1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 1994年

5612 日本鋳鉄管(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-306006005925928,0005,920
1994-12-2959060258660030,0006,000
1994-12-2858860558558554,0005,850
1994-12-2758358858158259,0005,820
1994-12-26575580570580128,0005,800
1994-12-2256156555756082,0005,600
1994-12-2156056555555625,0005,560
1994-12-2055155354855097,0005,500
1994-12-1955155255055015,0005,500
1994-12-1656057055057035,0005,700
1994-12-1557057157057015,0005,700
1994-12-1455055054855024,0005,500
1994-12-135605605515557,0005,550
1994-12-1257057055055022,0005,500
1994-12-0956856856056032,0005,600
1994-12-0856757056556810,0005,680
1994-12-0757557956656641,0005,660
1994-12-065895895755755,0005,750
1994-12-0558158158058017,0005,800
1994-12-0258058056857021,0005,700
1994-12-015835835805807,0005,800
1994-11-3057358257358039,0005,800
1994-11-295805805735735,0005,730
1994-11-285725805705709,0005,700
1994-11-2558058456657027,0005,700
1994-11-2458158457558496,0005,840
1994-11-2258158658158610,0005,860
1994-11-2161061060561034,0006,100
1994-11-1861561560560614,0006,060
1994-11-176106106096094,0006,090
1994-11-1660962160960935,0006,090
1994-11-1558660958660912,0006,090
1994-11-1458058458058125,0005,810
1994-11-1160160259560024,0006,000
1994-11-1061562060162047,0006,200
1994-11-0962862860561323,0006,130
1994-11-0764564863164816,0006,480
1994-11-0463965063965013,0006,500
1994-11-0264064063064018,0006,400
1994-11-016316316256254,0006,250
1994-10-316206216116116,0006,110
1994-10-286346346126205,0006,200
1994-10-276256256206255,0006,250
1994-10-266156156156154,0006,150
1994-10-2561061560561036,0006,100
1994-10-2462062061561513,0006,150
1994-10-2163563563063023,0006,300
1994-10-2063664063663620,0006,360
1994-10-1964565064064017,0006,400
1994-10-1864064063563539,0006,350
1994-10-1765065064964923,0006,490
1994-10-1465866265765721,0006,570
1994-10-1364065964065593,0006,550
1994-10-1263563563063032,0006,300
1994-10-1163063062763018,0006,300
1994-10-0762363062362524,0006,250
1994-10-0662062062062031,0006,200
1994-10-0562562562062044,0006,200
1994-10-0463563563063010,0006,300
1994-10-036256256256252,0006,250
1994-09-306406406156208,0006,200
1994-09-2961262061162038,0006,200
1994-09-2861061560961055,0006,100
1994-09-2761561560860817,0006,080
1994-09-2661362561161536,0006,150
1994-09-2261261261061136,0006,110
1994-09-2161261260461219,0006,120
1994-09-2061361661161610,0006,160
1994-09-1962062261161113,0006,110
1994-09-1662563062162113,0006,210
1994-09-1463563663063326,0006,330
1994-09-1363964063663611,0006,360
1994-09-126416416406408,0006,400
1994-09-0964164464164133,0006,410
1994-09-086416426416416,0006,410
1994-09-0765265264164124,0006,410
1994-09-066516516516512,0006,510
1994-09-056506566506564,0006,560
1994-09-0267167166166583,0006,650
1994-09-0166666766566719,0006,670
1994-08-316636686636656,0006,650
1994-08-306746746616619,0006,610
1994-08-2967567567167515,0006,750
1994-08-2667567567067013,0006,700
1994-08-2567568067567512,0006,750
1994-08-2467567667567511,0006,750
1994-08-2367168067168021,0006,800
1994-08-2268668667067041,0006,700
1994-08-1970070069769711,0006,970
1994-08-1869771069771023,0007,100
1994-08-1769070069070018,0007,000
1994-08-1669969969069015,0006,900
1994-08-1570170569169129,0006,910
1994-08-1269870969870929,0007,090
1994-08-1169069869069810,0006,980
1994-08-1069069068568620,0006,860
1994-08-0969569569069056,0006,900
1994-08-0869569568668945,0006,890
1994-08-0569069068668621,0006,860
1994-08-0470070068769862,0006,980
1994-08-0369670069069025,0006,900
1994-08-027007006956959,0006,950
1994-08-0168068268068023,0006,800
1994-07-296876876806803,0006,800
1994-07-2867467566867024,0006,700
1994-07-2768968968068022,0006,800
1994-07-2670070170070014,0007,000
1994-07-2571071069571049,0007,100
1994-07-2271972069769736,0006,970
1994-07-2172573071972046,0007,200
1994-07-2071073871073585,0007,350
1994-07-1970570870070521,0007,050
1994-07-1870070570070022,0007,000
1994-07-1570570969870028,0007,000
1994-07-1470171570071573,0007,150
1994-07-1371071070070022,0007,000
1994-07-1270170169669624,0006,960
1994-07-1171571570070115,0007,010
1994-07-0871471571071523,0007,150
1994-07-0770770770470412,0007,040
1994-07-0670570570570515,0007,050
1994-07-0570472070370516,0007,050
1994-07-0470272070270332,0007,030
1994-07-0172172170072026,0007,200
1994-06-3071071069770014,0007,000
1994-06-2970571570370316,0007,030
1994-06-2869771569771518,0007,150
1994-06-277007006956958,0006,950
1994-06-247157157067066,0007,060
1994-06-2371072070572012,0007,200
1994-06-2271071171071019,0007,100
1994-06-2173573572773142,0007,310
1994-06-2073573572672717,0007,270
1994-06-1772573572273530,0007,350
1994-06-1672572672572514,0007,250
1994-06-1572973072572620,0007,260
1994-06-1473273272073024,0007,300
1994-06-1373973973173434,0007,340
1994-06-1071073071073078,0007,300
1994-06-0971572171071041,0007,100
1994-06-0872672672172155,0007,210
1994-06-0772073072072512,0007,250
1994-06-067117157117155,0007,150
1994-06-0372672671872014,0007,200
1994-06-0273073572673540,0007,350
1994-06-0173973972473546,0007,350
1994-05-3172673172673027,0007,300
1994-05-3074474473073062,0007,300
1994-05-2772573572573558,0007,350
1994-05-2672073071573013,0007,300
1994-05-2572973071573028,0007,300
1994-05-247307307127308,0007,300
1994-05-2373073071172522,0007,250
1994-05-2072873371773332,0007,330
1994-05-1972773572273544,0007,350
1994-05-1873474473073069,0007,300
1994-05-17735735722734110,0007,340
1994-05-16720738719735208,0007,350
1994-05-13703705695702103,0007,020
1994-05-1270271070170320,0007,030
1994-05-1169971069970011,0007,000
1994-05-1068369968169926,0006,990
1994-05-0968469468368416,0006,840
1994-05-066906906826839,0006,830
1994-05-0269169168068021,0006,800
1994-04-2869069368568531,0006,850
1994-04-277137136956975,0006,970
1994-04-2671071369371311,0007,130
1994-04-2572472470972021,0007,200
1994-04-2269171469171435,0007,140
1994-04-2170170169069014,0006,900
1994-04-2071271270070111,0007,010
1994-04-1971171571171325,0007,130
1994-04-1871571871071021,0007,100
1994-04-1570070569870522,0007,050
1994-04-1469170569170028,0007,000
1994-04-1369170569170030,0007,000
1994-04-1269570469169112,0006,910
1994-04-1168070567570545,0007,050
1994-04-0869570068068061,0006,800
1994-04-0771371369069019,0006,900
1994-04-0669971069571024,0007,100
1994-04-0568969968968915,0006,890
1994-04-0469969969969916,0006,990
1994-04-0168468468068425,0006,840
1994-03-3169370068068535,0006,850
1994-03-3070070069069115,0006,910
1994-03-297057057057054,0007,050
1994-03-287207207057056,0007,050
1994-03-25698705686705109,0007,050
1994-03-2469670069570056,0007,000
1994-03-2370770770570622,0007,060
1994-03-2270572470570743,0007,070
1994-03-1872072071071012,0007,100
1994-03-1771871871171324,0007,130
1994-03-1672072571071018,0007,100
1994-03-1572572972072017,0007,200
1994-03-1470671570070580,0007,050
1994-03-1171971970270537,0007,050
1994-03-1070073069972963,0007,290
1994-03-0972572570070153,0007,010
1994-03-0872073072072516,0007,250
1994-03-0773973972072017,0007,200
1994-03-0471073171072033,0007,200
1994-03-0372073071071512,0007,150
1994-03-0272373572373026,0007,300
1994-03-0175075073373331,0007,330
1994-02-2876076075375332,0007,530
1994-02-2576776774276075,0007,600
1994-02-24749769749769105,0007,690
1994-02-2373975073575035,0007,500
1994-02-2274075074074016,0007,400
1994-02-217597597407408,0007,400
1994-02-1875275574075073,0007,500
1994-02-17755764749752135,0007,520
1994-02-1675275874574867,0007,480
1994-02-1572474672473262,0007,320
1994-02-1474774874574637,0007,460
1994-02-10770773760760116,0007,600
1994-02-09765774747769229,0007,690
1994-02-08760775756765305,0007,650
1994-02-0774975374474569,0007,450
1994-02-04732758730755279,0007,550
1994-02-03745755725726138,0007,260
1994-02-02733767722752307,0007,520
1994-02-01705735700735362,0007,350
1994-01-31696705696705100,0007,050
1994-01-2866568066567626,0006,760
1994-01-2768569567267531,0006,750
1994-01-2667269167268535,0006,850
1994-01-256656656556659,0006,650
1994-01-2465066565066542,0006,650
1994-01-21690695682690108,0006,900
1994-01-2070770769069039,0006,900
1994-01-1969770568170550,0007,050
1994-01-1870871069969937,0006,990
1994-01-1771071070570843,0007,080
1994-01-14710717702702219,0007,020
1994-01-13680709679709123,0007,090
1994-01-1266267566267560,0006,750
1994-01-1166067066066844,0006,680
1994-01-1063566463566445,0006,640
1994-01-0763063563063528,0006,350
1994-01-0662263561063525,0006,350
1994-01-056206206206209,0006,200
1994-01-045995995955997,0005,990

分割・併合履歴 ： [2018-09-26]1株→0.1株