5612 日本鋳鉄管(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-12-29 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1992-12-28 | 565 | 589 | 565 | 589 | 6,000 | 5,890 |
| 1992-12-25 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1992-12-24 | 560 | 560 | 550 | 552 | 12,000 | 5,520 |
| 1992-12-22 | 590 | 590 | 570 | 570 | 29,000 | 5,700 |
| 1992-12-18 | 590 | 590 | 590 | 590 | 10,000 | 5,900 |
| 1992-12-17 | 599 | 599 | 590 | 595 | 18,000 | 5,950 |
| 1992-12-16 | 610 | 610 | 600 | 600 | 13,000 | 6,000 |
| 1992-12-15 | 620 | 620 | 610 | 610 | 48,000 | 6,100 |
| 1992-12-11 | 615 | 620 | 590 | 620 | 40,000 | 6,200 |
| 1992-12-10 | 620 | 620 | 615 | 615 | 27,000 | 6,150 |
| 1992-12-09 | 615 | 625 | 615 | 620 | 25,000 | 6,200 |
| 1992-12-08 | 620 | 630 | 615 | 625 | 45,000 | 6,250 |
| 1992-12-07 | 614 | 615 | 614 | 615 | 2,000 | 6,150 |
| 1992-12-04 | 614 | 620 | 610 | 620 | 41,000 | 6,200 |
| 1992-12-03 | 620 | 625 | 610 | 610 | 17,000 | 6,100 |
| 1992-12-02 | 610 | 620 | 605 | 620 | 52,000 | 6,200 |
| 1992-12-01 | 610 | 620 | 610 | 620 | 15,000 | 6,200 |
| 1992-11-30 | 594 | 605 | 594 | 605 | 64,000 | 6,050 |
| 1992-11-27 | 580 | 590 | 575 | 590 | 33,000 | 5,900 |
| 1992-11-26 | 556 | 580 | 556 | 580 | 17,000 | 5,800 |
| 1992-11-25 | 555 | 560 | 555 | 555 | 6,000 | 5,550 |
| 1992-11-24 | 560 | 565 | 560 | 565 | 6,000 | 5,650 |
| 1992-11-19 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1992-11-18 | 540 | 550 | 540 | 540 | 28,000 | 5,400 |
| 1992-11-17 | 535 | 540 | 535 | 535 | 15,000 | 5,350 |
| 1992-11-16 | 541 | 541 | 540 | 540 | 12,000 | 5,400 |
| 1992-11-13 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 1992-11-12 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 1992-11-11 | 560 | 560 | 548 | 548 | 13,000 | 5,480 |
| 1992-11-10 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-11-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-11-06 | 543 | 543 | 540 | 540 | 7,000 | 5,400 |
| 1992-11-04 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1992-11-02 | 540 | 540 | 540 | 540 | 11,000 | 5,400 |
| 1992-10-30 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1992-10-29 | 540 | 541 | 540 | 540 | 3,000 | 5,400 |
| 1992-10-28 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1992-10-23 | 570 | 570 | 550 | 550 | 7,000 | 5,500 |
| 1992-10-22 | 569 | 570 | 569 | 570 | 6,000 | 5,700 |
| 1992-10-21 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1992-10-20 | 570 | 570 | 560 | 560 | 13,000 | 5,600 |
| 1992-10-19 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-10-16 | 575 | 575 | 570 | 570 | 5,000 | 5,700 |
| 1992-10-15 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-10-14 | 590 | 590 | 580 | 580 | 2,000 | 5,800 |
| 1992-10-13 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-10-07 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1992-10-06 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-10-05 | 620 | 620 | 620 | 620 | 21,000 | 6,200 |
| 1992-10-02 | 620 | 649 | 620 | 641 | 123,000 | 6,410 |
| 1992-10-01 | 600 | 630 | 600 | 620 | 50,000 | 6,200 |
| 1992-09-30 | 584 | 600 | 579 | 600 | 17,000 | 6,000 |
| 1992-09-29 | 585 | 585 | 570 | 570 | 22,000 | 5,700 |
| 1992-09-28 | 586 | 586 | 586 | 586 | 5,000 | 5,860 |
| 1992-09-25 | 585 | 590 | 585 | 586 | 10,000 | 5,860 |
| 1992-09-24 | 581 | 590 | 580 | 585 | 7,000 | 5,850 |
| 1992-09-22 | 570 | 580 | 570 | 580 | 8,000 | 5,800 |
| 1992-09-21 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1992-09-18 | 585 | 585 | 580 | 580 | 10,000 | 5,800 |
| 1992-09-17 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-09-11 | 600 | 610 | 600 | 600 | 28,000 | 6,000 |
| 1992-09-10 | 580 | 600 | 580 | 600 | 29,000 | 6,000 |
| 1992-09-09 | 570 | 580 | 570 | 580 | 18,000 | 5,800 |
| 1992-09-08 | 575 | 580 | 573 | 580 | 15,000 | 5,800 |
| 1992-09-07 | 558 | 575 | 558 | 575 | 14,000 | 5,750 |
| 1992-09-04 | 550 | 560 | 550 | 560 | 14,000 | 5,600 |
| 1992-09-03 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-09-02 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1992-09-01 | 541 | 541 | 540 | 540 | 2,000 | 5,400 |
| 1992-08-31 | 530 | 540 | 530 | 540 | 6,000 | 5,400 |
| 1992-08-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-08-27 | 492 | 500 | 492 | 500 | 3,000 | 5,000 |
| 1992-08-26 | 486 | 487 | 486 | 487 | 3,000 | 4,870 |
| 1992-08-21 | 445 | 445 | 440 | 440 | 12,000 | 4,400 |
| 1992-08-20 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1992-08-17 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1992-08-14 | 435 | 450 | 435 | 450 | 4,000 | 4,500 |
| 1992-08-13 | 450 | 450 | 445 | 445 | 12,000 | 4,450 |
| 1992-08-12 | 450 | 450 | 450 | 450 | 29,000 | 4,500 |
| 1992-08-11 | 450 | 450 | 445 | 445 | 16,000 | 4,450 |
| 1992-08-10 | 474 | 474 | 450 | 450 | 5,000 | 4,500 |
| 1992-08-07 | 480 | 480 | 475 | 475 | 2,000 | 4,750 |
| 1992-08-06 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1992-08-05 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-08-04 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1992-08-03 | 491 | 491 | 490 | 490 | 3,000 | 4,900 |
| 1992-07-31 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1992-07-30 | 511 | 511 | 500 | 500 | 4,000 | 5,000 |
| 1992-07-29 | 511 | 511 | 509 | 511 | 12,000 | 5,110 |
| 1992-07-28 | 520 | 520 | 510 | 510 | 11,000 | 5,100 |
| 1992-07-27 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1992-07-24 | 540 | 540 | 520 | 520 | 5,000 | 5,200 |
| 1992-07-23 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1992-07-22 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1992-07-21 | 542 | 550 | 542 | 550 | 22,000 | 5,500 |
| 1992-07-20 | 552 | 552 | 552 | 552 | 3,000 | 5,520 |
| 1992-07-17 | 565 | 576 | 565 | 570 | 12,000 | 5,700 |
| 1992-07-16 | 576 | 580 | 575 | 575 | 17,000 | 5,750 |
| 1992-07-15 | 568 | 568 | 567 | 568 | 5,000 | 5,680 |
| 1992-07-14 | 576 | 576 | 570 | 575 | 6,000 | 5,750 |
| 1992-07-13 | 579 | 579 | 576 | 576 | 7,000 | 5,760 |
| 1992-07-10 | 576 | 576 | 576 | 576 | 3,000 | 5,760 |
| 1992-07-09 | 576 | 576 | 576 | 576 | 24,000 | 5,760 |
| 1992-07-08 | 580 | 580 | 576 | 580 | 23,000 | 5,800 |
| 1992-07-07 | 579 | 590 | 576 | 590 | 63,000 | 5,900 |
| 1992-07-06 | 576 | 576 | 574 | 576 | 67,000 | 5,760 |
| 1992-07-03 | 577 | 577 | 576 | 576 | 34,000 | 5,760 |
| 1992-07-02 | 576 | 578 | 576 | 578 | 27,000 | 5,780 |
| 1992-07-01 | 576 | 578 | 571 | 578 | 45,000 | 5,780 |
| 1992-06-30 | 576 | 576 | 575 | 576 | 6,000 | 5,760 |
| 1992-06-29 | 580 | 580 | 577 | 577 | 6,000 | 5,770 |
| 1992-06-26 | 582 | 582 | 580 | 582 | 12,000 | 5,820 |
| 1992-06-25 | 582 | 582 | 576 | 576 | 12,000 | 5,760 |
| 1992-06-24 | 584 | 584 | 580 | 580 | 9,000 | 5,800 |
| 1992-06-23 | 581 | 590 | 580 | 585 | 20,000 | 5,850 |
| 1992-06-22 | 585 | 588 | 585 | 585 | 13,000 | 5,850 |
| 1992-06-19 | 580 | 585 | 580 | 585 | 12,000 | 5,850 |
| 1992-06-18 | 580 | 580 | 570 | 580 | 15,000 | 5,800 |
| 1992-06-17 | 590 | 590 | 586 | 590 | 11,000 | 5,900 |
| 1992-06-16 | 590 | 590 | 585 | 585 | 16,000 | 5,850 |
| 1992-06-15 | 590 | 590 | 590 | 590 | 16,000 | 5,900 |
| 1992-06-12 | 590 | 590 | 590 | 590 | 12,000 | 5,900 |
| 1992-06-11 | 585 | 590 | 585 | 590 | 3,000 | 5,900 |
| 1992-06-10 | 590 | 590 | 585 | 585 | 9,000 | 5,850 |
| 1992-06-09 | 591 | 591 | 590 | 591 | 3,000 | 5,910 |
| 1992-06-08 | 586 | 590 | 586 | 590 | 3,000 | 5,900 |
| 1992-06-05 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1992-06-04 | 583 | 590 | 583 | 585 | 8,000 | 5,850 |
| 1992-06-03 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1992-06-02 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1992-06-01 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1992-05-29 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-05-28 | 576 | 580 | 575 | 580 | 34,000 | 5,800 |
| 1992-05-27 | 585 | 585 | 576 | 578 | 34,000 | 5,780 |
| 1992-05-26 | 600 | 603 | 595 | 595 | 11,000 | 5,950 |
| 1992-05-25 | 608 | 608 | 607 | 607 | 2,000 | 6,070 |
| 1992-05-22 | 618 | 618 | 618 | 618 | 5,000 | 6,180 |
| 1992-05-21 | 620 | 620 | 618 | 618 | 3,000 | 6,180 |
| 1992-05-20 | 618 | 620 | 615 | 620 | 4,000 | 6,200 |
| 1992-05-19 | 619 | 619 | 618 | 618 | 11,000 | 6,180 |
| 1992-05-18 | 630 | 630 | 618 | 618 | 32,000 | 6,180 |
| 1992-05-15 | 621 | 629 | 621 | 622 | 18,000 | 6,220 |
| 1992-05-14 | 629 | 629 | 616 | 629 | 13,000 | 6,290 |
| 1992-05-13 | 621 | 630 | 620 | 630 | 20,000 | 6,300 |
| 1992-05-12 | 621 | 625 | 620 | 621 | 21,000 | 6,210 |
| 1992-05-11 | 596 | 620 | 596 | 620 | 24,000 | 6,200 |
| 1992-05-08 | 581 | 590 | 580 | 590 | 35,000 | 5,900 |
| 1992-05-07 | 580 | 585 | 580 | 580 | 32,000 | 5,800 |
| 1992-05-06 | 578 | 580 | 578 | 580 | 23,000 | 5,800 |
| 1992-05-01 | 576 | 578 | 576 | 577 | 9,000 | 5,770 |
| 1992-04-30 | 576 | 577 | 576 | 577 | 9,000 | 5,770 |
| 1992-04-28 | 576 | 576 | 576 | 576 | 10,000 | 5,760 |
| 1992-04-27 | 576 | 580 | 575 | 575 | 30,000 | 5,750 |
| 1992-04-24 | 580 | 580 | 575 | 576 | 54,000 | 5,760 |
| 1992-04-23 | 570 | 580 | 570 | 577 | 57,000 | 5,770 |
| 1992-04-22 | 555 | 565 | 555 | 565 | 39,000 | 5,650 |
| 1992-04-21 | 551 | 560 | 551 | 558 | 41,000 | 5,580 |
| 1992-04-20 | 555 | 559 | 555 | 558 | 14,000 | 5,580 |
| 1992-04-17 | 561 | 561 | 557 | 560 | 79,000 | 5,600 |
| 1992-04-16 | 560 | 560 | 551 | 557 | 31,000 | 5,570 |
| 1992-04-15 | 550 | 560 | 550 | 559 | 25,000 | 5,590 |
| 1992-04-14 | 540 | 556 | 540 | 556 | 14,000 | 5,560 |
| 1992-04-13 | 529 | 560 | 529 | 560 | 28,000 | 5,600 |
| 1992-04-10 | 520 | 527 | 500 | 500 | 18,000 | 5,000 |
| 1992-04-09 | 531 | 531 | 530 | 530 | 6,000 | 5,300 |
| 1992-04-08 | 540 | 540 | 530 | 539 | 25,000 | 5,390 |
| 1992-04-07 | 535 | 535 | 530 | 530 | 8,000 | 5,300 |
| 1992-04-01 | 639 | 639 | 620 | 634 | 32,000 | 6,340 |
| 1992-03-31 | 640 | 640 | 635 | 639 | 32,000 | 6,390 |
| 1992-03-30 | 640 | 640 | 638 | 640 | 23,000 | 6,400 |
| 1992-03-27 | 640 | 640 | 636 | 640 | 9,000 | 6,400 |
| 1992-03-26 | 640 | 640 | 635 | 640 | 16,000 | 6,400 |
| 1992-03-25 | 630 | 640 | 630 | 640 | 3,000 | 6,400 |
| 1992-03-24 | 638 | 645 | 635 | 645 | 34,000 | 6,450 |
| 1992-03-23 | 630 | 640 | 629 | 640 | 28,000 | 6,400 |
| 1992-03-19 | 590 | 620 | 590 | 620 | 28,000 | 6,200 |
| 1992-03-18 | 629 | 629 | 590 | 597 | 36,000 | 5,970 |
| 1992-03-17 | 630 | 630 | 615 | 620 | 25,000 | 6,200 |
| 1992-03-16 | 630 | 630 | 620 | 630 | 43,000 | 6,300 |
| 1992-03-12 | 630 | 630 | 623 | 630 | 35,000 | 6,300 |
| 1992-03-11 | 630 | 631 | 630 | 630 | 27,000 | 6,300 |
| 1992-03-10 | 625 | 630 | 625 | 630 | 13,000 | 6,300 |
| 1992-03-09 | 640 | 640 | 630 | 630 | 13,000 | 6,300 |
| 1992-03-06 | 641 | 645 | 640 | 640 | 17,000 | 6,400 |
| 1992-03-05 | 625 | 625 | 625 | 625 | 8,000 | 6,250 |
| 1992-03-04 | 630 | 630 | 625 | 625 | 6,000 | 6,250 |
| 1992-03-03 | 625 | 625 | 625 | 625 | 8,000 | 6,250 |
| 1992-03-02 | 638 | 640 | 625 | 625 | 17,000 | 6,250 |
| 1992-02-28 | 639 | 639 | 635 | 639 | 13,000 | 6,390 |
| 1992-02-27 | 629 | 635 | 626 | 630 | 19,000 | 6,300 |
| 1992-02-26 | 630 | 630 | 626 | 630 | 16,000 | 6,300 |
| 1992-02-25 | 625 | 630 | 620 | 630 | 14,000 | 6,300 |
| 1992-02-24 | 625 | 630 | 625 | 625 | 5,000 | 6,250 |
| 1992-02-21 | 613 | 625 | 613 | 625 | 3,000 | 6,250 |
| 1992-02-20 | 612 | 612 | 612 | 612 | 4,000 | 6,120 |
| 1992-02-19 | 605 | 645 | 605 | 645 | 31,000 | 6,450 |
| 1992-02-18 | 602 | 612 | 601 | 610 | 11,000 | 6,100 |
| 1992-02-17 | 601 | 601 | 599 | 600 | 5,000 | 6,000 |
| 1992-02-14 | 599 | 601 | 599 | 601 | 4,000 | 6,010 |
| 1992-02-13 | 605 | 605 | 585 | 585 | 3,000 | 5,850 |
| 1992-02-12 | 620 | 620 | 615 | 620 | 20,000 | 6,200 |
| 1992-02-10 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 1992-02-07 | 631 | 640 | 631 | 640 | 14,000 | 6,400 |
| 1992-02-06 | 630 | 641 | 630 | 641 | 21,000 | 6,410 |
| 1992-02-05 | 580 | 610 | 580 | 610 | 29,000 | 6,100 |
| 1992-02-03 | 575 | 575 | 570 | 570 | 2,000 | 5,700 |
| 1992-01-31 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-01-29 | 585 | 590 | 585 | 590 | 3,000 | 5,900 |
| 1992-01-28 | 585 | 585 | 580 | 583 | 18,000 | 5,830 |
| 1992-01-27 | 590 | 590 | 585 | 585 | 13,000 | 5,850 |
| 1992-01-24 | 579 | 590 | 570 | 590 | 11,000 | 5,900 |
| 1992-01-23 | 570 | 580 | 570 | 580 | 8,000 | 5,800 |
| 1992-01-22 | 570 | 570 | 549 | 560 | 12,000 | 5,600 |
| 1992-01-21 | 570 | 580 | 565 | 580 | 7,000 | 5,800 |
| 1992-01-20 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1992-01-17 | 590 | 590 | 570 | 570 | 9,000 | 5,700 |
| 1992-01-14 | 595 | 595 | 595 | 595 | 3,000 | 5,950 |
| 1992-01-13 | 625 | 625 | 615 | 615 | 4,000 | 6,150 |
| 1992-01-10 | 625 | 625 | 620 | 625 | 10,000 | 6,250 |
| 1992-01-09 | 620 | 620 | 615 | 620 | 13,000 | 6,200 |
| 1992-01-08 | 615 | 620 | 615 | 620 | 3,000 | 6,200 |
| 1992-01-07 | 630 | 630 | 620 | 620 | 8,000 | 6,200 |
| 1992-01-06 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
