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 |
---|---|---|---|---|---|
1994/12/30 | 600 | 600 | 592 | 592 | 8,000 |
1994/12/29 | 590 | 602 | 586 | 600 | 30,000 |
1994/12/28 | 588 | 605 | 585 | 585 | 54,000 |
1994/12/27 | 583 | 588 | 581 | 582 | 59,000 |
1994/12/26 | 575 | 580 | 570 | 580 | 128,000 |
1994/12/22 | 561 | 565 | 557 | 560 | 82,000 |
1994/12/21 | 560 | 565 | 555 | 556 | 25,000 |
1994/12/20 | 551 | 553 | 548 | 550 | 97,000 |
1994/12/19 | 551 | 552 | 550 | 550 | 15,000 |
1994/12/16 | 560 | 570 | 550 | 570 | 35,000 |
1994/12/15 | 570 | 571 | 570 | 570 | 15,000 |
1994/12/14 | 550 | 550 | 548 | 550 | 24,000 |
1994/12/13 | 560 | 560 | 551 | 555 | 7,000 |
1994/12/12 | 570 | 570 | 550 | 550 | 22,000 |
1994/12/09 | 568 | 568 | 560 | 560 | 32,000 |
1994/12/08 | 567 | 570 | 565 | 568 | 10,000 |
1994/12/07 | 575 | 579 | 566 | 566 | 41,000 |
1994/12/06 | 589 | 589 | 575 | 575 | 5,000 |
1994/12/05 | 581 | 581 | 580 | 580 | 17,000 |
1994/12/02 | 580 | 580 | 568 | 570 | 21,000 |
1994/12/01 | 583 | 583 | 580 | 580 | 7,000 |
1994/11/30 | 573 | 582 | 573 | 580 | 39,000 |
1994/11/29 | 580 | 580 | 573 | 573 | 5,000 |
1994/11/28 | 572 | 580 | 570 | 570 | 9,000 |
1994/11/25 | 580 | 584 | 566 | 570 | 27,000 |
1994/11/24 | 581 | 584 | 575 | 584 | 96,000 |
1994/11/22 | 581 | 586 | 581 | 586 | 10,000 |
1994/11/21 | 610 | 610 | 605 | 610 | 34,000 |
1994/11/18 | 615 | 615 | 605 | 606 | 14,000 |
1994/11/17 | 610 | 610 | 609 | 609 | 4,000 |
1994/11/16 | 609 | 621 | 609 | 609 | 35,000 |
1994/11/15 | 586 | 609 | 586 | 609 | 12,000 |
1994/11/14 | 580 | 584 | 580 | 581 | 25,000 |
1994/11/11 | 601 | 602 | 595 | 600 | 24,000 |
1994/11/10 | 615 | 620 | 601 | 620 | 47,000 |
1994/11/09 | 628 | 628 | 605 | 613 | 23,000 |
1994/11/07 | 645 | 648 | 631 | 648 | 16,000 |
1994/11/04 | 639 | 650 | 639 | 650 | 13,000 |
1994/11/02 | 640 | 640 | 630 | 640 | 18,000 |
1994/11/01 | 631 | 631 | 625 | 625 | 4,000 |
1994/10/31 | 620 | 621 | 611 | 611 | 6,000 |
1994/10/28 | 634 | 634 | 612 | 620 | 5,000 |
1994/10/27 | 625 | 625 | 620 | 625 | 5,000 |
1994/10/26 | 615 | 615 | 615 | 615 | 4,000 |
1994/10/25 | 610 | 615 | 605 | 610 | 36,000 |
1994/10/24 | 620 | 620 | 615 | 615 | 13,000 |
1994/10/21 | 635 | 635 | 630 | 630 | 23,000 |
1994/10/20 | 636 | 640 | 636 | 636 | 20,000 |
1994/10/19 | 645 | 650 | 640 | 640 | 17,000 |
1994/10/18 | 640 | 640 | 635 | 635 | 39,000 |
1994/10/17 | 650 | 650 | 649 | 649 | 23,000 |
1994/10/14 | 658 | 662 | 657 | 657 | 21,000 |
1994/10/13 | 640 | 659 | 640 | 655 | 93,000 |
1994/10/12 | 635 | 635 | 630 | 630 | 32,000 |
1994/10/11 | 630 | 630 | 627 | 630 | 18,000 |
1994/10/07 | 623 | 630 | 623 | 625 | 24,000 |
1994/10/06 | 620 | 620 | 620 | 620 | 31,000 |
1994/10/05 | 625 | 625 | 620 | 620 | 44,000 |
1994/10/04 | 635 | 635 | 630 | 630 | 10,000 |
1994/10/03 | 625 | 625 | 625 | 625 | 2,000 |
1994/09/30 | 640 | 640 | 615 | 620 | 8,000 |
1994/09/29 | 612 | 620 | 611 | 620 | 38,000 |
1994/09/28 | 610 | 615 | 609 | 610 | 55,000 |
1994/09/27 | 615 | 615 | 608 | 608 | 17,000 |
1994/09/26 | 613 | 625 | 611 | 615 | 36,000 |
1994/09/22 | 612 | 612 | 610 | 611 | 36,000 |
1994/09/21 | 612 | 612 | 604 | 612 | 19,000 |
1994/09/20 | 613 | 616 | 611 | 616 | 10,000 |
1994/09/19 | 620 | 622 | 611 | 611 | 13,000 |
1994/09/16 | 625 | 630 | 621 | 621 | 13,000 |
1994/09/14 | 635 | 636 | 630 | 633 | 26,000 |
1994/09/13 | 639 | 640 | 636 | 636 | 11,000 |
1994/09/12 | 641 | 641 | 640 | 640 | 8,000 |
1994/09/09 | 641 | 644 | 641 | 641 | 33,000 |
1994/09/08 | 641 | 642 | 641 | 641 | 6,000 |
1994/09/07 | 652 | 652 | 641 | 641 | 24,000 |
1994/09/06 | 651 | 651 | 651 | 651 | 2,000 |
1994/09/05 | 650 | 656 | 650 | 656 | 4,000 |
1994/09/02 | 671 | 671 | 661 | 665 | 83,000 |
1994/09/01 | 666 | 667 | 665 | 667 | 19,000 |
1994/08/31 | 663 | 668 | 663 | 665 | 6,000 |
1994/08/30 | 674 | 674 | 661 | 661 | 9,000 |
1994/08/29 | 675 | 675 | 671 | 675 | 15,000 |
1994/08/26 | 675 | 675 | 670 | 670 | 13,000 |
1994/08/25 | 675 | 680 | 675 | 675 | 12,000 |
1994/08/24 | 675 | 676 | 675 | 675 | 11,000 |
1994/08/23 | 671 | 680 | 671 | 680 | 21,000 |
1994/08/22 | 686 | 686 | 670 | 670 | 41,000 |
1994/08/19 | 700 | 700 | 697 | 697 | 11,000 |
1994/08/18 | 697 | 710 | 697 | 710 | 23,000 |
1994/08/17 | 690 | 700 | 690 | 700 | 18,000 |
1994/08/16 | 699 | 699 | 690 | 690 | 15,000 |
1994/08/15 | 701 | 705 | 691 | 691 | 29,000 |
1994/08/12 | 698 | 709 | 698 | 709 | 29,000 |
1994/08/11 | 690 | 698 | 690 | 698 | 10,000 |
1994/08/10 | 690 | 690 | 685 | 686 | 20,000 |
1994/08/09 | 695 | 695 | 690 | 690 | 56,000 |
1994/08/08 | 695 | 695 | 686 | 689 | 45,000 |
1994/08/05 | 690 | 690 | 686 | 686 | 21,000 |
1994/08/04 | 700 | 700 | 687 | 698 | 62,000 |
1994/08/03 | 696 | 700 | 690 | 690 | 25,000 |
1994/08/02 | 700 | 700 | 695 | 695 | 9,000 |
1994/08/01 | 680 | 682 | 680 | 680 | 23,000 |
1994/07/29 | 687 | 687 | 680 | 680 | 3,000 |
1994/07/28 | 674 | 675 | 668 | 670 | 24,000 |
1994/07/27 | 689 | 689 | 680 | 680 | 22,000 |
1994/07/26 | 700 | 701 | 700 | 700 | 14,000 |
1994/07/25 | 710 | 710 | 695 | 710 | 49,000 |
1994/07/22 | 719 | 720 | 697 | 697 | 36,000 |
1994/07/21 | 725 | 730 | 719 | 720 | 46,000 |
1994/07/20 | 710 | 738 | 710 | 735 | 85,000 |
1994/07/19 | 705 | 708 | 700 | 705 | 21,000 |
1994/07/18 | 700 | 705 | 700 | 700 | 22,000 |
1994/07/15 | 705 | 709 | 698 | 700 | 28,000 |
1994/07/14 | 701 | 715 | 700 | 715 | 73,000 |
1994/07/13 | 710 | 710 | 700 | 700 | 22,000 |
1994/07/12 | 701 | 701 | 696 | 696 | 24,000 |
1994/07/11 | 715 | 715 | 700 | 701 | 15,000 |
1994/07/08 | 714 | 715 | 710 | 715 | 23,000 |
1994/07/07 | 707 | 707 | 704 | 704 | 12,000 |
1994/07/06 | 705 | 705 | 705 | 705 | 15,000 |
1994/07/05 | 704 | 720 | 703 | 705 | 16,000 |
1994/07/04 | 702 | 720 | 702 | 703 | 32,000 |
1994/07/01 | 721 | 721 | 700 | 720 | 26,000 |
1994/06/30 | 710 | 710 | 697 | 700 | 14,000 |
1994/06/29 | 705 | 715 | 703 | 703 | 16,000 |
1994/06/28 | 697 | 715 | 697 | 715 | 18,000 |
1994/06/27 | 700 | 700 | 695 | 695 | 8,000 |
1994/06/24 | 715 | 715 | 706 | 706 | 6,000 |
1994/06/23 | 710 | 720 | 705 | 720 | 12,000 |
1994/06/22 | 710 | 711 | 710 | 710 | 19,000 |
1994/06/21 | 735 | 735 | 727 | 731 | 42,000 |
1994/06/20 | 735 | 735 | 726 | 727 | 17,000 |
1994/06/17 | 725 | 735 | 722 | 735 | 30,000 |
1994/06/16 | 725 | 726 | 725 | 725 | 14,000 |
1994/06/15 | 729 | 730 | 725 | 726 | 20,000 |
1994/06/14 | 732 | 732 | 720 | 730 | 24,000 |
1994/06/13 | 739 | 739 | 731 | 734 | 34,000 |
1994/06/10 | 710 | 730 | 710 | 730 | 78,000 |
1994/06/09 | 715 | 721 | 710 | 710 | 41,000 |
1994/06/08 | 726 | 726 | 721 | 721 | 55,000 |
1994/06/07 | 720 | 730 | 720 | 725 | 12,000 |
1994/06/06 | 711 | 715 | 711 | 715 | 5,000 |
1994/06/03 | 726 | 726 | 718 | 720 | 14,000 |
1994/06/02 | 730 | 735 | 726 | 735 | 40,000 |
1994/06/01 | 739 | 739 | 724 | 735 | 46,000 |
1994/05/31 | 726 | 731 | 726 | 730 | 27,000 |
1994/05/30 | 744 | 744 | 730 | 730 | 62,000 |
1994/05/27 | 725 | 735 | 725 | 735 | 58,000 |
1994/05/26 | 720 | 730 | 715 | 730 | 13,000 |
1994/05/25 | 729 | 730 | 715 | 730 | 28,000 |
1994/05/24 | 730 | 730 | 712 | 730 | 8,000 |
1994/05/23 | 730 | 730 | 711 | 725 | 22,000 |
1994/05/20 | 728 | 733 | 717 | 733 | 32,000 |
1994/05/19 | 727 | 735 | 722 | 735 | 44,000 |
1994/05/18 | 734 | 744 | 730 | 730 | 69,000 |
1994/05/17 | 735 | 735 | 722 | 734 | 110,000 |
1994/05/16 | 720 | 738 | 719 | 735 | 208,000 |
1994/05/13 | 703 | 705 | 695 | 702 | 103,000 |
1994/05/12 | 702 | 710 | 701 | 703 | 20,000 |
1994/05/11 | 699 | 710 | 699 | 700 | 11,000 |
1994/05/10 | 683 | 699 | 681 | 699 | 26,000 |
1994/05/09 | 684 | 694 | 683 | 684 | 16,000 |
1994/05/06 | 690 | 690 | 682 | 683 | 9,000 |
1994/05/02 | 691 | 691 | 680 | 680 | 21,000 |
1994/04/28 | 690 | 693 | 685 | 685 | 31,000 |
1994/04/27 | 713 | 713 | 695 | 697 | 5,000 |
1994/04/26 | 710 | 713 | 693 | 713 | 11,000 |
1994/04/25 | 724 | 724 | 709 | 720 | 21,000 |
1994/04/22 | 691 | 714 | 691 | 714 | 35,000 |
1994/04/21 | 701 | 701 | 690 | 690 | 14,000 |
1994/04/20 | 712 | 712 | 700 | 701 | 11,000 |
1994/04/19 | 711 | 715 | 711 | 713 | 25,000 |
1994/04/18 | 715 | 718 | 710 | 710 | 21,000 |
1994/04/15 | 700 | 705 | 698 | 705 | 22,000 |
1994/04/14 | 691 | 705 | 691 | 700 | 28,000 |
1994/04/13 | 691 | 705 | 691 | 700 | 30,000 |
1994/04/12 | 695 | 704 | 691 | 691 | 12,000 |
1994/04/11 | 680 | 705 | 675 | 705 | 45,000 |
1994/04/08 | 695 | 700 | 680 | 680 | 61,000 |
1994/04/07 | 713 | 713 | 690 | 690 | 19,000 |
1994/04/06 | 699 | 710 | 695 | 710 | 24,000 |
1994/04/05 | 689 | 699 | 689 | 689 | 15,000 |
1994/04/04 | 699 | 699 | 699 | 699 | 16,000 |
1994/04/01 | 684 | 684 | 680 | 684 | 25,000 |
1994/03/31 | 693 | 700 | 680 | 685 | 35,000 |
1994/03/30 | 700 | 700 | 690 | 691 | 15,000 |
1994/03/29 | 705 | 705 | 705 | 705 | 4,000 |
1994/03/28 | 720 | 720 | 705 | 705 | 6,000 |
1994/03/25 | 698 | 705 | 686 | 705 | 109,000 |
1994/03/24 | 696 | 700 | 695 | 700 | 56,000 |
1994/03/23 | 707 | 707 | 705 | 706 | 22,000 |
1994/03/22 | 705 | 724 | 705 | 707 | 43,000 |
1994/03/18 | 720 | 720 | 710 | 710 | 12,000 |
1994/03/17 | 718 | 718 | 711 | 713 | 24,000 |
1994/03/16 | 720 | 725 | 710 | 710 | 18,000 |
1994/03/15 | 725 | 729 | 720 | 720 | 17,000 |
1994/03/14 | 706 | 715 | 700 | 705 | 80,000 |
1994/03/11 | 719 | 719 | 702 | 705 | 37,000 |
1994/03/10 | 700 | 730 | 699 | 729 | 63,000 |
1994/03/09 | 725 | 725 | 700 | 701 | 53,000 |
1994/03/08 | 720 | 730 | 720 | 725 | 16,000 |
1994/03/07 | 739 | 739 | 720 | 720 | 17,000 |
1994/03/04 | 710 | 731 | 710 | 720 | 33,000 |
1994/03/03 | 720 | 730 | 710 | 715 | 12,000 |
1994/03/02 | 723 | 735 | 723 | 730 | 26,000 |
1994/03/01 | 750 | 750 | 733 | 733 | 31,000 |
1994/02/28 | 760 | 760 | 753 | 753 | 32,000 |
1994/02/25 | 767 | 767 | 742 | 760 | 75,000 |
1994/02/24 | 749 | 769 | 749 | 769 | 105,000 |
1994/02/23 | 739 | 750 | 735 | 750 | 35,000 |
1994/02/22 | 740 | 750 | 740 | 740 | 16,000 |
1994/02/21 | 759 | 759 | 740 | 740 | 8,000 |
1994/02/18 | 752 | 755 | 740 | 750 | 73,000 |
1994/02/17 | 755 | 764 | 749 | 752 | 135,000 |
1994/02/16 | 752 | 758 | 745 | 748 | 67,000 |
1994/02/15 | 724 | 746 | 724 | 732 | 62,000 |
1994/02/14 | 747 | 748 | 745 | 746 | 37,000 |
1994/02/10 | 770 | 773 | 760 | 760 | 116,000 |
1994/02/09 | 765 | 774 | 747 | 769 | 229,000 |
1994/02/08 | 760 | 775 | 756 | 765 | 305,000 |
1994/02/07 | 749 | 753 | 744 | 745 | 69,000 |
1994/02/04 | 732 | 758 | 730 | 755 | 279,000 |
1994/02/03 | 745 | 755 | 725 | 726 | 138,000 |
1994/02/02 | 733 | 767 | 722 | 752 | 307,000 |
1994/02/01 | 705 | 735 | 700 | 735 | 362,000 |
1994/01/31 | 696 | 705 | 696 | 705 | 100,000 |
1994/01/28 | 665 | 680 | 665 | 676 | 26,000 |
1994/01/27 | 685 | 695 | 672 | 675 | 31,000 |
1994/01/26 | 672 | 691 | 672 | 685 | 35,000 |
1994/01/25 | 665 | 665 | 655 | 665 | 9,000 |
1994/01/24 | 650 | 665 | 650 | 665 | 42,000 |
1994/01/21 | 690 | 695 | 682 | 690 | 108,000 |
1994/01/20 | 707 | 707 | 690 | 690 | 39,000 |
1994/01/19 | 697 | 705 | 681 | 705 | 50,000 |
1994/01/18 | 708 | 710 | 699 | 699 | 37,000 |
1994/01/17 | 710 | 710 | 705 | 708 | 43,000 |
1994/01/14 | 710 | 717 | 702 | 702 | 219,000 |
1994/01/13 | 680 | 709 | 679 | 709 | 123,000 |
1994/01/12 | 662 | 675 | 662 | 675 | 60,000 |
1994/01/11 | 660 | 670 | 660 | 668 | 44,000 |
1994/01/10 | 635 | 664 | 635 | 664 | 45,000 |
1994/01/07 | 630 | 635 | 630 | 635 | 28,000 |
1994/01/06 | 622 | 635 | 610 | 635 | 25,000 |
1994/01/05 | 620 | 620 | 620 | 620 | 9,000 |
1994/01/04 | 599 | 599 | 595 | 599 | 7,000 |