5612 日本鋳鉄管(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
| 1990-12-27 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1990-12-26 | 411 | 411 | 410 | 410 | 11,000 | 4,100 |
| 1990-12-25 | 425 | 425 | 410 | 410 | 4,000 | 4,100 |
| 1990-12-20 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1990-12-19 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1990-12-18 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1990-12-17 | 444 | 444 | 430 | 430 | 17,000 | 4,300 |
| 1990-12-14 | 449 | 449 | 445 | 445 | 5,000 | 4,450 |
| 1990-12-13 | 436 | 450 | 436 | 448 | 13,000 | 4,480 |
| 1990-12-12 | 437 | 441 | 435 | 435 | 8,000 | 4,350 |
| 1990-12-11 | 429 | 435 | 429 | 435 | 5,000 | 4,350 |
| 1990-12-10 | 414 | 422 | 414 | 422 | 10,000 | 4,220 |
| 1990-12-07 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1990-12-05 | 390 | 390 | 389 | 390 | 4,000 | 3,900 |
| 1990-12-04 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
| 1990-12-03 | 391 | 410 | 391 | 405 | 16,000 | 4,050 |
| 1990-11-30 | 410 | 410 | 391 | 391 | 16,000 | 3,910 |
| 1990-11-29 | 410 | 411 | 410 | 410 | 24,000 | 4,100 |
| 1990-11-28 | 410 | 421 | 405 | 421 | 18,000 | 4,210 |
| 1990-11-27 | 420 | 420 | 410 | 410 | 7,000 | 4,100 |
| 1990-11-26 | 423 | 423 | 421 | 423 | 5,000 | 4,230 |
| 1990-11-22 | 412 | 430 | 410 | 430 | 12,000 | 4,300 |
| 1990-11-21 | 420 | 425 | 420 | 420 | 6,000 | 4,200 |
| 1990-11-20 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1990-11-19 | 440 | 440 | 431 | 431 | 9,000 | 4,310 |
| 1990-11-16 | 442 | 442 | 436 | 440 | 10,000 | 4,400 |
| 1990-11-15 | 446 | 446 | 445 | 445 | 5,000 | 4,450 |
| 1990-11-14 | 460 | 460 | 442 | 442 | 21,000 | 4,420 |
| 1990-11-13 | 446 | 461 | 446 | 461 | 5,000 | 4,610 |
| 1990-11-08 | 441 | 441 | 441 | 441 | 6,000 | 4,410 |
| 1990-11-07 | 470 | 470 | 461 | 461 | 4,000 | 4,610 |
| 1990-11-06 | 480 | 480 | 470 | 470 | 10,000 | 4,700 |
| 1990-11-05 | 471 | 475 | 470 | 470 | 8,000 | 4,700 |
| 1990-11-02 | 489 | 489 | 470 | 470 | 7,000 | 4,700 |
| 1990-11-01 | 510 | 510 | 490 | 490 | 25,000 | 4,900 |
| 1990-10-31 | 490 | 510 | 486 | 510 | 16,000 | 5,100 |
| 1990-10-30 | 500 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1990-10-29 | 500 | 510 | 495 | 510 | 22,000 | 5,100 |
| 1990-10-26 | 505 | 510 | 500 | 510 | 14,000 | 5,100 |
| 1990-10-25 | 496 | 505 | 490 | 505 | 23,000 | 5,050 |
| 1990-10-24 | 500 | 502 | 495 | 495 | 14,000 | 4,950 |
| 1990-10-23 | 520 | 520 | 495 | 510 | 40,000 | 5,100 |
| 1990-10-22 | 495 | 500 | 495 | 500 | 22,000 | 5,000 |
| 1990-10-19 | 470 | 470 | 454 | 470 | 101,000 | 4,700 |
| 1990-10-18 | 411 | 460 | 410 | 460 | 41,000 | 4,600 |
| 1990-10-17 | 426 | 426 | 410 | 410 | 29,000 | 4,100 |
| 1990-10-16 | 435 | 435 | 426 | 426 | 11,000 | 4,260 |
| 1990-10-15 | 425 | 440 | 425 | 440 | 6,000 | 4,400 |
| 1990-10-11 | 440 | 460 | 435 | 460 | 13,000 | 4,600 |
| 1990-10-09 | 440 | 445 | 440 | 440 | 21,000 | 4,400 |
| 1990-10-08 | 435 | 435 | 420 | 435 | 19,000 | 4,350 |
| 1990-10-05 | 415 | 424 | 415 | 424 | 13,000 | 4,240 |
| 1990-10-04 | 405 | 405 | 400 | 400 | 33,000 | 4,000 |
| 1990-10-03 | 415 | 415 | 400 | 400 | 30,000 | 4,000 |
| 1990-10-02 | 405 | 405 | 400 | 405 | 33,000 | 4,050 |
| 1990-09-28 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1990-09-27 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1990-09-26 | 451 | 451 | 440 | 450 | 22,000 | 4,500 |
| 1990-09-25 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 1990-09-21 | 482 | 482 | 470 | 470 | 8,000 | 4,700 |
| 1990-09-20 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1990-09-19 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1990-09-18 | 495 | 495 | 475 | 475 | 16,000 | 4,750 |
| 1990-09-17 | 495 | 500 | 495 | 495 | 7,000 | 4,950 |
| 1990-09-14 | 511 | 519 | 511 | 515 | 11,000 | 5,150 |
| 1990-09-13 | 501 | 506 | 500 | 506 | 17,000 | 5,060 |
| 1990-09-12 | 500 | 500 | 499 | 500 | 19,000 | 5,000 |
| 1990-09-11 | 500 | 508 | 500 | 508 | 28,000 | 5,080 |
| 1990-09-10 | 475 | 490 | 475 | 489 | 9,000 | 4,890 |
| 1990-09-07 | 475 | 480 | 475 | 480 | 14,000 | 4,800 |
| 1990-09-05 | 499 | 500 | 495 | 500 | 8,000 | 5,000 |
| 1990-09-04 | 515 | 515 | 500 | 505 | 23,000 | 5,050 |
| 1990-09-03 | 530 | 530 | 520 | 520 | 23,000 | 5,200 |
| 1990-08-31 | 520 | 530 | 516 | 530 | 47,000 | 5,300 |
| 1990-08-30 | 503 | 520 | 503 | 516 | 37,000 | 5,160 |
| 1990-08-29 | 515 | 520 | 503 | 503 | 43,000 | 5,030 |
| 1990-08-28 | 500 | 515 | 500 | 514 | 51,000 | 5,140 |
| 1990-08-27 | 472 | 485 | 471 | 485 | 19,000 | 4,850 |
| 1990-08-24 | 489 | 491 | 468 | 469 | 52,000 | 4,690 |
| 1990-08-23 | 510 | 510 | 495 | 495 | 17,000 | 4,950 |
| 1990-08-22 | 566 | 566 | 510 | 510 | 27,000 | 5,100 |
| 1990-08-21 | 570 | 570 | 570 | 570 | 13,000 | 5,700 |
| 1990-08-20 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1990-08-17 | 600 | 600 | 590 | 590 | 6,000 | 5,900 |
| 1990-08-16 | 610 | 611 | 601 | 601 | 14,000 | 6,010 |
| 1990-08-15 | 597 | 600 | 592 | 600 | 20,000 | 6,000 |
| 1990-08-14 | 605 | 605 | 590 | 600 | 4,000 | 6,000 |
| 1990-08-13 | 599 | 605 | 599 | 605 | 7,000 | 6,050 |
| 1990-08-10 | 637 | 637 | 620 | 635 | 6,000 | 6,350 |
| 1990-08-09 | 660 | 661 | 630 | 647 | 15,000 | 6,470 |
| 1990-08-08 | 620 | 650 | 620 | 650 | 20,000 | 6,500 |
| 1990-08-06 | 683 | 683 | 683 | 683 | 1,000 | 6,830 |
| 1990-08-03 | 691 | 691 | 685 | 685 | 14,000 | 6,850 |
| 1990-08-02 | 705 | 710 | 680 | 700 | 19,000 | 7,000 |
| 1990-08-01 | 701 | 709 | 701 | 705 | 17,000 | 7,050 |
| 1990-07-31 | 681 | 700 | 680 | 700 | 13,000 | 7,000 |
| 1990-07-30 | 700 | 700 | 695 | 695 | 6,000 | 6,950 |
| 1990-07-27 | 691 | 700 | 685 | 700 | 32,000 | 7,000 |
| 1990-07-26 | 715 | 715 | 690 | 690 | 15,000 | 6,900 |
| 1990-07-25 | 717 | 717 | 715 | 715 | 15,000 | 7,150 |
| 1990-07-24 | 725 | 725 | 710 | 710 | 24,000 | 7,100 |
| 1990-07-23 | 726 | 727 | 725 | 726 | 17,000 | 7,260 |
| 1990-07-20 | 723 | 725 | 722 | 724 | 20,000 | 7,240 |
| 1990-07-19 | 736 | 740 | 721 | 722 | 36,000 | 7,220 |
| 1990-07-18 | 735 | 740 | 720 | 735 | 36,000 | 7,350 |
| 1990-07-17 | 748 | 750 | 712 | 725 | 32,000 | 7,250 |
| 1990-07-16 | 751 | 751 | 738 | 738 | 14,000 | 7,380 |
| 1990-07-13 | 741 | 747 | 740 | 744 | 17,000 | 7,440 |
| 1990-07-12 | 761 | 761 | 740 | 740 | 19,000 | 7,400 |
| 1990-07-11 | 761 | 765 | 756 | 756 | 36,000 | 7,560 |
| 1990-07-10 | 774 | 775 | 756 | 765 | 43,000 | 7,650 |
| 1990-07-09 | 784 | 784 | 776 | 776 | 84,000 | 7,760 |
| 1990-07-06 | 771 | 780 | 769 | 779 | 275,000 | 7,790 |
| 1990-07-05 | 700 | 766 | 700 | 765 | 160,000 | 7,650 |
| 1990-07-04 | 690 | 700 | 690 | 698 | 38,000 | 6,980 |
| 1990-07-03 | 685 | 690 | 685 | 690 | 12,000 | 6,900 |
| 1990-07-02 | 675 | 675 | 670 | 675 | 15,000 | 6,750 |
| 1990-06-29 | 695 | 696 | 670 | 672 | 31,000 | 6,720 |
| 1990-06-28 | 681 | 700 | 681 | 700 | 22,000 | 7,000 |
| 1990-06-27 | 680 | 681 | 680 | 681 | 7,000 | 6,810 |
| 1990-06-26 | 670 | 680 | 670 | 680 | 10,000 | 6,800 |
| 1990-06-25 | 697 | 697 | 680 | 680 | 8,000 | 6,800 |
| 1990-06-22 | 697 | 699 | 696 | 699 | 13,000 | 6,990 |
| 1990-06-21 | 696 | 700 | 680 | 695 | 22,000 | 6,950 |
| 1990-06-20 | 685 | 690 | 685 | 690 | 5,000 | 6,900 |
| 1990-06-19 | 700 | 700 | 681 | 681 | 22,000 | 6,810 |
| 1990-06-18 | 700 | 700 | 690 | 691 | 11,000 | 6,910 |
| 1990-06-15 | 681 | 710 | 680 | 710 | 37,000 | 7,100 |
| 1990-06-14 | 699 | 700 | 695 | 695 | 14,000 | 6,950 |
| 1990-06-13 | 699 | 700 | 692 | 700 | 12,000 | 7,000 |
| 1990-06-12 | 696 | 699 | 696 | 699 | 6,000 | 6,990 |
| 1990-06-11 | 703 | 710 | 690 | 695 | 26,000 | 6,950 |
| 1990-06-08 | 700 | 705 | 695 | 700 | 36,000 | 7,000 |
| 1990-06-07 | 700 | 700 | 692 | 692 | 18,000 | 6,920 |
| 1990-06-06 | 690 | 690 | 670 | 680 | 29,000 | 6,800 |
| 1990-06-05 | 685 | 700 | 681 | 700 | 21,000 | 7,000 |
| 1990-06-04 | 697 | 700 | 696 | 696 | 5,000 | 6,960 |
| 1990-06-01 | 705 | 709 | 690 | 695 | 19,000 | 6,950 |
| 1990-05-31 | 706 | 706 | 705 | 705 | 7,000 | 7,050 |
| 1990-05-30 | 710 | 710 | 700 | 700 | 6,000 | 7,000 |
| 1990-05-29 | 700 | 700 | 695 | 700 | 13,000 | 7,000 |
| 1990-05-28 | 701 | 702 | 700 | 700 | 21,000 | 7,000 |
| 1990-05-25 | 710 | 711 | 700 | 700 | 20,000 | 7,000 |
| 1990-05-24 | 705 | 708 | 700 | 705 | 29,000 | 7,050 |
| 1990-05-23 | 700 | 710 | 690 | 700 | 58,000 | 7,000 |
| 1990-05-22 | 710 | 710 | 690 | 690 | 17,000 | 6,900 |
| 1990-05-21 | 715 | 720 | 710 | 710 | 13,000 | 7,100 |
| 1990-05-18 | 720 | 724 | 700 | 710 | 44,000 | 7,100 |
| 1990-05-17 | 718 | 720 | 700 | 720 | 41,000 | 7,200 |
| 1990-05-16 | 711 | 720 | 711 | 719 | 49,000 | 7,190 |
| 1990-05-15 | 720 | 720 | 712 | 715 | 41,000 | 7,150 |
| 1990-05-14 | 720 | 722 | 711 | 720 | 46,000 | 7,200 |
| 1990-05-11 | 729 | 730 | 710 | 720 | 41,000 | 7,200 |
| 1990-05-10 | 720 | 729 | 710 | 729 | 88,000 | 7,290 |
| 1990-05-09 | 664 | 710 | 664 | 710 | 56,000 | 7,100 |
| 1990-05-08 | 650 | 660 | 650 | 655 | 50,000 | 6,550 |
| 1990-05-07 | 630 | 665 | 625 | 650 | 44,000 | 6,500 |
| 1990-05-02 | 600 | 620 | 600 | 620 | 55,000 | 6,200 |
| 1990-05-01 | 600 | 601 | 595 | 600 | 19,000 | 6,000 |
| 1990-04-27 | 600 | 600 | 593 | 600 | 8,000 | 6,000 |
| 1990-04-26 | 599 | 599 | 585 | 585 | 19,000 | 5,850 |
| 1990-04-25 | 606 | 606 | 601 | 601 | 4,000 | 6,010 |
| 1990-04-24 | 599 | 599 | 585 | 586 | 13,000 | 5,860 |
| 1990-04-23 | 601 | 603 | 601 | 603 | 3,000 | 6,030 |
| 1990-04-20 | 620 | 620 | 600 | 600 | 21,000 | 6,000 |
| 1990-04-19 | 585 | 610 | 583 | 610 | 15,000 | 6,100 |
| 1990-04-18 | 580 | 580 | 575 | 580 | 10,000 | 5,800 |
| 1990-04-17 | 601 | 601 | 585 | 585 | 6,000 | 5,850 |
| 1990-04-16 | 606 | 609 | 605 | 605 | 6,000 | 6,050 |
| 1990-04-13 | 611 | 611 | 606 | 606 | 8,000 | 6,060 |
| 1990-04-12 | 628 | 628 | 600 | 605 | 26,000 | 6,050 |
| 1990-04-11 | 640 | 650 | 620 | 620 | 9,000 | 6,200 |
| 1990-04-10 | 669 | 669 | 630 | 640 | 28,000 | 6,400 |
| 1990-04-09 | 620 | 670 | 620 | 670 | 17,000 | 6,700 |
| 1990-04-06 | 559 | 600 | 549 | 600 | 87,000 | 6,000 |
| 1990-04-04 | 640 | 640 | 640 | 640 | 16,000 | 6,400 |
| 1990-03-30 | 739 | 739 | 725 | 734 | 16,000 | 7,340 |
| 1990-03-29 | 720 | 740 | 720 | 740 | 17,000 | 7,400 |
| 1990-03-28 | 710 | 720 | 708 | 710 | 45,000 | 7,100 |
| 1990-03-27 | 690 | 729 | 690 | 720 | 20,000 | 7,200 |
| 1990-03-26 | 670 | 680 | 650 | 680 | 17,000 | 6,800 |
| 1990-03-23 | 665 | 665 | 660 | 660 | 15,000 | 6,600 |
| 1990-03-22 | 680 | 680 | 655 | 655 | 36,000 | 6,550 |
| 1990-03-20 | 729 | 735 | 720 | 720 | 64,000 | 7,200 |
| 1990-03-19 | 770 | 775 | 725 | 725 | 26,000 | 7,250 |
| 1990-03-16 | 780 | 800 | 775 | 775 | 13,000 | 7,750 |
| 1990-03-15 | 795 | 795 | 785 | 790 | 21,000 | 7,900 |
| 1990-03-14 | 798 | 834 | 780 | 780 | 89,000 | 7,800 |
| 1990-03-13 | 780 | 800 | 780 | 800 | 14,000 | 8,000 |
| 1990-03-12 | 790 | 800 | 783 | 800 | 24,000 | 8,000 |
| 1990-03-09 | 775 | 800 | 775 | 800 | 24,000 | 8,000 |
| 1990-03-08 | 780 | 790 | 777 | 785 | 27,000 | 7,850 |
| 1990-03-07 | 800 | 800 | 770 | 790 | 16,000 | 7,900 |
| 1990-03-06 | 803 | 808 | 795 | 800 | 36,000 | 8,000 |
| 1990-03-05 | 804 | 810 | 803 | 803 | 29,000 | 8,030 |
| 1990-03-02 | 799 | 800 | 795 | 800 | 17,000 | 8,000 |
| 1990-03-01 | 785 | 799 | 784 | 790 | 29,000 | 7,900 |
| 1990-02-28 | 759 | 775 | 755 | 775 | 20,000 | 7,750 |
| 1990-02-27 | 730 | 760 | 730 | 750 | 31,000 | 7,500 |
| 1990-02-23 | 808 | 808 | 790 | 790 | 32,000 | 7,900 |
| 1990-02-22 | 810 | 811 | 800 | 808 | 35,000 | 8,080 |
| 1990-02-21 | 817 | 830 | 810 | 810 | 16,000 | 8,100 |
| 1990-02-20 | 830 | 830 | 810 | 820 | 23,000 | 8,200 |
| 1990-02-19 | 835 | 835 | 830 | 830 | 18,000 | 8,300 |
| 1990-02-16 | 820 | 835 | 800 | 815 | 69,000 | 8,150 |
| 1990-02-15 | 840 | 849 | 816 | 818 | 48,000 | 8,180 |
| 1990-02-14 | 866 | 866 | 840 | 841 | 40,000 | 8,410 |
| 1990-02-13 | 874 | 879 | 865 | 869 | 162,000 | 8,690 |
| 1990-02-09 | 840 | 879 | 840 | 865 | 438,000 | 8,650 |
| 1990-02-08 | 855 | 855 | 840 | 840 | 104,000 | 8,400 |
| 1990-02-07 | 838 | 865 | 838 | 840 | 277,000 | 8,400 |
| 1990-02-06 | 810 | 835 | 810 | 829 | 135,000 | 8,290 |
| 1990-02-05 | 810 | 810 | 801 | 805 | 25,000 | 8,050 |
| 1990-02-02 | 801 | 805 | 800 | 800 | 36,000 | 8,000 |
| 1990-02-01 | 800 | 815 | 800 | 805 | 25,000 | 8,050 |
| 1990-01-31 | 796 | 800 | 786 | 800 | 24,000 | 8,000 |
| 1990-01-30 | 787 | 787 | 780 | 786 | 20,000 | 7,860 |
| 1990-01-29 | 781 | 786 | 775 | 786 | 29,000 | 7,860 |
| 1990-01-26 | 790 | 790 | 781 | 785 | 15,000 | 7,850 |
| 1990-01-25 | 790 | 790 | 790 | 790 | 17,000 | 7,900 |
| 1990-01-24 | 800 | 800 | 795 | 800 | 39,000 | 8,000 |
| 1990-01-23 | 810 | 811 | 799 | 800 | 26,000 | 8,000 |
| 1990-01-22 | 808 | 810 | 796 | 810 | 40,000 | 8,100 |
| 1990-01-19 | 811 | 811 | 806 | 810 | 15,000 | 8,100 |
| 1990-01-18 | 821 | 821 | 811 | 811 | 25,000 | 8,110 |
| 1990-01-17 | 815 | 830 | 800 | 830 | 60,000 | 8,300 |
| 1990-01-16 | 839 | 840 | 820 | 820 | 51,000 | 8,200 |
| 1990-01-12 | 800 | 850 | 798 | 842 | 313,000 | 8,420 |
| 1990-01-11 | 792 | 800 | 790 | 793 | 43,000 | 7,930 |
| 1990-01-10 | 791 | 801 | 791 | 792 | 31,000 | 7,920 |
| 1990-01-09 | 804 | 810 | 800 | 801 | 33,000 | 8,010 |
| 1990-01-08 | 800 | 805 | 780 | 805 | 29,000 | 8,050 |
| 1990-01-05 | 806 | 806 | 796 | 796 | 17,000 | 7,960 |
| 1990-01-04 | 825 | 825 | 810 | 810 | 13,000 | 8,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
