1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 1989年

5612 日本鋳鉄管(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2980081579581529,0008,150
1989-12-2880080079079819,0007,980
1989-12-2780080078380030,0008,000
1989-12-2680080878580826,0008,080
1989-12-2579081079081031,0008,100
1989-12-2280281078080049,0008,000
1989-12-2180881080080047,0008,000
1989-12-2081982080881129,0008,110
1989-12-1983983981982079,0008,200
1989-12-18840843833833113,0008,330
1989-12-15805850805833368,0008,330
1989-12-1481081580580546,0008,050
1989-12-1381081080081090,0008,100
1989-12-1281081580580961,0008,090
1989-12-1181682080080051,0008,000
1989-12-0882082480681589,0008,150
1989-12-07815830810819307,0008,190
1989-12-06798820795810445,0008,100
1989-12-05780795778794212,0007,940
1989-12-04775780766780117,0007,800
1989-12-0177477476576666,0007,660
1989-11-3076877576877044,0007,700
1989-11-2977478077077596,0007,750
1989-11-28768780761768108,0007,680
1989-11-27765775761761111,0007,610
1989-11-2475976075276036,0007,600
1989-11-2276976974574641,0007,460
1989-11-2174176074176029,0007,600
1989-11-2076076073073734,0007,370
1989-11-1774076074076051,0007,600
1989-11-1676076075075031,0007,500
1989-11-1574076074076073,0007,600
1989-11-1477077075075067,0007,500
1989-11-1376077975277080,0007,700
1989-11-10735765735760169,0007,600
1989-11-0974474573174543,0007,450
1989-11-0874574573873825,0007,380
1989-11-0775075073573540,0007,350
1989-11-0674576074576050,0007,600
1989-11-0272075071574564,0007,450
1989-11-0171472471071543,0007,150
1989-10-3172472471071335,0007,130
1989-10-3072672672372527,0007,250
1989-10-2773073572172345,0007,230
1989-10-2674575073574049,0007,400
1989-10-2576676674574584,0007,450
1989-10-24765780760765137,0007,650
1989-10-2375076575075792,0007,570
1989-10-20760760740750117,0007,500
1989-10-19784784760760220,0007,600
1989-10-18749801744784755,0007,840
1989-10-17711754711749533,0007,490
1989-10-16715720699709111,0007,090
1989-10-13695725695725122,0007,250
1989-10-12711715695705109,0007,050
1989-10-11725725710715241,0007,150
1989-10-09700727699720346,0007,200
1989-10-06695699685697124,0006,970
1989-10-05690700680699102,0006,990
1989-10-04665701660700167,0007,000
1989-10-0365566065566018,0006,600
1989-10-0264865064865019,0006,500
1989-09-2965065064664816,0006,480
1989-09-2865066565065026,0006,500
1989-09-2767467466066015,0006,600
1989-09-2664068064067528,0006,750
1989-09-2567067065065027,0006,500
1989-09-2265567565567521,0006,750
1989-09-2167868066566524,0006,650
1989-09-20680680675678112,0006,780
1989-09-19669680668680107,0006,800
1989-09-1865866565866468,0006,640
1989-09-14625650625650158,0006,500
1989-09-136356356356359,0006,350
1989-09-126306356306353,0006,350
1989-09-1163264362562514,0006,250
1989-09-0864064563063034,0006,300
1989-09-076536536456456,0006,450
1989-09-0665165364565316,0006,530
1989-09-0564064562564514,0006,450
1989-09-0465965965065019,0006,500
1989-09-0165666065565918,0006,590
1989-08-3065966065566016,0006,600
1989-08-2965765965565922,0006,590
1989-08-2865766065765712,0006,570
1989-08-2565966065565536,0006,550
1989-08-2465965965665639,0006,560
1989-08-2365666065565514,0006,550
1989-08-2265765865565519,0006,550
1989-08-2165966065566037,0006,600
1989-08-1865065564865514,0006,550
1989-08-1764965064864825,0006,480
1989-08-1665065164564510,0006,450
1989-08-1565065865065816,0006,580
1989-08-1465566065565812,0006,580
1989-08-1165565965065035,0006,500
1989-08-1065865864965023,0006,500
1989-08-0964565964564833,0006,480
1989-08-0864864864564519,0006,450
1989-08-0764865064764812,0006,480
1989-08-0465965964564714,0006,470
1989-08-0365066065066016,0006,600
1989-08-0264065064064121,0006,410
1989-08-0165666563063135,0006,310
1989-07-3165066065065017,0006,500
1989-07-2863165062665040,0006,500
1989-07-2762163062163028,0006,300
1989-07-2662163062063029,0006,300
1989-07-256186206186206,0006,200
1989-07-246116156116158,0006,150
1989-07-2161262661162611,0006,260
1989-07-2061261561061030,0006,100
1989-07-1962062061862018,0006,200
1989-07-186216216206207,0006,200
1989-07-1762662662062610,0006,260
1989-07-1462662762662625,0006,260
1989-07-1362162661862633,0006,260
1989-07-1161861961661815,0006,180
1989-07-1062062061661821,0006,180
1989-07-0761962061662018,0006,200
1989-07-0662162161561816,0006,180
1989-07-056236236166209,0006,200
1989-07-046206206206206,0006,200
1989-07-0361962561062510,0006,250
1989-06-306296296296293,0006,290
1989-06-2961361361061314,0006,130
1989-06-2861761761361312,0006,130
1989-06-276256306216214,0006,210
1989-06-2662963061663021,0006,300
1989-06-2362563062563013,0006,300
1989-06-2261662061162018,0006,200
1989-06-2162164060561722,0006,170
1989-06-2062163062163015,0006,300
1989-06-1963063062162112,0006,210
1989-06-1662963562063025,0006,300
1989-06-156406406356352,0006,350
1989-06-1463563563263521,0006,350
1989-06-1363764063763713,0006,370
1989-06-1264164863763924,0006,390
1989-06-096376456376456,0006,450
1989-06-086506506366364,0006,360
1989-06-076406416326328,0006,320
1989-06-0664364364064012,0006,400
1989-06-0565965964564516,0006,450
1989-06-0266466465865918,0006,590
1989-06-0166567066366336,0006,630
1989-05-3167867866566526,0006,650
1989-05-3065167865167812,0006,780
1989-05-2967067967067073,0006,700
1989-05-2666967066566925,0006,690
1989-05-2565567065567018,0006,700
1989-05-2465667065666522,0006,650
1989-05-2367067065665629,0006,560
1989-05-2267867867067037,0006,700
1989-05-1968068067067041,0006,700
1989-05-1868368568068043,0006,800
1989-05-1768568968168563,0006,850
1989-05-1669169168568584,0006,850
1989-05-15681694680694150,0006,940
1989-05-1267568067567878,0006,780
1989-05-1167868067167263,0006,720
1989-05-10679685678678135,0006,780
1989-05-09680685673678201,0006,780
1989-05-08679680651670155,0006,700
1989-05-02630670626670146,0006,700
1989-05-0162064061062638,0006,260
1989-04-2860061059861056,0006,100
1989-04-2760460560060067,0006,000
1989-04-2661061060160317,0006,030
1989-04-2560061060060029,0006,000
1989-04-2461061060060029,0006,000
1989-04-2160561460161022,0006,100
1989-04-2061061060560531,0006,050
1989-04-196106106086109,0006,100
1989-04-1861561560560513,0006,050
1989-04-1761561561561514,0006,150
1989-04-1462062561561523,0006,150
1989-04-1361662061561512,0006,150
1989-04-126106116106117,0006,110
1989-04-1161061060060310,0006,030
1989-04-1062162160060012,0006,000
1989-04-0762562561062021,0006,200
1989-04-0662163062062020,0006,200
1989-04-0563563562062021,0006,200
1989-04-0462063562063516,0006,350
1989-04-0360761560761515,0006,150
1989-03-3163063861061010,0006,100
1989-03-3062564062562525,0006,250
1989-03-2959561559561518,0006,150
1989-03-285925935925934,0005,930
1989-03-2760060059059616,0005,960
1989-03-2460061059160820,0006,080
1989-03-2360060059060027,0006,000
1989-03-2260160360060027,0006,000
1989-03-2061061060260333,0006,030
1989-03-1761061060560735,0006,070
1989-03-1662562561361332,0006,130
1989-03-1561163061062021,0006,200
1989-03-1460861460861011,0006,100
1989-03-1360560760560710,0006,070
1989-03-1061362060060025,0006,000
1989-03-0962162161561523,0006,150
1989-03-0862162561861825,0006,180
1989-03-0762063061762124,0006,210
1989-03-0662762762062017,0006,200
1989-03-0361762561561721,0006,170
1989-03-0261362061361545,0006,150
1989-03-0162162561161227,0006,120
1989-02-2862562562062277,0006,220
1989-02-2762963062062531,0006,250
1989-02-2363564063063040,0006,300
1989-02-2263064563064037,0006,400
1989-02-2165065063064045,0006,400
1989-02-2065965964565023,0006,500
1989-02-1764164962564936,0006,490
1989-02-1664564562062173,0006,210
1989-02-1564765063964591,0006,450
1989-02-1461564061564046,0006,400
1989-02-1364064063063538,0006,350
1989-02-1065065665065083,0006,500
1989-02-0966066065065033,0006,500
1989-02-0867768066066068,0006,600
1989-02-07675680670671135,0006,710
1989-02-06660670655665106,0006,650
1989-02-0366067065065085,0006,500
1989-02-0266066864064089,0006,400
1989-02-01670670660660139,0006,600
1989-01-3167968065565580,0006,550
1989-01-30672685670680147,0006,800
1989-01-28669675669672134,0006,720
1989-01-27650669650665153,0006,650
1989-01-26645648638638167,0006,380
1989-01-25601645601640154,0006,400
1989-01-2459460059359862,0005,980
1989-01-2359159859159148,0005,910
1989-01-2059959959259533,0005,950
1989-01-1959160059159952,0005,990
1989-01-1858160058059036,0005,900
1989-01-1758059057058050,0005,800
1989-01-1357958057058051,0005,800
1989-01-1257058056556518,0005,650
1989-01-1156958056057032,0005,700
1989-01-1057558057057030,0005,700
1989-01-0956057056056522,0005,650
1989-01-0656256355955924,0005,590
1989-01-0555759055059025,0005,900
1989-01-045625625565568,0005,560

分割・併合履歴 ： [2018-09-26]1株→0.1株