1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 1993年

5612 日本鋳鉄管(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3060061059959916,0005,990
1993-12-2959361059359914,0005,990
1993-12-2858558558258312,0005,830
1993-12-275865865815858,0005,850
1993-12-2460960959059916,0005,990
1993-12-2258160158160018,0006,000
1993-12-2160260258058021,0005,800
1993-12-2061561560260223,0006,020
1993-12-176166166156158,0006,150
1993-12-1661062561062044,0006,200
1993-12-156006196006198,0006,190
1993-12-1461161160060018,0006,000
1993-12-1361061060060511,0006,050
1993-12-106046106006105,0006,100
1993-12-0959060559060533,0006,050
1993-12-0860060057557518,0005,750
1993-12-0760060559059045,0005,900
1993-12-0660060060060011,0006,000
1993-12-0363063061963051,0006,300
1993-12-0260562560062033,0006,200
1993-12-0156860456860433,0006,040
1993-11-3057557556056060,0005,600
1993-11-2959059054554526,0005,450
1993-11-2662363061561599,0006,150
1993-11-2561662161661719,0006,170
1993-11-2464064063663834,0006,380
1993-11-2265665665065024,0006,500
1993-11-196526526526522,0006,520
1993-11-1866566565565517,0006,550
1993-11-1765365565365510,0006,550
1993-11-1665067165067121,0006,710
1993-11-1567767766066510,0006,650
1993-11-1264166063866038,0006,600
1993-11-1163363763263713,0006,370
1993-11-1064464463063364,0006,330
1993-11-0964566064364431,0006,440
1993-11-0865265265065017,0006,500
1993-11-0567067564064848,0006,480
1993-11-0466666866466518,0006,650
1993-11-0268168566366434,0006,640
1993-11-016856856726757,0006,750
1993-10-2967268067268059,0006,800
1993-10-2868368367067233,0006,720
1993-10-2767768867568254,0006,820
1993-10-26695695670670104,0006,700
1993-10-2573073071471581,0007,150
1993-10-2273073072773030,0007,300
1993-10-2173673673073035,0007,300
1993-10-2073173472572555,0007,250
1993-10-1974174173073932,0007,390
1993-10-1875876074674642,0007,460
1993-10-1574675374575367,0007,530
1993-10-1473374473373621,0007,360
1993-10-1373274473273225,0007,320
1993-10-1274774973573519,0007,350
1993-10-0873174773174750,0007,470
1993-10-0775575673674044,0007,400
1993-10-0674376073875340,0007,530
1993-10-0576576575175572,0007,550
1993-10-0476876876076568,0007,650
1993-10-01743775738773214,0007,730
1993-09-3074374574074463,0007,440
1993-09-2974274773674358,0007,430
1993-09-2874074573574254,0007,420
1993-09-2774274272573570,0007,350
1993-09-2472173072172489,0007,240
1993-09-22735735725726122,0007,260
1993-09-2173374373373557,0007,350
1993-09-2074374373373379,0007,330
1993-09-1775175273374389,0007,430
1993-09-1677577575775799,0007,570
1993-09-14786798771773440,0007,730
1993-09-13768780766780356,0007,800
1993-09-10745765743760247,0007,600
1993-09-0973974573374564,0007,450
1993-09-0873774573573758,0007,370
1993-09-0774975073573794,0007,370
1993-09-06730742730740124,0007,400
1993-09-0373073072072048,0007,200
1993-09-02738742714730126,0007,300
1993-09-0175475673574594,0007,450
1993-08-31749762749755229,0007,550
1993-08-30737750737750105,0007,500
1993-08-27728745728736160,0007,360
1993-08-2673873873073847,0007,380
1993-08-25739745723735288,0007,350
1993-08-24725743720742303,0007,420
1993-08-23710710685705225,0007,050
1993-08-20710719691700103,0007,000
1993-08-19710720695695114,0006,950
1993-08-1870571870171040,0007,100
1993-08-1771672070671032,0007,100
1993-08-1672072471071527,0007,150
1993-08-1372572571072041,0007,200
1993-08-1273573572372872,0007,280
1993-08-1173073071072543,0007,250
1993-08-10720749720720258,0007,200
1993-08-0970672570672548,0007,250
1993-08-06691728691705222,0007,050
1993-08-0570871869069080,0006,900
1993-08-04725730700718132,0007,180
1993-08-03690745690725389,0007,250
1993-08-0268969068068293,0006,820
1993-07-3067969867968996,0006,890
1993-07-2968069567067148,0006,710
1993-07-2864570364269095,0006,900
1993-07-2764065564064031,0006,400
1993-07-2664665163664039,0006,400
1993-07-2365565564364318,0006,430
1993-07-2266066565565564,0006,550
1993-07-2167067165566533,0006,650
1993-07-206686696686699,0006,690
1993-07-1967567567067014,0006,700
1993-07-1667867967367710,0006,770
1993-07-1567968067068044,0006,800
1993-07-1467468567068544,0006,850
1993-07-1364767264766636,0006,660
1993-07-1265065364564535,0006,450
1993-07-0964065064064538,0006,450
1993-07-0863764163764033,0006,400
1993-07-0764165063565041,0006,500
1993-07-0664064863564061,0006,400
1993-07-0565065564564542,0006,450
1993-07-0266566566066044,0006,600
1993-07-0168068067567516,0006,750
1993-06-3068969067569027,0006,900
1993-06-2970070069069518,0006,950
1993-06-2868069968069927,0006,990
1993-06-2568669068069046,0006,900
1993-06-2468069468068556,0006,850
1993-06-23655665650660127,0006,600
1993-06-2265166264865096,0006,500
1993-06-2166866866166140,0006,610
1993-06-18701710680690141,0006,900
1993-06-1771871969571088,0007,100
1993-06-1671672771572764,0007,270
1993-06-1576576971571583,0007,150
1993-06-1478578577077067,0007,700
1993-06-11760783760780283,0007,800
1993-06-1074576073876049,0007,600
1993-06-08752760741742118,0007,420
1993-06-07767770761762113,0007,620
1993-06-04784788761767573,0007,670
1993-06-03758778758774511,0007,740
1993-06-02730758730755310,0007,550
1993-06-0173473973073885,0007,380
1993-05-3174074073273972,0007,390
1993-05-28744745730740102,0007,400
1993-05-27719749718745211,0007,450
1993-05-2671972069971957,0007,190
1993-05-2572172570971987,0007,190
1993-05-24723731720729113,0007,290
1993-05-21706740700723182,0007,230
1993-05-2070971070070551,0007,050
1993-05-1970571070070993,0007,090
1993-05-1872072070071156,0007,110
1993-05-1771072470872096,0007,200
1993-05-14721734708710102,0007,100
1993-05-13744760720720372,0007,200
1993-05-12729746728745582,0007,450
1993-05-11726729706728539,0007,280
1993-05-10672714672706334,0007,060
1993-05-0767268066967086,0006,700
1993-05-0667067066067054,0006,700
1993-04-3067067065966069,0006,600
1993-04-2866667066066562,0006,650
1993-04-2765065064664612,0006,460
1993-04-2665065063664025,0006,400
1993-04-2366066564964963,0006,490
1993-04-2266566565766036,0006,600
1993-04-2165867065866527,0006,650
1993-04-20680680665665101,0006,650
1993-04-1967068067067668,0006,760
1993-04-1667568567067071,0006,700
1993-04-15685687671680127,0006,800
1993-04-14671685671680280,0006,800
1993-04-13660679655656159,0006,560
1993-04-1265265764065092,0006,500
1993-04-09653655635640143,0006,400
1993-04-08650665640643249,0006,430
1993-04-0765165163564543,0006,450
1993-04-06650650634645180,0006,450
1993-04-05640669630658445,0006,580
1993-04-02621624605621150,0006,210
1993-04-0160562159962186,0006,210
1993-03-31606624600603102,0006,030
1993-03-3062163059659661,0005,960
1993-03-2960060959860539,0006,050
1993-03-26590608590600105,0006,000
1993-03-2560860859559551,0005,950
1993-03-2460460859560049,0006,000
1993-03-2361162160160524,0006,050
1993-03-22610610590610103,0006,100
1993-03-1962162860562856,0006,280
1993-03-18630637619620145,0006,200
1993-03-17610639607629322,0006,290
1993-03-16565610565586178,0005,860
1993-03-1556557556256545,0005,650
1993-03-1259159557557565,0005,750
1993-03-1160560559060037,0006,000
1993-03-1059661459360080,0006,000
1993-03-09605610594594860,0005,940
1993-03-08610619600605825,0006,050
1993-03-05602627600620185,0006,200
1993-03-04629629600600141,0006,000
1993-03-03604630600630916,0006,300
1993-03-02570615570600430,0006,000
1993-03-015515575515514,0005,510
1993-02-2655055555055517,0005,550
1993-02-2555855855055020,0005,500
1993-02-2455255555155113,0005,510
1993-02-2356056055555516,0005,550
1993-02-225575655575578,0005,570
1993-02-195585595565566,0005,560
1993-02-1856056055556053,0005,600
1993-02-1755956055556046,0005,600
1993-02-16567582555555147,0005,550
1993-02-15565590560565214,0005,650
1993-02-125605605605602,0005,600
1993-02-105595595505504,0005,500
1993-02-095595605595608,0005,600
1993-02-0855156055156021,0005,600
1993-02-055595595505505,0005,500
1993-02-0455055055055016,0005,500
1993-02-035605605605601,0005,600
1993-02-0255556055556010,0005,600
1993-02-015605605605601,0005,600
1993-01-2956056556056038,0005,600
1993-01-2856156156156116,0005,610
1993-01-2755056055056016,0005,600
1993-01-2555455455055410,0005,540
1993-01-225545545505505,0005,500
1993-01-215545545455454,0005,450
1993-01-205605605455458,0005,450
1993-01-1955956155056077,0005,600
1993-01-1858958957157114,0005,710
1993-01-1457859057859031,0005,900
1993-01-1357959657857848,0005,780
1993-01-125895895795797,0005,790
1993-01-115805905805904,0005,900
1993-01-085905905905901,0005,900
1993-01-0759059559059514,0005,950
1993-01-0659359359059023,0005,900
1993-01-055905945895943,0005,940

分割・併合履歴 ： [2018-09-26]1株→0.1株