日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 400 400 395 395 3,000
1990/12/27 400 405 400 405 3,000
1990/12/26 411 411 410 410 11,000
1990/12/25 425 425 410 410 4,000
1990/12/20 425 425 425 425 2,000
1990/12/19 420 420 420 420 6,000
1990/12/18 420 420 420 420 2,000
1990/12/17 444 444 430 430 17,000
1990/12/14 449 449 445 445 5,000
1990/12/13 436 450 436 448 13,000
1990/12/12 437 441 435 435 8,000
1990/12/11 429 435 429 435 5,000
1990/12/10 414 422 414 422 10,000
1990/12/07 391 391 391 391 1,000
1990/12/05 390 390 389 390 4,000
1990/12/04 400 400 390 390 5,000
1990/12/03 391 410 391 405 16,000
1990/11/30 410 410 391 391 16,000
1990/11/29 410 411 410 410 24,000
1990/11/28 410 421 405 421 18,000
1990/11/27 420 420 410 410 7,000
1990/11/26 423 423 421 423 5,000
1990/11/22 412 430 410 430 12,000
1990/11/21 420 425 420 420 6,000
1990/11/20 431 431 430 430 5,000
1990/11/19 440 440 431 431 9,000
1990/11/16 442 442 436 440 10,000
1990/11/15 446 446 445 445 5,000
1990/11/14 460 460 442 442 21,000
1990/11/13 446 461 446 461 5,000
1990/11/08 441 441 441 441 6,000
1990/11/07 470 470 461 461 4,000
1990/11/06 480 480 470 470 10,000
1990/11/05 471 475 470 470 8,000
1990/11/02 489 489 470 470 7,000
1990/11/01 510 510 490 490 25,000
1990/10/31 490 510 486 510 16,000
1990/10/30 500 510 500 500 6,000
1990/10/29 500 510 495 510 22,000
1990/10/26 505 510 500 510 14,000
1990/10/25 496 505 490 505 23,000
1990/10/24 500 502 495 495 14,000
1990/10/23 520 520 495 510 40,000
1990/10/22 495 500 495 500 22,000
1990/10/19 470 470 454 470 101,000
1990/10/18 411 460 410 460 41,000
1990/10/17 426 426 410 410 29,000
1990/10/16 435 435 426 426 11,000
1990/10/15 425 440 425 440 6,000
1990/10/11 440 460 435 460 13,000
1990/10/09 440 445 440 440 21,000
1990/10/08 435 435 420 435 19,000
1990/10/05 415 424 415 424 13,000
1990/10/04 405 405 400 400 33,000
1990/10/03 415 415 400 400 30,000
1990/10/02 405 405 400 405 33,000
1990/09/28 425 425 425 425 11,000
1990/09/27 440 440 440 440 7,000
1990/09/26 451 451 440 450 22,000
1990/09/25 451 451 451 451 5,000
1990/09/21 482 482 470 470 8,000
1990/09/20 485 485 485 485 1,000
1990/09/19 480 480 480 480 4,000
1990/09/18 495 495 475 475 16,000
1990/09/17 495 500 495 495 7,000
1990/09/14 511 519 511 515 11,000
1990/09/13 501 506 500 506 17,000
1990/09/12 500 500 499 500 19,000
1990/09/11 500 508 500 508 28,000
1990/09/10 475 490 475 489 9,000
1990/09/07 475 480 475 480 14,000
1990/09/05 499 500 495 500 8,000
1990/09/04 515 515 500 505 23,000
1990/09/03 530 530 520 520 23,000
1990/08/31 520 530 516 530 47,000
1990/08/30 503 520 503 516 37,000
1990/08/29 515 520 503 503 43,000
1990/08/28 500 515 500 514 51,000
1990/08/27 472 485 471 485 19,000
1990/08/24 489 491 468 469 52,000
1990/08/23 510 510 495 495 17,000
1990/08/22 566 566 510 510 27,000
1990/08/21 570 570 570 570 13,000
1990/08/20 560 560 560 560 1,000
1990/08/17 600 600 590 590 6,000
1990/08/16 610 611 601 601 14,000
1990/08/15 597 600 592 600 20,000
1990/08/14 605 605 590 600 4,000
1990/08/13 599 605 599 605 7,000
1990/08/10 637 637 620 635 6,000
1990/08/09 660 661 630 647 15,000
1990/08/08 620 650 620 650 20,000
1990/08/06 683 683 683 683 1,000
1990/08/03 691 691 685 685 14,000
1990/08/02 705 710 680 700 19,000
1990/08/01 701 709 701 705 17,000
1990/07/31 681 700 680 700 13,000
1990/07/30 700 700 695 695 6,000
1990/07/27 691 700 685 700 32,000
1990/07/26 715 715 690 690 15,000
1990/07/25 717 717 715 715 15,000
1990/07/24 725 725 710 710 24,000
1990/07/23 726 727 725 726 17,000
1990/07/20 723 725 722 724 20,000
1990/07/19 736 740 721 722 36,000
1990/07/18 735 740 720 735 36,000
1990/07/17 748 750 712 725 32,000
1990/07/16 751 751 738 738 14,000
1990/07/13 741 747 740 744 17,000
1990/07/12 761 761 740 740 19,000
1990/07/11 761 765 756 756 36,000
1990/07/10 774 775 756 765 43,000
1990/07/09 784 784 776 776 84,000
1990/07/06 771 780 769 779 275,000
1990/07/05 700 766 700 765 160,000
1990/07/04 690 700 690 698 38,000
1990/07/03 685 690 685 690 12,000
1990/07/02 675 675 670 675 15,000
1990/06/29 695 696 670 672 31,000
1990/06/28 681 700 681 700 22,000
1990/06/27 680 681 680 681 7,000
1990/06/26 670 680 670 680 10,000
1990/06/25 697 697 680 680 8,000
1990/06/22 697 699 696 699 13,000
1990/06/21 696 700 680 695 22,000
1990/06/20 685 690 685 690 5,000
1990/06/19 700 700 681 681 22,000
1990/06/18 700 700 690 691 11,000
1990/06/15 681 710 680 710 37,000
1990/06/14 699 700 695 695 14,000
1990/06/13 699 700 692 700 12,000
1990/06/12 696 699 696 699 6,000
1990/06/11 703 710 690 695 26,000
1990/06/08 700 705 695 700 36,000
1990/06/07 700 700 692 692 18,000
1990/06/06 690 690 670 680 29,000
1990/06/05 685 700 681 700 21,000
1990/06/04 697 700 696 696 5,000
1990/06/01 705 709 690 695 19,000
1990/05/31 706 706 705 705 7,000
1990/05/30 710 710 700 700 6,000
1990/05/29 700 700 695 700 13,000
1990/05/28 701 702 700 700 21,000
1990/05/25 710 711 700 700 20,000
1990/05/24 705 708 700 705 29,000
1990/05/23 700 710 690 700 58,000
1990/05/22 710 710 690 690 17,000
1990/05/21 715 720 710 710 13,000
1990/05/18 720 724 700 710 44,000
1990/05/17 718 720 700 720 41,000
1990/05/16 711 720 711 719 49,000
1990/05/15 720 720 712 715 41,000
1990/05/14 720 722 711 720 46,000
1990/05/11 729 730 710 720 41,000
1990/05/10 720 729 710 729 88,000
1990/05/09 664 710 664 710 56,000
1990/05/08 650 660 650 655 50,000
1990/05/07 630 665 625 650 44,000
1990/05/02 600 620 600 620 55,000
1990/05/01 600 601 595 600 19,000
1990/04/27 600 600 593 600 8,000
1990/04/26 599 599 585 585 19,000
1990/04/25 606 606 601 601 4,000
1990/04/24 599 599 585 586 13,000
1990/04/23 601 603 601 603 3,000
1990/04/20 620 620 600 600 21,000
1990/04/19 585 610 583 610 15,000
1990/04/18 580 580 575 580 10,000
1990/04/17 601 601 585 585 6,000
1990/04/16 606 609 605 605 6,000
1990/04/13 611 611 606 606 8,000
1990/04/12 628 628 600 605 26,000
1990/04/11 640 650 620 620 9,000
1990/04/10 669 669 630 640 28,000
1990/04/09 620 670 620 670 17,000
1990/04/06 559 600 549 600 87,000
1990/04/04 640 640 640 640 16,000
1990/03/30 739 739 725 734 16,000
1990/03/29 720 740 720 740 17,000
1990/03/28 710 720 708 710 45,000
1990/03/27 690 729 690 720 20,000
1990/03/26 670 680 650 680 17,000
1990/03/23 665 665 660 660 15,000
1990/03/22 680 680 655 655 36,000
1990/03/20 729 735 720 720 64,000
1990/03/19 770 775 725 725 26,000
1990/03/16 780 800 775 775 13,000
1990/03/15 795 795 785 790 21,000
1990/03/14 798 834 780 780 89,000
1990/03/13 780 800 780 800 14,000
1990/03/12 790 800 783 800 24,000
1990/03/09 775 800 775 800 24,000
1990/03/08 780 790 777 785 27,000
1990/03/07 800 800 770 790 16,000
1990/03/06 803 808 795 800 36,000
1990/03/05 804 810 803 803 29,000
1990/03/02 799 800 795 800 17,000
1990/03/01 785 799 784 790 29,000
1990/02/28 759 775 755 775 20,000
1990/02/27 730 760 730 750 31,000
1990/02/23 808 808 790 790 32,000
1990/02/22 810 811 800 808 35,000
1990/02/21 817 830 810 810 16,000
1990/02/20 830 830 810 820 23,000
1990/02/19 835 835 830 830 18,000
1990/02/16 820 835 800 815 69,000
1990/02/15 840 849 816 818 48,000
1990/02/14 866 866 840 841 40,000
1990/02/13 874 879 865 869 162,000
1990/02/09 840 879 840 865 438,000
1990/02/08 855 855 840 840 104,000
1990/02/07 838 865 838 840 277,000
1990/02/06 810 835 810 829 135,000
1990/02/05 810 810 801 805 25,000
1990/02/02 801 805 800 800 36,000
1990/02/01 800 815 800 805 25,000
1990/01/31 796 800 786 800 24,000
1990/01/30 787 787 780 786 20,000
1990/01/29 781 786 775 786 29,000
1990/01/26 790 790 781 785 15,000
1990/01/25 790 790 790 790 17,000
1990/01/24 800 800 795 800 39,000
1990/01/23 810 811 799 800 26,000
1990/01/22 808 810 796 810 40,000
1990/01/19 811 811 806 810 15,000
1990/01/18 821 821 811 811 25,000
1990/01/17 815 830 800 830 60,000
1990/01/16 839 840 820 820 51,000
1990/01/12 800 850 798 842 313,000
1990/01/11 792 800 790 793 43,000
1990/01/10 791 801 791 792 31,000
1990/01/09 804 810 800 801 33,000
1990/01/08 800 805 780 805 29,000
1990/01/05 806 806 796 796 17,000
1990/01/04 825 825 810 810 13,000

このページの先頭へ