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 |
---|---|---|---|---|---|
1992/12/30 | 590 | 590 | 590 | 590 | 2,000 |
1992/12/29 | 590 | 590 | 590 | 590 | 5,000 |
1992/12/28 | 565 | 589 | 565 | 589 | 6,000 |
1992/12/25 | 563 | 563 | 563 | 563 | 1,000 |
1992/12/24 | 560 | 560 | 550 | 552 | 12,000 |
1992/12/22 | 590 | 590 | 570 | 570 | 29,000 |
1992/12/18 | 590 | 590 | 590 | 590 | 10,000 |
1992/12/17 | 599 | 599 | 590 | 595 | 18,000 |
1992/12/16 | 610 | 610 | 600 | 600 | 13,000 |
1992/12/15 | 620 | 620 | 610 | 610 | 48,000 |
1992/12/11 | 615 | 620 | 590 | 620 | 40,000 |
1992/12/10 | 620 | 620 | 615 | 615 | 27,000 |
1992/12/09 | 615 | 625 | 615 | 620 | 25,000 |
1992/12/08 | 620 | 630 | 615 | 625 | 45,000 |
1992/12/07 | 614 | 615 | 614 | 615 | 2,000 |
1992/12/04 | 614 | 620 | 610 | 620 | 41,000 |
1992/12/03 | 620 | 625 | 610 | 610 | 17,000 |
1992/12/02 | 610 | 620 | 605 | 620 | 52,000 |
1992/12/01 | 610 | 620 | 610 | 620 | 15,000 |
1992/11/30 | 594 | 605 | 594 | 605 | 64,000 |
1992/11/27 | 580 | 590 | 575 | 590 | 33,000 |
1992/11/26 | 556 | 580 | 556 | 580 | 17,000 |
1992/11/25 | 555 | 560 | 555 | 555 | 6,000 |
1992/11/24 | 560 | 565 | 560 | 565 | 6,000 |
1992/11/19 | 560 | 560 | 560 | 560 | 5,000 |
1992/11/18 | 540 | 550 | 540 | 540 | 28,000 |
1992/11/17 | 535 | 540 | 535 | 535 | 15,000 |
1992/11/16 | 541 | 541 | 540 | 540 | 12,000 |
1992/11/13 | 554 | 554 | 554 | 554 | 2,000 |
1992/11/12 | 558 | 558 | 558 | 558 | 1,000 |
1992/11/11 | 560 | 560 | 548 | 548 | 13,000 |
1992/11/10 | 540 | 540 | 540 | 540 | 1,000 |
1992/11/09 | 540 | 540 | 540 | 540 | 1,000 |
1992/11/06 | 543 | 543 | 540 | 540 | 7,000 |
1992/11/04 | 540 | 540 | 540 | 540 | 7,000 |
1992/11/02 | 540 | 540 | 540 | 540 | 11,000 |
1992/10/30 | 540 | 540 | 540 | 540 | 3,000 |
1992/10/29 | 540 | 541 | 540 | 540 | 3,000 |
1992/10/28 | 550 | 550 | 550 | 550 | 6,000 |
1992/10/23 | 570 | 570 | 550 | 550 | 7,000 |
1992/10/22 | 569 | 570 | 569 | 570 | 6,000 |
1992/10/21 | 560 | 560 | 560 | 560 | 4,000 |
1992/10/20 | 570 | 570 | 560 | 560 | 13,000 |
1992/10/19 | 570 | 570 | 570 | 570 | 3,000 |
1992/10/16 | 575 | 575 | 570 | 570 | 5,000 |
1992/10/15 | 570 | 570 | 570 | 570 | 2,000 |
1992/10/14 | 590 | 590 | 580 | 580 | 2,000 |
1992/10/13 | 590 | 590 | 590 | 590 | 2,000 |
1992/10/07 | 620 | 620 | 620 | 620 | 5,000 |
1992/10/06 | 590 | 590 | 590 | 590 | 2,000 |
1992/10/05 | 620 | 620 | 620 | 620 | 21,000 |
1992/10/02 | 620 | 649 | 620 | 641 | 123,000 |
1992/10/01 | 600 | 630 | 600 | 620 | 50,000 |
1992/09/30 | 584 | 600 | 579 | 600 | 17,000 |
1992/09/29 | 585 | 585 | 570 | 570 | 22,000 |
1992/09/28 | 586 | 586 | 586 | 586 | 5,000 |
1992/09/25 | 585 | 590 | 585 | 586 | 10,000 |
1992/09/24 | 581 | 590 | 580 | 585 | 7,000 |
1992/09/22 | 570 | 580 | 570 | 580 | 8,000 |
1992/09/21 | 575 | 575 | 575 | 575 | 3,000 |
1992/09/18 | 585 | 585 | 580 | 580 | 10,000 |
1992/09/17 | 570 | 570 | 570 | 570 | 3,000 |
1992/09/11 | 600 | 610 | 600 | 600 | 28,000 |
1992/09/10 | 580 | 600 | 580 | 600 | 29,000 |
1992/09/09 | 570 | 580 | 570 | 580 | 18,000 |
1992/09/08 | 575 | 580 | 573 | 580 | 15,000 |
1992/09/07 | 558 | 575 | 558 | 575 | 14,000 |
1992/09/04 | 550 | 560 | 550 | 560 | 14,000 |
1992/09/03 | 540 | 540 | 540 | 540 | 1,000 |
1992/09/02 | 540 | 540 | 530 | 530 | 4,000 |
1992/09/01 | 541 | 541 | 540 | 540 | 2,000 |
1992/08/31 | 530 | 540 | 530 | 540 | 6,000 |
1992/08/28 | 500 | 500 | 500 | 500 | 3,000 |
1992/08/27 | 492 | 500 | 492 | 500 | 3,000 |
1992/08/26 | 486 | 487 | 486 | 487 | 3,000 |
1992/08/21 | 445 | 445 | 440 | 440 | 12,000 |
1992/08/20 | 435 | 435 | 435 | 435 | 1,000 |
1992/08/17 | 435 | 435 | 435 | 435 | 5,000 |
1992/08/14 | 435 | 450 | 435 | 450 | 4,000 |
1992/08/13 | 450 | 450 | 445 | 445 | 12,000 |
1992/08/12 | 450 | 450 | 450 | 450 | 29,000 |
1992/08/11 | 450 | 450 | 445 | 445 | 16,000 |
1992/08/10 | 474 | 474 | 450 | 450 | 5,000 |
1992/08/07 | 480 | 480 | 475 | 475 | 2,000 |
1992/08/06 | 490 | 490 | 490 | 490 | 4,000 |
1992/08/05 | 490 | 490 | 490 | 490 | 2,000 |
1992/08/04 | 490 | 490 | 490 | 490 | 3,000 |
1992/08/03 | 491 | 491 | 490 | 490 | 3,000 |
1992/07/31 | 490 | 490 | 490 | 490 | 5,000 |
1992/07/30 | 511 | 511 | 500 | 500 | 4,000 |
1992/07/29 | 511 | 511 | 509 | 511 | 12,000 |
1992/07/28 | 520 | 520 | 510 | 510 | 11,000 |
1992/07/27 | 520 | 520 | 520 | 520 | 8,000 |
1992/07/24 | 540 | 540 | 520 | 520 | 5,000 |
1992/07/23 | 540 | 540 | 540 | 540 | 3,000 |
1992/07/22 | 540 | 540 | 540 | 540 | 4,000 |
1992/07/21 | 542 | 550 | 542 | 550 | 22,000 |
1992/07/20 | 552 | 552 | 552 | 552 | 3,000 |
1992/07/17 | 565 | 576 | 565 | 570 | 12,000 |
1992/07/16 | 576 | 580 | 575 | 575 | 17,000 |
1992/07/15 | 568 | 568 | 567 | 568 | 5,000 |
1992/07/14 | 576 | 576 | 570 | 575 | 6,000 |
1992/07/13 | 579 | 579 | 576 | 576 | 7,000 |
1992/07/10 | 576 | 576 | 576 | 576 | 3,000 |
1992/07/09 | 576 | 576 | 576 | 576 | 24,000 |
1992/07/08 | 580 | 580 | 576 | 580 | 23,000 |
1992/07/07 | 579 | 590 | 576 | 590 | 63,000 |
1992/07/06 | 576 | 576 | 574 | 576 | 67,000 |
1992/07/03 | 577 | 577 | 576 | 576 | 34,000 |
1992/07/02 | 576 | 578 | 576 | 578 | 27,000 |
1992/07/01 | 576 | 578 | 571 | 578 | 45,000 |
1992/06/30 | 576 | 576 | 575 | 576 | 6,000 |
1992/06/29 | 580 | 580 | 577 | 577 | 6,000 |
1992/06/26 | 582 | 582 | 580 | 582 | 12,000 |
1992/06/25 | 582 | 582 | 576 | 576 | 12,000 |
1992/06/24 | 584 | 584 | 580 | 580 | 9,000 |
1992/06/23 | 581 | 590 | 580 | 585 | 20,000 |
1992/06/22 | 585 | 588 | 585 | 585 | 13,000 |
1992/06/19 | 580 | 585 | 580 | 585 | 12,000 |
1992/06/18 | 580 | 580 | 570 | 580 | 15,000 |
1992/06/17 | 590 | 590 | 586 | 590 | 11,000 |
1992/06/16 | 590 | 590 | 585 | 585 | 16,000 |
1992/06/15 | 590 | 590 | 590 | 590 | 16,000 |
1992/06/12 | 590 | 590 | 590 | 590 | 12,000 |
1992/06/11 | 585 | 590 | 585 | 590 | 3,000 |
1992/06/10 | 590 | 590 | 585 | 585 | 9,000 |
1992/06/09 | 591 | 591 | 590 | 591 | 3,000 |
1992/06/08 | 586 | 590 | 586 | 590 | 3,000 |
1992/06/05 | 585 | 585 | 585 | 585 | 1,000 |
1992/06/04 | 583 | 590 | 583 | 585 | 8,000 |
1992/06/03 | 580 | 580 | 580 | 580 | 5,000 |
1992/06/02 | 580 | 580 | 580 | 580 | 4,000 |
1992/06/01 | 570 | 570 | 570 | 570 | 6,000 |
1992/05/29 | 580 | 580 | 580 | 580 | 2,000 |
1992/05/28 | 576 | 580 | 575 | 580 | 34,000 |
1992/05/27 | 585 | 585 | 576 | 578 | 34,000 |
1992/05/26 | 600 | 603 | 595 | 595 | 11,000 |
1992/05/25 | 608 | 608 | 607 | 607 | 2,000 |
1992/05/22 | 618 | 618 | 618 | 618 | 5,000 |
1992/05/21 | 620 | 620 | 618 | 618 | 3,000 |
1992/05/20 | 618 | 620 | 615 | 620 | 4,000 |
1992/05/19 | 619 | 619 | 618 | 618 | 11,000 |
1992/05/18 | 630 | 630 | 618 | 618 | 32,000 |
1992/05/15 | 621 | 629 | 621 | 622 | 18,000 |
1992/05/14 | 629 | 629 | 616 | 629 | 13,000 |
1992/05/13 | 621 | 630 | 620 | 630 | 20,000 |
1992/05/12 | 621 | 625 | 620 | 621 | 21,000 |
1992/05/11 | 596 | 620 | 596 | 620 | 24,000 |
1992/05/08 | 581 | 590 | 580 | 590 | 35,000 |
1992/05/07 | 580 | 585 | 580 | 580 | 32,000 |
1992/05/06 | 578 | 580 | 578 | 580 | 23,000 |
1992/05/01 | 576 | 578 | 576 | 577 | 9,000 |
1992/04/30 | 576 | 577 | 576 | 577 | 9,000 |
1992/04/28 | 576 | 576 | 576 | 576 | 10,000 |
1992/04/27 | 576 | 580 | 575 | 575 | 30,000 |
1992/04/24 | 580 | 580 | 575 | 576 | 54,000 |
1992/04/23 | 570 | 580 | 570 | 577 | 57,000 |
1992/04/22 | 555 | 565 | 555 | 565 | 39,000 |
1992/04/21 | 551 | 560 | 551 | 558 | 41,000 |
1992/04/20 | 555 | 559 | 555 | 558 | 14,000 |
1992/04/17 | 561 | 561 | 557 | 560 | 79,000 |
1992/04/16 | 560 | 560 | 551 | 557 | 31,000 |
1992/04/15 | 550 | 560 | 550 | 559 | 25,000 |
1992/04/14 | 540 | 556 | 540 | 556 | 14,000 |
1992/04/13 | 529 | 560 | 529 | 560 | 28,000 |
1992/04/10 | 520 | 527 | 500 | 500 | 18,000 |
1992/04/09 | 531 | 531 | 530 | 530 | 6,000 |
1992/04/08 | 540 | 540 | 530 | 539 | 25,000 |
1992/04/07 | 535 | 535 | 530 | 530 | 8,000 |
1992/04/01 | 639 | 639 | 620 | 634 | 32,000 |
1992/03/31 | 640 | 640 | 635 | 639 | 32,000 |
1992/03/30 | 640 | 640 | 638 | 640 | 23,000 |
1992/03/27 | 640 | 640 | 636 | 640 | 9,000 |
1992/03/26 | 640 | 640 | 635 | 640 | 16,000 |
1992/03/25 | 630 | 640 | 630 | 640 | 3,000 |
1992/03/24 | 638 | 645 | 635 | 645 | 34,000 |
1992/03/23 | 630 | 640 | 629 | 640 | 28,000 |
1992/03/19 | 590 | 620 | 590 | 620 | 28,000 |
1992/03/18 | 629 | 629 | 590 | 597 | 36,000 |
1992/03/17 | 630 | 630 | 615 | 620 | 25,000 |
1992/03/16 | 630 | 630 | 620 | 630 | 43,000 |
1992/03/12 | 630 | 630 | 623 | 630 | 35,000 |
1992/03/11 | 630 | 631 | 630 | 630 | 27,000 |
1992/03/10 | 625 | 630 | 625 | 630 | 13,000 |
1992/03/09 | 640 | 640 | 630 | 630 | 13,000 |
1992/03/06 | 641 | 645 | 640 | 640 | 17,000 |
1992/03/05 | 625 | 625 | 625 | 625 | 8,000 |
1992/03/04 | 630 | 630 | 625 | 625 | 6,000 |
1992/03/03 | 625 | 625 | 625 | 625 | 8,000 |
1992/03/02 | 638 | 640 | 625 | 625 | 17,000 |
1992/02/28 | 639 | 639 | 635 | 639 | 13,000 |
1992/02/27 | 629 | 635 | 626 | 630 | 19,000 |
1992/02/26 | 630 | 630 | 626 | 630 | 16,000 |
1992/02/25 | 625 | 630 | 620 | 630 | 14,000 |
1992/02/24 | 625 | 630 | 625 | 625 | 5,000 |
1992/02/21 | 613 | 625 | 613 | 625 | 3,000 |
1992/02/20 | 612 | 612 | 612 | 612 | 4,000 |
1992/02/19 | 605 | 645 | 605 | 645 | 31,000 |
1992/02/18 | 602 | 612 | 601 | 610 | 11,000 |
1992/02/17 | 601 | 601 | 599 | 600 | 5,000 |
1992/02/14 | 599 | 601 | 599 | 601 | 4,000 |
1992/02/13 | 605 | 605 | 585 | 585 | 3,000 |
1992/02/12 | 620 | 620 | 615 | 620 | 20,000 |
1992/02/10 | 639 | 639 | 639 | 639 | 1,000 |
1992/02/07 | 631 | 640 | 631 | 640 | 14,000 |
1992/02/06 | 630 | 641 | 630 | 641 | 21,000 |
1992/02/05 | 580 | 610 | 580 | 610 | 29,000 |
1992/02/03 | 575 | 575 | 570 | 570 | 2,000 |
1992/01/31 | 590 | 590 | 590 | 590 | 1,000 |
1992/01/29 | 585 | 590 | 585 | 590 | 3,000 |
1992/01/28 | 585 | 585 | 580 | 583 | 18,000 |
1992/01/27 | 590 | 590 | 585 | 585 | 13,000 |
1992/01/24 | 579 | 590 | 570 | 590 | 11,000 |
1992/01/23 | 570 | 580 | 570 | 580 | 8,000 |
1992/01/22 | 570 | 570 | 549 | 560 | 12,000 |
1992/01/21 | 570 | 580 | 565 | 580 | 7,000 |
1992/01/20 | 560 | 560 | 560 | 560 | 2,000 |
1992/01/17 | 590 | 590 | 570 | 570 | 9,000 |
1992/01/14 | 595 | 595 | 595 | 595 | 3,000 |
1992/01/13 | 625 | 625 | 615 | 615 | 4,000 |
1992/01/10 | 625 | 625 | 620 | 625 | 10,000 |
1992/01/09 | 620 | 620 | 615 | 620 | 13,000 |
1992/01/08 | 615 | 620 | 615 | 620 | 3,000 |
1992/01/07 | 630 | 630 | 620 | 620 | 8,000 |
1992/01/06 | 630 | 630 | 630 | 630 | 2,000 |