998/05/11 | 290 | 290 | 289 | 289 | 13,000 |
1998/05/08 | 300 | 300 | 295 | 295 | 16,000 |
1998/05/07 | 310 | 310 | 295 | 300 | 12,000 |
1998/05/06 | 318 | 318 | 305 | 305 | 16,000 |
1998/05/01 | 310 | 316 | 310 | 316 | 11,000 |
1998/04/30 | 320 | 320 | 310 | 310 | 15,000 |
1998/04/28 | 300 | 300 | 297 | 297 | 5,000 |
1998/04/27 | 309 | 309 | 300 | 300 | 4,000 |
1998/04/24 | 319 | 319 | 319 | 319 | 4,000 |
1998/04/23 | 303 | 303 | 303 | 303 | 9,000 |
1998/04/22 | 306 | 306 | 303 | 303 | 7,000 |
1998/04/21 | 300 | 316 | 300 | 316 | 10,000 |
1998/04/20 | 325 | 325 | 310 | 310 | 18,000 |
1998/04/17 | 305 | 305 | 300 | 300 | 9,000 |
1998/04/16 | 305 | 307 | 305 | 307 | 4,000 |
1998/04/15 | 302 | 304 | 302 | 304 | 9,000 |
1998/04/14 | 307 | 325 | 307 | 325 | 8,000 |
1998/04/13 | 305 | 327 | 305 | 327 | 11,000 |
1998/04/10 | 300 | 311 | 300 | 301 | 9,000 |
1998/04/09 | 302 | 310 | 299 | 310 | 18,000 |
1998/04/08 | 284 | 294 | 284 | 294 | 3,000 |
1998/04/07 | 278 | 283 | 278 | 283 | 7,000 |
1998/04/06 | 273 | 276 | 273 | 276 | 8,000 |
1998/04/03 | 270 | 275 | 270 | 270 | 20,000 |
1998/04/02 | 281 | 283 | 270 | 270 | 28,000 |
1998/04/01 | 312 | 312 | 290 | 290 | 33,000 |
1998/03/31 | 330 | 330 | 312 | 320 | 24,000 |
1998/03/30 | 318 | 335 | 312 | 330 | 19,000 |
1998/03/27 | 319 | 319 | 310 | 312 | 12,000 |
1998/03/26 | 322 | 322 | 320 | 320 | 14,000 |
1998/03/25 | 323 | 323 | 320 | 320 | 8,000 |
1998/03/24 | 322 | 323 | 320 | 320 | 18,000 |
1998/03/23 | 321 | 325 | 321 | 325 | 22,000 |
1998/03/20 | 322 | 330 | 322 | 326 | 14,000 |
1998/03/19 | 327 | 327 | 327 | 327 | 1,000 |
1998/03/18 | 335 | 335 | 325 | 325 | 23,000 |
1998/03/17 | 320 | 330 | 320 | 330 | 27,000 |
1998/03/16 | 325 | 326 | 323 | 323 | 27,000 |
1998/03/13 | 319 | 321 | 319 | 320 | 11,000 |
1998/03/12 | 321 | 323 | 320 | 321 | 15,000 |
1998/03/11 | 322 | 340 | 322 | 335 | 20,000 |
1998/03/10 | 342 | 354 | 321 | 321 | 102,000 |
1998/03/09 | 340 | 350 | 336 | 345 | 323,000 |
1998/03/06 | 310 | 310 | 310 | 310 | 6,000 |
1998/03/05 | 320 | 320 | 315 | 315 | 7,000 |
1998/03/04 | 324 | 324 | 311 | 315 | 14,000 |
1998/03/03 | 330 | 330 | 325 | 325 | 18,000 |
1998/03/02 | 315 | 330 | 315 | 329 | 13,000 |
1998/02/27 | 304 | 314 | 304 | 310 | 9,000 |
1998/02/26 | 300 | 302 | 300 | 302 | 5,000 |
1998/02/25 | 310 | 310 | 303 | 309 | 21,000 |
1998/02/24 | 307 | 307 | 295 | 298 | 23,000 |
1998/02/23 | 307 | 307 | 307 | 307 | 5,000 |
1998/02/20 | 304 | 305 | 297 | 305 | 22,000 |
1998/02/19 | 306 | 307 | 305 | 305 | 14,000 |
1998/02/18 | 320 | 322 | 306 | 306 | 48,000 |
1998/02/17 | 325 | 325 | 320 | 320 | 12,000 |
1998/02/16 | 315 | 330 | 306 | 320 | 18,000 |
1998/02/13 | 333 | 335 | 315 | 315 | 24,000 |
1998/02/12 | 336 | 340 | 330 | 330 | 58,000 |
1998/02/10 | 338 | 339 | 334 | 334 | 34,000 |
1998/02/09 | 340 | 340 | 330 | 330 | 52,000 |
1998/02/06 | 331 | 338 | 330 | 330 | 88,000 |
1998/02/05 | 306 | 339 | 306 | 330 | 126,000 |
1998/02/04 | 286 | 286 | 286 | 286 | 17,000 |
1998/02/03 | 299 | 300 | 283 | 286 | 30,000 |
1998/02/02 | 287 | 300 | 287 | 294 | 13,000 |
1998/01/30 | 296 | 296 | 286 | 286 | 21,000 |
1998/01/29 | 328 | 329 | 286 | 291 | 43,000 |
1998/01/28 | 300 | 330 | 300 | 329 | 92,000 |
1998/01/27 | 285 | 300 | 281 | 295 | 58,000 |
1998/01/26 | 276 | 290 | 276 | 280 | 89,000 |
1998/01/23 | 253 | 265 | 253 | 261 | 74,000 |
1998/01/22 | 255 | 255 | 253 | 255 | 20,000 |
1998/01/21 | 245 | 250 | 243 | 248 | 22,000 |
1998/01/20 | 221 | 235 | 221 | 235 | 48,000 |
1998/01/19 | 221 | 235 | 221 | 234 | 16,000 |
1998/01/16 | 200 | 220 | 200 | 220 | 30,000 |
1998/01/14 | 200 | 202 | 199 | 199 | 25,000 |
1998/01/13 | 201 | 201 | 195 | 200 | 26,000 |
1998/01/12 | 207 | 208 | 205 | 205 | 18,000 |
1998/01/09 | 215 | 215 | 208 | 208 | 23,000 |
1998/01/08 | 224 | 224 | 220 | 220 | 9,000 |
1998/01/06 | 230 | 230 | 220 | 229 | 13,000 |
1998/01/05 | 232 | 232 | 232 | 232 | 1,000 |