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 |
---|---|---|---|---|---|
1988/12/28 | 551 | 555 | 550 | 552 | 10,000 |
1988/12/27 | 570 | 580 | 550 | 550 | 25,000 |
1988/12/26 | 570 | 570 | 570 | 570 | 9,000 |
1988/12/24 | 543 | 544 | 540 | 544 | 13,000 |
1988/12/23 | 560 | 560 | 540 | 540 | 30,000 |
1988/12/22 | 553 | 570 | 551 | 564 | 13,000 |
1988/12/21 | 561 | 570 | 550 | 551 | 20,000 |
1988/12/20 | 576 | 576 | 550 | 561 | 28,000 |
1988/12/19 | 580 | 582 | 572 | 572 | 6,000 |
1988/12/16 | 587 | 587 | 571 | 571 | 29,000 |
1988/12/15 | 593 | 600 | 588 | 588 | 33,000 |
1988/12/14 | 588 | 600 | 587 | 591 | 25,000 |
1988/12/13 | 580 | 590 | 573 | 587 | 24,000 |
1988/12/12 | 600 | 600 | 590 | 590 | 22,000 |
1988/12/09 | 600 | 610 | 595 | 600 | 29,000 |
1988/12/08 | 610 | 610 | 600 | 600 | 27,000 |
1988/12/07 | 620 | 620 | 607 | 608 | 51,000 |
1988/12/06 | 586 | 600 | 581 | 600 | 30,000 |
1988/12/05 | 590 | 590 | 580 | 581 | 39,000 |
1988/12/02 | 589 | 590 | 580 | 580 | 33,000 |
1988/12/01 | 586 | 590 | 586 | 590 | 9,000 |
1988/11/30 | 581 | 585 | 575 | 580 | 20,000 |
1988/11/29 | 590 | 590 | 580 | 580 | 35,000 |
1988/11/28 | 582 | 590 | 575 | 585 | 33,000 |
1988/11/26 | 589 | 589 | 580 | 585 | 10,000 |
1988/11/25 | 590 | 590 | 585 | 585 | 25,000 |
1988/11/24 | 576 | 590 | 576 | 590 | 48,000 |
1988/11/22 | 569 | 570 | 561 | 570 | 54,000 |
1988/11/21 | 551 | 570 | 550 | 560 | 48,000 |
1988/11/18 | 549 | 550 | 540 | 550 | 34,000 |
1988/11/17 | 540 | 550 | 540 | 549 | 14,000 |
1988/11/16 | 550 | 550 | 536 | 540 | 26,000 |
1988/11/15 | 549 | 550 | 532 | 532 | 36,000 |
1988/11/14 | 540 | 550 | 540 | 550 | 4,000 |
1988/11/11 | 535 | 541 | 535 | 540 | 14,000 |
1988/11/10 | 535 | 542 | 530 | 530 | 25,000 |
1988/11/09 | 540 | 550 | 540 | 542 | 13,000 |
1988/11/08 | 540 | 550 | 540 | 550 | 9,000 |
1988/11/07 | 561 | 561 | 540 | 540 | 15,000 |
1988/11/05 | 555 | 575 | 555 | 570 | 10,000 |
1988/11/04 | 570 | 571 | 560 | 565 | 21,000 |
1988/11/02 | 582 | 588 | 575 | 575 | 23,000 |
1988/11/01 | 545 | 580 | 545 | 580 | 20,000 |
1988/10/31 | 535 | 575 | 530 | 555 | 14,000 |
1988/10/29 | 530 | 530 | 525 | 525 | 8,000 |
1988/10/28 | 520 | 531 | 520 | 530 | 43,000 |
1988/10/27 | 520 | 530 | 518 | 520 | 51,000 |
1988/10/26 | 519 | 521 | 518 | 518 | 15,000 |
1988/10/25 | 524 | 524 | 516 | 518 | 15,000 |
1988/10/24 | 540 | 540 | 513 | 513 | 6,000 |
1988/10/22 | 516 | 516 | 513 | 513 | 5,000 |
1988/10/21 | 520 | 520 | 512 | 512 | 15,000 |
1988/10/20 | 512 | 529 | 511 | 529 | 10,000 |
1988/10/19 | 506 | 510 | 505 | 510 | 23,000 |
1988/10/18 | 505 | 520 | 505 | 505 | 31,000 |
1988/10/17 | 531 | 531 | 510 | 510 | 18,000 |
1988/10/14 | 541 | 541 | 520 | 530 | 21,000 |
1988/10/13 | 540 | 542 | 530 | 540 | 23,000 |
1988/10/12 | 540 | 549 | 540 | 541 | 11,000 |
1988/10/11 | 546 | 550 | 540 | 540 | 21,000 |
1988/10/07 | 550 | 550 | 540 | 540 | 13,000 |
1988/10/06 | 555 | 555 | 550 | 551 | 28,000 |
1988/10/05 | 555 | 570 | 555 | 555 | 11,000 |
1988/10/04 | 555 | 555 | 549 | 550 | 26,000 |
1988/10/03 | 566 | 567 | 560 | 560 | 17,000 |
1988/10/01 | 565 | 570 | 565 | 565 | 19,000 |
1988/09/30 | 560 | 568 | 560 | 568 | 18,000 |
1988/09/29 | 560 | 570 | 555 | 555 | 17,000 |
1988/09/28 | 560 | 570 | 560 | 570 | 20,000 |
1988/09/27 | 560 | 570 | 560 | 560 | 12,000 |
1988/09/26 | 571 | 571 | 560 | 560 | 13,000 |
1988/09/24 | 580 | 580 | 561 | 561 | 4,000 |
1988/09/22 | 580 | 585 | 580 | 580 | 12,000 |
1988/09/21 | 571 | 572 | 550 | 550 | 50,000 |
1988/09/20 | 580 | 585 | 571 | 571 | 52,000 |
1988/09/19 | 591 | 591 | 585 | 585 | 15,000 |
1988/09/16 | 588 | 596 | 585 | 585 | 22,000 |
1988/09/14 | 588 | 600 | 585 | 585 | 22,000 |
1988/09/13 | 600 | 600 | 585 | 600 | 27,000 |
1988/09/12 | 586 | 595 | 585 | 585 | 23,000 |
1988/09/09 | 591 | 600 | 585 | 585 | 36,000 |
1988/09/08 | 591 | 600 | 590 | 590 | 20,000 |
1988/09/07 | 597 | 600 | 590 | 590 | 29,000 |
1988/09/06 | 590 | 596 | 590 | 595 | 14,000 |
1988/09/05 | 590 | 606 | 585 | 585 | 55,000 |
1988/09/03 | 594 | 604 | 580 | 580 | 25,000 |
1988/09/02 | 605 | 610 | 591 | 591 | 61,000 |
1988/09/01 | 620 | 620 | 601 | 601 | 33,000 |
1988/08/31 | 630 | 640 | 620 | 620 | 24,000 |
1988/08/30 | 630 | 630 | 606 | 630 | 20,000 |
1988/08/29 | 630 | 640 | 610 | 610 | 24,000 |
1988/08/26 | 630 | 630 | 630 | 630 | 22,000 |
1988/08/25 | 630 | 660 | 630 | 650 | 40,000 |
1988/08/24 | 640 | 651 | 630 | 630 | 44,000 |
1988/08/23 | 660 | 670 | 640 | 670 | 71,000 |
1988/08/22 | 660 | 670 | 649 | 670 | 62,000 |
1988/08/19 | 675 | 675 | 660 | 660 | 116,000 |
1988/08/18 | 701 | 710 | 660 | 680 | 398,000 |
1988/08/17 | 680 | 701 | 674 | 699 | 429,000 |
1988/08/16 | 640 | 650 | 630 | 630 | 260,000 |
1988/08/15 | 587 | 587 | 578 | 580 | 14,000 |
1988/08/12 | 599 | 600 | 580 | 580 | 30,000 |
1988/08/11 | 581 | 590 | 580 | 590 | 20,000 |
1988/08/10 | 585 | 593 | 581 | 581 | 19,000 |
1988/08/09 | 590 | 595 | 585 | 595 | 6,000 |
1988/08/08 | 585 | 599 | 585 | 588 | 15,000 |
1988/08/06 | 586 | 588 | 585 | 585 | 14,000 |
1988/08/05 | 585 | 600 | 585 | 600 | 21,000 |
1988/08/04 | 591 | 591 | 581 | 585 | 20,000 |
1988/08/03 | 599 | 600 | 590 | 600 | 17,000 |
1988/08/02 | 600 | 600 | 595 | 600 | 29,000 |
1988/08/01 | 600 | 600 | 581 | 582 | 27,000 |
1988/07/30 | 590 | 604 | 580 | 604 | 12,000 |
1988/07/29 | 585 | 600 | 570 | 600 | 55,000 |
1988/07/28 | 609 | 610 | 595 | 595 | 27,000 |
1988/07/27 | 600 | 610 | 590 | 609 | 46,000 |
1988/07/26 | 595 | 604 | 595 | 596 | 31,000 |
1988/07/25 | 566 | 594 | 566 | 594 | 26,000 |
1988/07/23 | 570 | 575 | 555 | 560 | 51,000 |
1988/07/22 | 596 | 603 | 590 | 590 | 68,000 |
1988/07/21 | 630 | 635 | 616 | 616 | 50,000 |
1988/07/20 | 630 | 640 | 615 | 640 | 38,000 |
1988/07/19 | 650 | 650 | 640 | 640 | 50,000 |
1988/07/18 | 660 | 680 | 651 | 670 | 50,000 |
1988/07/15 | 670 | 670 | 650 | 660 | 54,000 |
1988/07/14 | 671 | 680 | 670 | 670 | 51,000 |
1988/07/13 | 680 | 690 | 670 | 670 | 75,000 |
1988/07/12 | 689 | 690 | 680 | 680 | 52,000 |
1988/07/11 | 690 | 698 | 680 | 690 | 91,000 |
1988/07/08 | 682 | 699 | 682 | 699 | 94,000 |
1988/07/07 | 683 | 694 | 680 | 680 | 104,000 |
1988/07/06 | 700 | 704 | 693 | 703 | 166,000 |
1988/07/05 | 700 | 712 | 693 | 693 | 285,000 |
1988/07/04 | 690 | 700 | 690 | 700 | 258,000 |
1988/07/02 | 700 | 700 | 691 | 691 | 293,000 |
1988/07/01 | 670 | 698 | 664 | 695 | 452,000 |
1988/06/30 | 645 | 670 | 645 | 670 | 161,000 |
1988/06/29 | 655 | 659 | 650 | 655 | 60,000 |
1988/06/28 | 670 | 670 | 652 | 653 | 105,000 |
1988/06/27 | 651 | 670 | 650 | 670 | 97,000 |
1988/06/25 | 660 | 660 | 650 | 650 | 78,000 |
1988/06/24 | 660 | 665 | 650 | 650 | 96,000 |
1988/06/23 | 675 | 675 | 665 | 665 | 132,000 |
1988/06/22 | 656 | 680 | 656 | 665 | 218,000 |
1988/06/21 | 647 | 650 | 642 | 650 | 110,000 |
1988/06/20 | 650 | 650 | 642 | 642 | 65,000 |
1988/06/17 | 630 | 641 | 630 | 641 | 90,000 |
1988/06/16 | 616 | 633 | 615 | 630 | 69,000 |
1988/06/15 | 621 | 621 | 615 | 615 | 35,000 |
1988/06/14 | 620 | 630 | 611 | 620 | 47,000 |
1988/06/13 | 617 | 630 | 615 | 617 | 74,000 |
1988/06/10 | 617 | 620 | 610 | 616 | 52,000 |
1988/06/09 | 618 | 630 | 618 | 621 | 43,000 |
1988/06/08 | 620 | 630 | 618 | 620 | 65,000 |
1988/06/07 | 634 | 636 | 620 | 622 | 43,000 |
1988/06/06 | 650 | 650 | 640 | 640 | 56,000 |
1988/06/04 | 639 | 640 | 635 | 640 | 20,000 |
1988/06/03 | 614 | 630 | 614 | 630 | 58,000 |
1988/06/02 | 613 | 620 | 610 | 613 | 67,000 |
1988/06/01 | 630 | 630 | 610 | 610 | 128,000 |
1988/05/31 | 621 | 633 | 621 | 633 | 92,000 |
1988/05/30 | 636 | 650 | 630 | 635 | 77,000 |
1988/05/28 | 641 | 650 | 640 | 645 | 61,000 |
1988/05/27 | 651 | 670 | 650 | 650 | 108,000 |
1988/05/26 | 666 | 670 | 650 | 650 | 117,000 |
1988/05/25 | 670 | 675 | 656 | 665 | 163,000 |
1988/05/24 | 660 | 660 | 651 | 660 | 148,000 |
1988/05/23 | 675 | 678 | 650 | 654 | 188,000 |
1988/05/20 | 635 | 670 | 635 | 665 | 411,000 |
1988/05/19 | 615 | 639 | 614 | 639 | 159,000 |
1988/05/18 | 615 | 630 | 610 | 620 | 123,000 |
1988/05/17 | 640 | 644 | 620 | 625 | 197,000 |
1988/05/16 | 640 | 641 | 621 | 638 | 434,000 |
1988/05/13 | 580 | 650 | 570 | 640 | 754,000 |
1988/05/12 | 572 | 580 | 570 | 570 | 181,000 |
1988/05/11 | 570 | 585 | 569 | 571 | 239,000 |
1988/05/10 | 550 | 571 | 550 | 565 | 98,000 |
1988/05/09 | 560 | 570 | 555 | 555 | 61,000 |
1988/05/07 | 568 | 568 | 565 | 566 | 30,000 |
1988/05/06 | 568 | 570 | 565 | 568 | 46,000 |
1988/05/02 | 573 | 580 | 570 | 570 | 54,000 |
1988/04/30 | 562 | 575 | 561 | 572 | 80,000 |
1988/04/28 | 560 | 570 | 560 | 561 | 80,000 |
1988/04/27 | 561 | 570 | 560 | 560 | 62,000 |
1988/04/26 | 579 | 580 | 565 | 565 | 105,000 |
1988/04/25 | 579 | 580 | 561 | 575 | 104,000 |
1988/04/23 | 579 | 580 | 570 | 580 | 79,000 |
1988/04/22 | 560 | 575 | 555 | 575 | 246,000 |
1988/04/21 | 575 | 575 | 561 | 561 | 144,000 |
1988/04/20 | 560 | 590 | 560 | 570 | 271,000 |
1988/04/19 | 560 | 560 | 550 | 550 | 131,000 |
1988/04/18 | 550 | 560 | 545 | 545 | 324,000 |
1988/04/15 | 540 | 550 | 535 | 540 | 178,000 |
1988/04/14 | 542 | 550 | 540 | 550 | 175,000 |
1988/04/13 | 549 | 549 | 536 | 540 | 220,000 |
1988/04/12 | 527 | 541 | 525 | 535 | 272,000 |
1988/04/11 | 520 | 521 | 518 | 518 | 78,000 |
1988/04/08 | 519 | 520 | 517 | 518 | 57,000 |
1988/04/07 | 520 | 520 | 514 | 517 | 37,000 |
1988/04/06 | 505 | 520 | 505 | 510 | 96,000 |
1988/04/05 | 501 | 507 | 500 | 507 | 32,000 |
1988/04/04 | 502 | 508 | 498 | 498 | 63,000 |
1988/04/02 | 498 | 501 | 495 | 501 | 22,000 |
1988/04/01 | 499 | 499 | 495 | 495 | 34,000 |
1988/03/31 | 503 | 503 | 495 | 495 | 19,000 |
1988/03/30 | 500 | 508 | 498 | 498 | 48,000 |
1988/03/29 | 508 | 508 | 495 | 495 | 18,000 |
1988/03/28 | 520 | 520 | 508 | 508 | 13,000 |
1988/03/26 | 486 | 486 | 485 | 485 | 8,000 |
1988/03/25 | 490 | 505 | 485 | 485 | 65,000 |
1988/03/24 | 498 | 502 | 495 | 495 | 68,000 |
1988/03/23 | 506 | 506 | 500 | 502 | 45,000 |
1988/03/22 | 490 | 501 | 490 | 496 | 64,000 |
1988/03/18 | 516 | 520 | 505 | 505 | 56,000 |
1988/03/17 | 511 | 524 | 510 | 521 | 94,000 |
1988/03/16 | 520 | 524 | 510 | 510 | 68,000 |
1988/03/15 | 500 | 520 | 500 | 502 | 69,000 |
1988/03/14 | 513 | 513 | 496 | 500 | 51,000 |
1988/03/11 | 516 | 520 | 508 | 512 | 94,000 |
1988/03/10 | 521 | 527 | 516 | 520 | 54,000 |
1988/03/09 | 528 | 528 | 508 | 511 | 87,000 |
1988/03/08 | 532 | 532 | 525 | 525 | 63,000 |
1988/03/07 | 535 | 535 | 525 | 530 | 93,000 |
1988/03/05 | 526 | 529 | 520 | 525 | 62,000 |
1988/03/04 | 529 | 530 | 510 | 510 | 162,000 |
1988/03/03 | 539 | 539 | 530 | 534 | 257,000 |
1988/03/02 | 525 | 540 | 525 | 538 | 562,000 |
1988/03/01 | 510 | 520 | 506 | 520 | 325,000 |
1988/02/29 | 504 | 509 | 500 | 500 | 102,000 |
1988/02/27 | 500 | 503 | 495 | 500 | 47,000 |
1988/02/26 | 493 | 500 | 490 | 491 | 57,000 |
1988/02/25 | 501 | 508 | 490 | 490 | 147,000 |
1988/02/24 | 491 | 510 | 491 | 500 | 203,000 |
1988/02/23 | 490 | 490 | 481 | 486 | 48,000 |
1988/02/22 | 486 | 490 | 480 | 481 | 34,000 |
1988/02/19 | 480 | 485 | 475 | 480 | 71,000 |
1988/02/18 | 494 | 494 | 479 | 480 | 58,000 |
1988/02/17 | 477 | 495 | 475 | 495 | 79,000 |
1988/02/16 | 490 | 490 | 472 | 477 | 88,000 |
1988/02/15 | 491 | 492 | 490 | 490 | 79,000 |
1988/02/12 | 486 | 486 | 471 | 481 | 59,000 |
1988/02/10 | 487 | 490 | 486 | 486 | 29,000 |
1988/02/09 | 499 | 499 | 486 | 487 | 48,000 |
1988/02/08 | 495 | 500 | 493 | 499 | 60,000 |
1988/02/06 | 499 | 500 | 486 | 486 | 45,000 |
1988/02/05 | 490 | 503 | 490 | 503 | 146,000 |
1988/02/04 | 514 | 515 | 510 | 513 | 285,000 |
1988/02/03 | 490 | 505 | 490 | 499 | 149,000 |
1988/02/02 | 497 | 500 | 485 | 485 | 102,000 |
1988/02/01 | 490 | 495 | 483 | 495 | 83,000 |
1988/01/30 | 495 | 505 | 492 | 492 | 64,000 |
1988/01/29 | 510 | 514 | 497 | 497 | 230,000 |
1988/01/28 | 495 | 525 | 490 | 501 | 858,000 |
1988/01/27 | 484 | 490 | 475 | 485 | 110,000 |
1988/01/26 | 480 | 490 | 470 | 477 | 115,000 |
1988/01/25 | 485 | 485 | 475 | 479 | 59,000 |
1988/01/23 | 487 | 490 | 475 | 477 | 86,000 |
1988/01/22 | 480 | 495 | 475 | 490 | 194,000 |
1988/01/21 | 480 | 496 | 455 | 455 | 327,000 |
1988/01/20 | 459 | 500 | 459 | 485 | 350,000 |
1988/01/19 | 442 | 460 | 440 | 455 | 88,000 |
1988/01/18 | 440 | 440 | 432 | 437 | 34,000 |
1988/01/14 | 426 | 430 | 426 | 430 | 36,000 |
1988/01/13 | 435 | 445 | 431 | 431 | 44,000 |
1988/01/12 | 460 | 460 | 442 | 445 | 49,000 |
1988/01/11 | 435 | 450 | 435 | 450 | 34,000 |
1988/01/08 | 451 | 451 | 445 | 445 | 29,000 |
1988/01/07 | 445 | 451 | 435 | 451 | 41,000 |
1988/01/06 | 460 | 460 | 445 | 445 | 27,000 |
1988/01/05 | 430 | 438 | 430 | 438 | 32,000 |
1988/01/04 | 435 | 435 | 432 | 432 | 34,000 |