1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 1987年

5612 日本鋳鉄管(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2843143142042026,0004,200
1987-12-2645745744144142,0004,410
1987-12-25480480460460101,0004,600
1987-12-2448048447547769,0004,770
1987-12-2347548046947065,0004,700
1987-12-22495495485490194,0004,900
1987-12-21495495486495139,0004,950
1987-12-18485485461461216,0004,610
1987-12-17495498484487280,0004,870
1987-12-16510511484485636,0004,850
1987-12-154705154655001,125,0005,000
1987-12-14444467444460154,0004,600
1987-12-1145045044044382,0004,430
1987-12-10455465455455152,0004,550
1987-12-09464464445455187,0004,550
1987-12-08450470441467561,0004,670
1987-12-0741543541543580,0004,350
1987-12-0543043041041030,0004,100
1987-12-0443043341942497,0004,240
1987-12-0342142941542073,0004,200
1987-12-0242742741541548,0004,150
1987-12-0142042039439438,0003,940
1987-11-3044044042042035,0004,200
1987-11-2844544542544054,0004,400
1987-11-27450468435440234,0004,400
1987-11-26435450428450213,0004,500
1987-11-25406440405420107,0004,200
1987-11-2440341039540037,0004,000
1987-11-2040040040040023,0004,000
1987-11-1941441539539513,0003,950
1987-11-1840041540041517,0004,150
1987-11-1741841840541137,0004,110
1987-11-1640141840141336,0004,130
1987-11-1340040140040050,0004,000
1987-11-1236537936536529,0003,650
1987-11-1138138135936047,0003,600
1987-11-1039039036636629,0003,660
1987-11-0938240038239022,0003,900
1987-11-0738038138038019,0003,800
1987-11-0638039038038228,0003,820
1987-11-0539439438238220,0003,820
1987-11-0438438438438414,0003,840
1987-11-0238740038740018,0004,000
1987-10-3138238638138521,0003,850
1987-10-3038038637538027,0003,800
1987-10-2939039038038044,0003,800
1987-10-2838639938639037,0003,900
1987-10-2738038237537659,0003,760
1987-10-2640040038038217,0003,820
1987-10-2439540539540443,0004,040
1987-10-2341241940040067,0004,000
1987-10-2242043541542074,0004,200
1987-10-2140541040041051,0004,100
1987-10-1945045043243539,0004,350
1987-10-1646646745145284,0004,520
1987-10-15488488465479203,0004,790
1987-10-14480495478488902,0004,880
1987-10-13460477455477529,0004,770
1987-10-12440455436455136,0004,550
1987-10-09436443435436112,0004,360
1987-10-0842843542343581,0004,350
1987-10-0741643041642856,0004,280
1987-10-0641341541341441,0004,140
1987-10-0542042040641026,0004,100
1987-10-0340142040141551,0004,150
1987-10-024004014004008,0004,000
1987-10-0140040039839853,0003,980
1987-09-3040540839840814,0004,080
1987-09-2940541040440517,0004,050
1987-09-2841041039739733,0003,970
1987-09-2640942040941019,0004,100
1987-09-2541041040240428,0004,040
1987-09-2441042041041032,0004,100
1987-09-2242042040940912,0004,090
1987-09-2141143041042068,0004,200
1987-09-1841141341041043,0004,100
1987-09-1741941941041847,0004,180
1987-09-1641542041141935,0004,190
1987-09-1442042541541520,0004,150
1987-09-1142242541541514,0004,150
1987-09-1042042041241237,0004,120
1987-09-0942042141541522,0004,150
1987-09-0841542041441515,0004,150
1987-09-074124124124126,0004,120
1987-09-0542042041041043,0004,100
1987-09-0442442641541537,0004,150
1987-09-0341542541542556,0004,250
1987-09-0243644043043062,0004,300
1987-09-0144044043143171,0004,310
1987-08-3144544543544066,0004,400
1987-08-2944744843143159,0004,310
1987-08-28435445428445125,0004,450
1987-08-2744044542142586,0004,250
1987-08-26420440415435124,0004,350
1987-08-2542042841241746,0004,170
1987-08-2443043042042037,0004,200
1987-08-2241542040542086,0004,200
1987-08-2141341540340560,0004,050
1987-08-2040541040340337,0004,030
1987-08-1942442441541542,0004,150
1987-08-1842542742342722,0004,270
1987-08-1742143042142729,0004,270
1987-08-144304304214229,0004,220
1987-08-1342542542042039,0004,200
1987-08-1243643942543585,0004,350
1987-08-1143044043043569,0004,350
1987-08-1042042541642518,0004,250
1987-08-0742943042542551,0004,250
1987-08-0643043542543041,0004,300
1987-08-0542044341544081,0004,400
1987-08-0444444442042074,0004,200
1987-08-03454454440440192,0004,400
1987-08-01422460422459800,0004,590
1987-07-31420427415421144,0004,210
1987-07-30428429405420140,0004,200
1987-07-29407420403419158,0004,190
1987-07-2840641240340368,0004,030
1987-07-2740641040240562,0004,050
1987-07-2539540039339742,0003,970
1987-07-2438640038639531,0003,950
1987-07-2340340339039177,0003,910
1987-07-2239041039040370,0004,030
1987-07-2139239538139568,0003,950
1987-07-2041141640040051,0004,000
1987-07-17416423411411209,0004,110
1987-07-16405433405424621,0004,240
1987-07-15400410400401142,0004,010
1987-07-14400402395400116,0004,000
1987-07-13407407390391207,0003,910
1987-07-10404419391391637,0003,910
1987-07-09370404370404518,0004,040
1987-07-0837337536037487,0003,740
1987-07-0737537736836880,0003,680
1987-07-06375380371375106,0003,750
1987-07-0437837937037282,0003,720
1987-07-03360374355372102,0003,720
1987-07-0235035434935444,0003,540
1987-07-0135035035035027,0003,500
1987-06-3034634633633636,0003,360
1987-06-2936036535535824,0003,580
1987-06-2735035034534515,0003,450
1987-06-2635035534535541,0003,550
1987-06-2534535034535033,0003,500
1987-06-2434034534034546,0003,450
1987-06-2334434434034025,0003,400
1987-06-2235935935035035,0003,500
1987-06-1936036034936043,0003,600
1987-06-1836636836036035,0003,600
1987-06-1736937436637041,0003,700
1987-06-1637537936637883,0003,780
1987-06-15380380375376144,0003,760
1987-06-12372380371379167,0003,790
1987-06-11360370357370120,0003,700
1987-06-1035536035436031,0003,600
1987-06-0935135535035457,0003,540
1987-06-0835035535035043,0003,500
1987-06-0635035335035056,0003,500
1987-06-0535035535035046,0003,500
1987-06-0435335535035556,0003,550
1987-06-0336536735535549,0003,550
1987-06-02367370362365141,0003,650
1987-06-01350362350362156,0003,620
1987-05-3034234934034948,0003,490
1987-05-2934234234034018,0003,400
1987-05-2834034033633723,0003,370
1987-05-2734634633634035,0003,400
1987-05-2634635034634641,0003,460
1987-05-2534834934634831,0003,480
1987-05-2334934934034748,0003,470
1987-05-2233534533534531,0003,450
1987-05-2134134534034130,0003,410
1987-05-2034434534034428,0003,440
1987-05-1935035034134146,0003,410
1987-05-18345350341350130,0003,500
1987-05-1534534533834571,0003,450
1987-05-1434034533633859,0003,380
1987-05-1332933532533163,0003,310
1987-05-1232032531832442,0003,240
1987-05-1132632631832035,0003,200
1987-05-0832332932232210,0003,220
1987-05-0732032032032010,0003,200
1987-05-0632932931631629,0003,160
1987-05-023213303213303,0003,300
1987-05-0132032931531512,0003,150
1987-04-3031932931532911,0003,290
1987-04-2832032331532040,0003,200
1987-04-273233303233307,0003,300
1987-04-2533033032032018,0003,200
1987-04-2432033032033015,0003,300
1987-04-2332533032032019,0003,200
1987-04-2232533032533020,0003,300
1987-04-2133734033033032,0003,300
1987-04-2034034033333436,0003,340
1987-04-1733534033533919,0003,390
1987-04-1634834833333335,0003,330
1987-04-1535035034034065,0003,400
1987-04-1434535034435096,0003,500
1987-04-1334034334034173,0003,410
1987-04-1032833032533055,0003,300
1987-04-0932633032032527,0003,250
1987-04-0832533032532552,0003,250
1987-04-0731532431532142,0003,210
1987-04-0631032331031033,0003,100
1987-04-0430831030631030,0003,100
1987-04-0330531029930542,0003,050
1987-04-0230531030531022,0003,100
1987-04-0130530730530612,0003,060
1987-03-3130430529530038,0003,000
1987-03-3031531930530528,0003,050
1987-03-2831531531231511,0003,150
1987-03-2730831130630618,0003,060
1987-03-2531531531031015,0003,100
1987-03-2431532031131113,0003,110
1987-03-2331032031032016,0003,200
1987-03-2032032031032016,0003,200
1987-03-1932532531032449,0003,240
1987-03-1831332031332028,0003,200
1987-03-1730731530731128,0003,110
1987-03-1630631030530536,0003,050
1987-03-1331031030430518,0003,050
1987-03-1230931030430433,0003,040
1987-03-1130631030530526,0003,050
1987-03-1031231330630630,0003,060
1987-03-0931631631031230,0003,120
1987-03-0731631631231311,0003,130
1987-03-0631631631531612,0003,160
1987-03-0531132031031637,0003,160
1987-03-0432032031031025,0003,100
1987-03-0331532531531630,0003,160
1987-03-0232032031932016,0003,200
1987-02-2832033032033020,0003,300
1987-02-2733033031933027,0003,300
1987-02-2632033031833033,0003,300
1987-02-2533033032032025,0003,200
1987-02-2432032531832230,0003,220
1987-02-2332532531731819,0003,180
1987-02-2032932931731724,0003,170
1987-02-1932532932032940,0003,290
1987-02-1832232232032054,0003,200
1987-02-1732032532032047,0003,200
1987-02-1632532532032033,0003,200
1987-02-1333533832533037,0003,300
1987-02-1233533833033022,0003,300
1987-02-1033033032532532,0003,250
1987-02-0932033032032626,0003,260
1987-02-0732032132032030,0003,200
1987-02-063213213203206,0003,200
1987-02-0532532532032020,0003,200
1987-02-0432132532032527,0003,250
1987-02-0333533532032039,0003,200
1987-02-0233134033033534,0003,350
1987-01-3133033531831836,0003,180
1987-01-3031733031733052,0003,300
1987-01-2933833933033033,0003,300
1987-01-2833934033034068,0003,400
1987-01-2733934033034041,0003,400
1987-01-2633633933033946,0003,390
1987-01-2433033033033015,0003,300
1987-01-2331732031732020,0003,200
1987-01-2232032131531557,0003,150
1987-01-2133533833033021,0003,300
1987-01-2033834033333728,0003,370
1987-01-1933834033534036,0003,400
1987-01-1633533532033527,0003,350
1987-01-1433534033034036,0003,400
1987-01-1333933933533522,0003,350
1987-01-1233935033534428,0003,440
1987-01-0934634933033566,0003,350
1987-01-08350350345345142,0003,450
1987-01-0733634833634894,0003,480
1987-01-06351355330330106,0003,300

分割・併合履歴 ： [2018-09-26]1株→0.1株