5612 日本鋳鉄管(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-12-25 | 600 | 600 | 598 | 598 | 16,000 | 5,980 |
| 1991-12-24 | 600 | 600 | 595 | 595 | 5,000 | 5,950 |
| 1991-12-20 | 630 | 630 | 620 | 620 | 4,000 | 6,200 |
| 1991-12-19 | 630 | 635 | 626 | 635 | 14,000 | 6,350 |
| 1991-12-18 | 635 | 635 | 625 | 635 | 20,000 | 6,350 |
| 1991-12-17 | 631 | 641 | 631 | 639 | 11,000 | 6,390 |
| 1991-12-16 | 626 | 635 | 626 | 631 | 9,000 | 6,310 |
| 1991-12-13 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1991-12-12 | 610 | 615 | 610 | 615 | 30,000 | 6,150 |
| 1991-12-11 | 610 | 610 | 605 | 605 | 17,000 | 6,050 |
| 1991-12-10 | 601 | 610 | 600 | 610 | 10,000 | 6,100 |
| 1991-12-09 | 610 | 610 | 600 | 600 | 17,000 | 6,000 |
| 1991-12-06 | 610 | 611 | 610 | 611 | 7,000 | 6,110 |
| 1991-12-05 | 611 | 611 | 610 | 610 | 4,000 | 6,100 |
| 1991-12-03 | 611 | 611 | 610 | 610 | 7,000 | 6,100 |
| 1991-12-02 | 610 | 611 | 610 | 611 | 5,000 | 6,110 |
| 1991-11-28 | 602 | 602 | 599 | 599 | 4,000 | 5,990 |
| 1991-11-26 | 602 | 602 | 600 | 600 | 9,000 | 6,000 |
| 1991-11-25 | 602 | 602 | 599 | 602 | 31,000 | 6,020 |
| 1991-11-22 | 612 | 612 | 602 | 605 | 13,000 | 6,050 |
| 1991-11-21 | 640 | 640 | 612 | 612 | 19,000 | 6,120 |
| 1991-11-20 | 650 | 650 | 630 | 640 | 26,000 | 6,400 |
| 1991-11-19 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1991-11-18 | 668 | 668 | 648 | 660 | 29,000 | 6,600 |
| 1991-11-15 | 680 | 680 | 667 | 676 | 29,000 | 6,760 |
| 1991-11-14 | 670 | 675 | 670 | 675 | 8,000 | 6,750 |
| 1991-11-13 | 685 | 685 | 680 | 680 | 14,000 | 6,800 |
| 1991-11-12 | 695 | 700 | 680 | 680 | 14,000 | 6,800 |
| 1991-11-11 | 705 | 705 | 700 | 705 | 29,000 | 7,050 |
| 1991-11-08 | 675 | 705 | 675 | 700 | 44,000 | 7,000 |
| 1991-11-07 | 685 | 685 | 675 | 675 | 17,000 | 6,750 |
| 1991-11-06 | 695 | 695 | 685 | 685 | 67,000 | 6,850 |
| 1991-11-05 | 695 | 695 | 685 | 695 | 57,000 | 6,950 |
| 1991-11-01 | 700 | 710 | 695 | 695 | 265,000 | 6,950 |
| 1991-10-31 | 711 | 715 | 700 | 710 | 17,000 | 7,100 |
| 1991-10-30 | 720 | 720 | 699 | 699 | 149,000 | 6,990 |
| 1991-10-29 | 710 | 724 | 705 | 720 | 45,000 | 7,200 |
| 1991-10-28 | 718 | 718 | 705 | 710 | 25,000 | 7,100 |
| 1991-10-25 | 700 | 715 | 698 | 712 | 72,000 | 7,120 |
| 1991-10-24 | 696 | 704 | 695 | 700 | 19,000 | 7,000 |
| 1991-10-23 | 708 | 708 | 690 | 690 | 34,000 | 6,900 |
| 1991-10-22 | 726 | 726 | 706 | 718 | 62,000 | 7,180 |
| 1991-10-21 | 724 | 727 | 715 | 727 | 78,000 | 7,270 |
| 1991-10-18 | 726 | 730 | 700 | 726 | 266,000 | 7,260 |
| 1991-10-17 | 678 | 734 | 678 | 734 | 189,000 | 7,340 |
| 1991-10-16 | 665 | 690 | 665 | 688 | 104,000 | 6,880 |
| 1991-10-15 | 660 | 675 | 657 | 665 | 35,000 | 6,650 |
| 1991-10-14 | 655 | 670 | 655 | 656 | 19,000 | 6,560 |
| 1991-10-11 | 660 | 660 | 650 | 650 | 68,000 | 6,500 |
| 1991-10-09 | 670 | 680 | 650 | 650 | 44,000 | 6,500 |
| 1991-10-08 | 665 | 675 | 641 | 675 | 70,000 | 6,750 |
| 1991-10-07 | 680 | 680 | 660 | 675 | 94,000 | 6,750 |
| 1991-10-04 | 665 | 680 | 662 | 680 | 123,000 | 6,800 |
| 1991-10-03 | 641 | 660 | 641 | 655 | 71,000 | 6,550 |
| 1991-10-02 | 638 | 659 | 638 | 640 | 52,000 | 6,400 |
| 1991-10-01 | 673 | 675 | 645 | 660 | 54,000 | 6,600 |
| 1991-09-30 | 675 | 688 | 631 | 678 | 220,000 | 6,780 |
| 1991-09-27 | 600 | 655 | 600 | 655 | 263,000 | 6,550 |
| 1991-09-26 | 580 | 593 | 579 | 593 | 59,000 | 5,930 |
| 1991-09-25 | 541 | 580 | 535 | 580 | 27,000 | 5,800 |
| 1991-09-24 | 540 | 540 | 535 | 535 | 9,000 | 5,350 |
| 1991-09-20 | 560 | 560 | 550 | 550 | 11,000 | 5,500 |
| 1991-09-19 | 550 | 560 | 550 | 550 | 14,000 | 5,500 |
| 1991-09-18 | 560 | 579 | 560 | 579 | 6,000 | 5,790 |
| 1991-09-17 | 550 | 555 | 550 | 550 | 9,000 | 5,500 |
| 1991-09-13 | 565 | 565 | 565 | 565 | 8,000 | 5,650 |
| 1991-09-12 | 560 | 560 | 550 | 560 | 15,000 | 5,600 |
| 1991-09-11 | 550 | 550 | 540 | 550 | 8,000 | 5,500 |
| 1991-09-10 | 576 | 576 | 550 | 550 | 26,000 | 5,500 |
| 1991-09-09 | 576 | 580 | 576 | 576 | 14,000 | 5,760 |
| 1991-09-06 | 580 | 580 | 575 | 575 | 23,000 | 5,750 |
| 1991-09-05 | 565 | 580 | 565 | 580 | 38,000 | 5,800 |
| 1991-09-04 | 575 | 575 | 565 | 565 | 18,000 | 5,650 |
| 1991-09-03 | 570 | 575 | 570 | 574 | 24,000 | 5,740 |
| 1991-09-02 | 545 | 565 | 545 | 561 | 22,000 | 5,610 |
| 1991-08-30 | 538 | 550 | 538 | 545 | 28,000 | 5,450 |
| 1991-08-29 | 535 | 539 | 530 | 539 | 15,000 | 5,390 |
| 1991-08-28 | 540 | 540 | 535 | 535 | 11,000 | 5,350 |
| 1991-08-27 | 545 | 545 | 535 | 535 | 13,000 | 5,350 |
| 1991-08-26 | 551 | 551 | 530 | 535 | 18,000 | 5,350 |
| 1991-08-23 | 550 | 550 | 541 | 541 | 19,000 | 5,410 |
| 1991-08-22 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1991-08-21 | 521 | 540 | 521 | 540 | 11,000 | 5,400 |
| 1991-08-20 | 531 | 531 | 505 | 510 | 30,000 | 5,100 |
| 1991-08-19 | 551 | 560 | 541 | 541 | 98,000 | 5,410 |
| 1991-08-16 | 564 | 570 | 561 | 561 | 20,000 | 5,610 |
| 1991-08-15 | 565 | 570 | 561 | 570 | 47,000 | 5,700 |
| 1991-08-14 | 540 | 570 | 540 | 570 | 26,000 | 5,700 |
| 1991-08-13 | 541 | 550 | 541 | 541 | 9,000 | 5,410 |
| 1991-08-12 | 560 | 560 | 540 | 540 | 14,000 | 5,400 |
| 1991-08-09 | 560 | 565 | 555 | 565 | 55,000 | 5,650 |
| 1991-08-08 | 579 | 579 | 565 | 565 | 20,000 | 5,650 |
| 1991-08-07 | 562 | 583 | 562 | 580 | 60,000 | 5,800 |
| 1991-08-06 | 569 | 570 | 552 | 562 | 25,000 | 5,620 |
| 1991-08-05 | 595 | 595 | 570 | 571 | 16,000 | 5,710 |
| 1991-08-02 | 565 | 600 | 565 | 600 | 142,000 | 6,000 |
| 1991-08-01 | 570 | 571 | 560 | 560 | 30,000 | 5,600 |
| 1991-07-31 | 575 | 580 | 571 | 578 | 51,000 | 5,780 |
| 1991-07-30 | 520 | 570 | 520 | 542 | 53,000 | 5,420 |
| 1991-07-29 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1991-07-26 | 527 | 527 | 520 | 520 | 17,000 | 5,200 |
| 1991-07-25 | 520 | 526 | 520 | 526 | 7,000 | 5,260 |
| 1991-07-24 | 520 | 524 | 515 | 524 | 11,000 | 5,240 |
| 1991-07-23 | 520 | 525 | 510 | 524 | 39,000 | 5,240 |
| 1991-07-22 | 505 | 520 | 505 | 520 | 15,000 | 5,200 |
| 1991-07-19 | 506 | 506 | 506 | 506 | 4,000 | 5,060 |
| 1991-07-18 | 510 | 510 | 505 | 505 | 21,000 | 5,050 |
| 1991-07-17 | 505 | 510 | 501 | 509 | 13,000 | 5,090 |
| 1991-07-16 | 515 | 515 | 510 | 510 | 15,000 | 5,100 |
| 1991-07-15 | 500 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1991-07-12 | 490 | 495 | 490 | 495 | 8,000 | 4,950 |
| 1991-07-11 | 497 | 497 | 490 | 492 | 4,000 | 4,920 |
| 1991-07-10 | 475 | 489 | 475 | 489 | 13,000 | 4,890 |
| 1991-07-09 | 464 | 470 | 460 | 470 | 26,000 | 4,700 |
| 1991-07-08 | 481 | 482 | 466 | 471 | 28,000 | 4,710 |
| 1991-07-05 | 480 | 480 | 478 | 479 | 29,000 | 4,790 |
| 1991-07-04 | 490 | 490 | 480 | 480 | 6,000 | 4,800 |
| 1991-07-03 | 500 | 520 | 500 | 500 | 17,000 | 5,000 |
| 1991-07-01 | 480 | 480 | 475 | 475 | 6,000 | 4,750 |
| 1991-06-28 | 480 | 480 | 470 | 470 | 4,000 | 4,700 |
| 1991-06-27 | 481 | 485 | 480 | 480 | 8,000 | 4,800 |
| 1991-06-26 | 488 | 488 | 480 | 480 | 31,000 | 4,800 |
| 1991-06-25 | 485 | 486 | 484 | 485 | 8,000 | 4,850 |
| 1991-06-24 | 485 | 486 | 485 | 485 | 7,000 | 4,850 |
| 1991-06-21 | 502 | 502 | 495 | 495 | 13,000 | 4,950 |
| 1991-06-20 | 502 | 502 | 492 | 492 | 5,000 | 4,920 |
| 1991-06-19 | 505 | 516 | 505 | 516 | 7,000 | 5,160 |
| 1991-06-18 | 513 | 513 | 510 | 511 | 6,000 | 5,110 |
| 1991-06-17 | 526 | 526 | 510 | 510 | 5,000 | 5,100 |
| 1991-06-14 | 503 | 506 | 503 | 506 | 3,000 | 5,060 |
| 1991-06-13 | 510 | 510 | 500 | 501 | 15,000 | 5,010 |
| 1991-06-12 | 501 | 502 | 501 | 501 | 5,000 | 5,010 |
| 1991-06-11 | 509 | 509 | 500 | 501 | 6,000 | 5,010 |
| 1991-06-10 | 500 | 515 | 500 | 515 | 7,000 | 5,150 |
| 1991-06-07 | 515 | 515 | 500 | 508 | 11,000 | 5,080 |
| 1991-06-06 | 520 | 525 | 515 | 515 | 13,000 | 5,150 |
| 1991-06-05 | 535 | 535 | 530 | 530 | 11,000 | 5,300 |
| 1991-06-04 | 535 | 545 | 535 | 535 | 7,000 | 5,350 |
| 1991-06-03 | 528 | 535 | 528 | 535 | 4,000 | 5,350 |
| 1991-05-31 | 535 | 537 | 518 | 518 | 14,000 | 5,180 |
| 1991-05-30 | 550 | 550 | 535 | 535 | 6,000 | 5,350 |
| 1991-05-23 | 560 | 560 | 550 | 550 | 10,000 | 5,500 |
| 1991-05-22 | 549 | 569 | 549 | 560 | 4,000 | 5,600 |
| 1991-05-21 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1991-05-17 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1991-05-13 | 615 | 615 | 599 | 599 | 5,000 | 5,990 |
| 1991-05-10 | 594 | 605 | 591 | 605 | 11,000 | 6,050 |
| 1991-05-09 | 595 | 595 | 595 | 595 | 6,000 | 5,950 |
| 1991-05-08 | 590 | 590 | 575 | 575 | 13,000 | 5,750 |
| 1991-05-07 | 590 | 595 | 590 | 595 | 19,000 | 5,950 |
| 1991-05-01 | 580 | 583 | 580 | 583 | 3,000 | 5,830 |
| 1991-04-30 | 600 | 600 | 585 | 585 | 4,000 | 5,850 |
| 1991-04-26 | 585 | 590 | 585 | 590 | 14,000 | 5,900 |
| 1991-04-25 | 585 | 585 | 580 | 585 | 22,000 | 5,850 |
| 1991-04-24 | 610 | 610 | 605 | 605 | 8,000 | 6,050 |
| 1991-04-23 | 609 | 609 | 606 | 608 | 4,000 | 6,080 |
| 1991-04-22 | 610 | 616 | 610 | 610 | 26,000 | 6,100 |
| 1991-04-19 | 633 | 635 | 625 | 625 | 34,000 | 6,250 |
| 1991-04-18 | 638 | 640 | 632 | 632 | 31,000 | 6,320 |
| 1991-04-17 | 636 | 642 | 635 | 638 | 34,000 | 6,380 |
| 1991-04-16 | 635 | 635 | 633 | 633 | 30,000 | 6,330 |
| 1991-04-15 | 644 | 644 | 630 | 630 | 74,000 | 6,300 |
| 1991-04-12 | 623 | 635 | 622 | 634 | 52,000 | 6,340 |
| 1991-04-11 | 629 | 633 | 620 | 620 | 42,000 | 6,200 |
| 1991-04-10 | 635 | 635 | 621 | 632 | 55,000 | 6,320 |
| 1991-04-09 | 610 | 645 | 610 | 645 | 139,000 | 6,450 |
| 1991-04-08 | 600 | 600 | 595 | 600 | 39,000 | 6,000 |
| 1991-04-05 | 565 | 569 | 565 | 565 | 101,000 | 5,650 |
| 1991-04-04 | 545 | 565 | 545 | 565 | 13,000 | 5,650 |
| 1991-04-03 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1991-04-02 | 546 | 546 | 545 | 545 | 6,000 | 5,450 |
| 1991-04-01 | 555 | 555 | 540 | 540 | 4,000 | 5,400 |
| 1991-03-29 | 550 | 555 | 545 | 555 | 50,000 | 5,550 |
| 1991-03-28 | 556 | 556 | 550 | 551 | 36,000 | 5,510 |
| 1991-03-27 | 555 | 556 | 555 | 555 | 14,000 | 5,550 |
| 1991-03-26 | 568 | 568 | 555 | 560 | 41,000 | 5,600 |
| 1991-03-25 | 540 | 550 | 540 | 550 | 23,000 | 5,500 |
| 1991-03-22 | 555 | 555 | 540 | 542 | 12,000 | 5,420 |
| 1991-03-20 | 550 | 550 | 550 | 550 | 11,000 | 5,500 |
| 1991-03-19 | 579 | 579 | 570 | 575 | 26,000 | 5,750 |
| 1991-03-18 | 560 | 581 | 560 | 578 | 28,000 | 5,780 |
| 1991-03-15 | 540 | 550 | 540 | 550 | 48,000 | 5,500 |
| 1991-03-14 | 548 | 548 | 535 | 540 | 18,000 | 5,400 |
| 1991-03-13 | 543 | 543 | 540 | 540 | 7,000 | 5,400 |
| 1991-03-12 | 513 | 520 | 512 | 513 | 18,000 | 5,130 |
| 1991-03-11 | 543 | 543 | 533 | 533 | 3,000 | 5,330 |
| 1991-03-08 | 550 | 550 | 540 | 540 | 9,000 | 5,400 |
| 1991-03-07 | 555 | 555 | 540 | 541 | 16,000 | 5,410 |
| 1991-03-06 | 553 | 553 | 543 | 553 | 20,000 | 5,530 |
| 1991-03-05 | 551 | 551 | 543 | 543 | 7,000 | 5,430 |
| 1991-03-04 | 569 | 569 | 543 | 544 | 20,000 | 5,440 |
| 1991-03-01 | 565 | 580 | 564 | 570 | 20,000 | 5,700 |
| 1991-02-28 | 541 | 564 | 541 | 564 | 38,000 | 5,640 |
| 1991-02-27 | 530 | 539 | 521 | 539 | 32,000 | 5,390 |
| 1991-02-26 | 525 | 540 | 525 | 530 | 40,000 | 5,300 |
| 1991-02-25 | 520 | 535 | 520 | 530 | 15,000 | 5,300 |
| 1991-02-22 | 534 | 540 | 525 | 540 | 49,000 | 5,400 |
| 1991-02-21 | 556 | 556 | 530 | 540 | 49,000 | 5,400 |
| 1991-02-20 | 530 | 546 | 525 | 546 | 117,000 | 5,460 |
| 1991-02-19 | 480 | 535 | 480 | 521 | 128,000 | 5,210 |
| 1991-02-18 | 460 | 475 | 460 | 475 | 33,000 | 4,750 |
| 1991-02-15 | 461 | 461 | 440 | 440 | 16,000 | 4,400 |
| 1991-02-14 | 458 | 461 | 455 | 461 | 27,000 | 4,610 |
| 1991-02-13 | 445 | 450 | 440 | 450 | 37,000 | 4,500 |
| 1991-02-12 | 420 | 446 | 420 | 445 | 71,000 | 4,450 |
| 1991-02-08 | 403 | 403 | 395 | 400 | 11,000 | 4,000 |
| 1991-02-07 | 400 | 405 | 400 | 404 | 10,000 | 4,040 |
| 1991-02-06 | 391 | 405 | 391 | 405 | 19,000 | 4,050 |
| 1991-02-05 | 370 | 380 | 370 | 380 | 9,000 | 3,800 |
| 1991-02-04 | 360 | 363 | 360 | 360 | 7,000 | 3,600 |
| 1991-02-01 | 365 | 365 | 355 | 355 | 7,000 | 3,550 |
| 1991-01-31 | 375 | 375 | 365 | 365 | 10,000 | 3,650 |
| 1991-01-30 | 360 | 370 | 360 | 365 | 12,000 | 3,650 |
| 1991-01-29 | 360 | 370 | 360 | 370 | 7,000 | 3,700 |
| 1991-01-28 | 363 | 363 | 350 | 350 | 22,000 | 3,500 |
| 1991-01-25 | 360 | 363 | 357 | 363 | 9,000 | 3,630 |
| 1991-01-24 | 355 | 356 | 350 | 356 | 18,000 | 3,560 |
| 1991-01-23 | 360 | 364 | 360 | 360 | 14,000 | 3,600 |
| 1991-01-22 | 351 | 365 | 351 | 365 | 6,000 | 3,650 |
| 1991-01-21 | 375 | 375 | 355 | 355 | 9,000 | 3,550 |
| 1991-01-18 | 375 | 385 | 375 | 375 | 18,000 | 3,750 |
| 1991-01-17 | 355 | 370 | 346 | 370 | 28,000 | 3,700 |
| 1991-01-16 | 372 | 372 | 360 | 360 | 15,000 | 3,600 |
| 1991-01-14 | 372 | 375 | 372 | 375 | 8,000 | 3,750 |
| 1991-01-11 | 372 | 375 | 368 | 371 | 19,000 | 3,710 |
| 1991-01-10 | 380 | 381 | 367 | 367 | 14,000 | 3,670 |
| 1991-01-09 | 379 | 385 | 379 | 385 | 9,000 | 3,850 |
| 1991-01-08 | 395 | 395 | 380 | 380 | 9,000 | 3,800 |
| 1991-01-07 | 395 | 400 | 395 | 400 | 5,000 | 4,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株