5612 日本鋳鉄管(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 515 | 520 | 515 | 515 | 25,000 | 5,150 |
| 1995-12-28 | 514 | 516 | 510 | 515 | 60,000 | 5,150 |
| 1995-12-27 | 510 | 510 | 507 | 508 | 15,000 | 5,080 |
| 1995-12-26 | 506 | 507 | 506 | 507 | 11,000 | 5,070 |
| 1995-12-25 | 510 | 517 | 510 | 510 | 38,000 | 5,100 |
| 1995-12-22 | 509 | 512 | 506 | 506 | 24,000 | 5,060 |
| 1995-12-21 | 501 | 510 | 500 | 502 | 22,000 | 5,020 |
| 1995-12-20 | 495 | 501 | 495 | 500 | 30,000 | 5,000 |
| 1995-12-19 | 495 | 496 | 490 | 496 | 18,000 | 4,960 |
| 1995-12-18 | 498 | 498 | 498 | 498 | 25,000 | 4,980 |
| 1995-12-15 | 492 | 494 | 492 | 493 | 6,000 | 4,930 |
| 1995-12-14 | 492 | 492 | 491 | 491 | 3,000 | 4,910 |
| 1995-12-13 | 491 | 498 | 491 | 491 | 14,000 | 4,910 |
| 1995-12-12 | 498 | 498 | 491 | 498 | 11,000 | 4,980 |
| 1995-12-11 | 499 | 500 | 493 | 498 | 14,000 | 4,980 |
| 1995-12-08 | 500 | 500 | 481 | 481 | 34,000 | 4,810 |
| 1995-12-07 | 495 | 506 | 490 | 506 | 14,000 | 5,060 |
| 1995-12-06 | 502 | 512 | 500 | 509 | 38,000 | 5,090 |
| 1995-12-05 | 501 | 515 | 500 | 509 | 75,000 | 5,090 |
| 1995-12-04 | 490 | 496 | 490 | 496 | 30,000 | 4,960 |
| 1995-12-01 | 463 | 480 | 463 | 480 | 24,000 | 4,800 |
| 1995-11-30 | 471 | 471 | 467 | 467 | 2,000 | 4,670 |
| 1995-11-29 | 463 | 464 | 463 | 464 | 2,000 | 4,640 |
| 1995-11-28 | 471 | 471 | 461 | 461 | 3,000 | 4,610 |
| 1995-11-27 | 460 | 475 | 460 | 475 | 10,000 | 4,750 |
| 1995-11-24 | 449 | 455 | 449 | 455 | 19,000 | 4,550 |
| 1995-11-22 | 450 | 450 | 445 | 450 | 17,000 | 4,500 |
| 1995-11-21 | 443 | 450 | 442 | 445 | 34,000 | 4,450 |
| 1995-11-20 | 450 | 450 | 441 | 441 | 12,000 | 4,410 |
| 1995-11-17 | 442 | 450 | 436 | 450 | 16,000 | 4,500 |
| 1995-11-16 | 442 | 442 | 435 | 442 | 15,000 | 4,420 |
| 1995-11-15 | 440 | 442 | 435 | 442 | 18,000 | 4,420 |
| 1995-11-14 | 444 | 445 | 440 | 440 | 12,000 | 4,400 |
| 1995-11-13 | 449 | 450 | 440 | 445 | 41,000 | 4,450 |
| 1995-11-10 | 450 | 450 | 450 | 450 | 19,000 | 4,500 |
| 1995-11-09 | 452 | 452 | 445 | 448 | 30,000 | 4,480 |
| 1995-11-08 | 443 | 447 | 443 | 447 | 10,000 | 4,470 |
| 1995-11-07 | 442 | 443 | 442 | 442 | 18,000 | 4,420 |
| 1995-11-06 | 443 | 443 | 442 | 442 | 15,000 | 4,420 |
| 1995-11-02 | 445 | 445 | 442 | 442 | 15,000 | 4,420 |
| 1995-10-31 | 443 | 443 | 440 | 440 | 7,000 | 4,400 |
| 1995-10-30 | 440 | 450 | 440 | 448 | 5,000 | 4,480 |
| 1995-10-27 | 447 | 454 | 447 | 452 | 9,000 | 4,520 |
| 1995-10-26 | 455 | 455 | 452 | 452 | 8,000 | 4,520 |
| 1995-10-25 | 455 | 455 | 453 | 455 | 8,000 | 4,550 |
| 1995-10-24 | 451 | 455 | 450 | 455 | 4,000 | 4,550 |
| 1995-10-23 | 453 | 455 | 451 | 451 | 8,000 | 4,510 |
| 1995-10-20 | 452 | 454 | 452 | 453 | 29,000 | 4,530 |
| 1995-10-19 | 453 | 455 | 452 | 452 | 40,000 | 4,520 |
| 1995-10-18 | 455 | 455 | 451 | 451 | 3,000 | 4,510 |
| 1995-10-17 | 453 | 458 | 453 | 458 | 4,000 | 4,580 |
| 1995-10-16 | 453 | 453 | 453 | 453 | 9,000 | 4,530 |
| 1995-10-13 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1995-10-12 | 459 | 460 | 455 | 460 | 7,000 | 4,600 |
| 1995-10-11 | 459 | 460 | 458 | 460 | 6,000 | 4,600 |
| 1995-10-09 | 462 | 467 | 460 | 460 | 4,000 | 4,600 |
| 1995-10-06 | 461 | 462 | 460 | 460 | 10,000 | 4,600 |
| 1995-10-05 | 463 | 468 | 460 | 460 | 14,000 | 4,600 |
| 1995-10-04 | 456 | 456 | 452 | 453 | 16,000 | 4,530 |
| 1995-10-03 | 473 | 473 | 468 | 468 | 4,000 | 4,680 |
| 1995-10-02 | 458 | 468 | 458 | 468 | 4,000 | 4,680 |
| 1995-09-29 | 470 | 470 | 455 | 457 | 32,000 | 4,570 |
| 1995-09-28 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1995-09-27 | 472 | 475 | 471 | 471 | 4,000 | 4,710 |
| 1995-09-26 | 461 | 470 | 461 | 470 | 4,000 | 4,700 |
| 1995-09-25 | 477 | 477 | 470 | 470 | 9,000 | 4,700 |
| 1995-09-22 | 485 | 485 | 479 | 479 | 12,000 | 4,790 |
| 1995-09-21 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1995-09-20 | 492 | 495 | 492 | 495 | 10,000 | 4,950 |
| 1995-09-19 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1995-09-18 | 485 | 501 | 485 | 496 | 14,000 | 4,960 |
| 1995-09-14 | 476 | 487 | 476 | 485 | 45,000 | 4,850 |
| 1995-09-13 | 492 | 500 | 491 | 491 | 9,000 | 4,910 |
| 1995-09-12 | 500 | 500 | 485 | 490 | 28,000 | 4,900 |
| 1995-09-11 | 485 | 490 | 482 | 490 | 94,000 | 4,900 |
| 1995-09-08 | 479 | 484 | 472 | 481 | 26,000 | 4,810 |
| 1995-09-07 | 470 | 471 | 470 | 471 | 9,000 | 4,710 |
| 1995-09-06 | 492 | 495 | 475 | 475 | 14,000 | 4,750 |
| 1995-09-05 | 495 | 495 | 490 | 490 | 9,000 | 4,900 |
| 1995-09-04 | 500 | 500 | 495 | 495 | 10,000 | 4,950 |
| 1995-09-01 | 502 | 508 | 490 | 490 | 7,000 | 4,900 |
| 1995-08-31 | 508 | 508 | 502 | 508 | 20,000 | 5,080 |
| 1995-08-30 | 510 | 520 | 505 | 510 | 55,000 | 5,100 |
| 1995-08-29 | 490 | 500 | 485 | 500 | 27,000 | 5,000 |
| 1995-08-28 | 475 | 490 | 475 | 490 | 26,000 | 4,900 |
| 1995-08-25 | 475 | 475 | 470 | 473 | 39,000 | 4,730 |
| 1995-08-24 | 474 | 474 | 472 | 472 | 42,000 | 4,720 |
| 1995-08-23 | 478 | 479 | 474 | 474 | 41,000 | 4,740 |
| 1995-08-22 | 482 | 490 | 477 | 482 | 38,000 | 4,820 |
| 1995-08-21 | 482 | 482 | 480 | 482 | 31,000 | 4,820 |
| 1995-08-18 | 481 | 481 | 480 | 480 | 10,000 | 4,800 |
| 1995-08-17 | 480 | 495 | 480 | 490 | 16,000 | 4,900 |
| 1995-08-16 | 515 | 515 | 506 | 510 | 47,000 | 5,100 |
| 1995-08-15 | 491 | 505 | 491 | 496 | 67,000 | 4,960 |
| 1995-08-14 | 461 | 488 | 461 | 488 | 39,000 | 4,880 |
| 1995-08-11 | 440 | 443 | 440 | 443 | 6,000 | 4,430 |
| 1995-08-10 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1995-08-09 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1995-08-08 | 445 | 445 | 440 | 440 | 3,000 | 4,400 |
| 1995-08-07 | 457 | 457 | 450 | 450 | 9,000 | 4,500 |
| 1995-08-04 | 460 | 463 | 460 | 462 | 29,000 | 4,620 |
| 1995-08-03 | 469 | 470 | 456 | 457 | 43,000 | 4,570 |
| 1995-08-02 | 448 | 455 | 448 | 451 | 32,000 | 4,510 |
| 1995-08-01 | 436 | 450 | 436 | 450 | 25,000 | 4,500 |
| 1995-07-31 | 416 | 431 | 416 | 431 | 12,000 | 4,310 |
| 1995-07-28 | 419 | 419 | 419 | 419 | 57,000 | 4,190 |
| 1995-07-27 | 420 | 424 | 420 | 424 | 24,000 | 4,240 |
| 1995-07-25 | 445 | 445 | 425 | 425 | 6,000 | 4,250 |
| 1995-07-24 | 450 | 450 | 441 | 446 | 19,000 | 4,460 |
| 1995-07-21 | 435 | 439 | 435 | 435 | 7,000 | 4,350 |
| 1995-07-20 | 425 | 430 | 425 | 429 | 20,000 | 4,290 |
| 1995-07-19 | 438 | 438 | 430 | 430 | 7,000 | 4,300 |
| 1995-07-18 | 450 | 450 | 439 | 439 | 24,000 | 4,390 |
| 1995-07-17 | 450 | 454 | 450 | 450 | 15,000 | 4,500 |
| 1995-07-14 | 465 | 465 | 450 | 450 | 29,000 | 4,500 |
| 1995-07-13 | 466 | 466 | 460 | 460 | 18,000 | 4,600 |
| 1995-07-12 | 464 | 465 | 461 | 465 | 14,000 | 4,650 |
| 1995-07-11 | 455 | 455 | 454 | 454 | 7,000 | 4,540 |
| 1995-07-10 | 441 | 460 | 441 | 446 | 19,000 | 4,460 |
| 1995-07-07 | 445 | 445 | 445 | 445 | 10,000 | 4,450 |
| 1995-07-06 | 410 | 415 | 410 | 415 | 8,000 | 4,150 |
| 1995-07-05 | 410 | 410 | 400 | 400 | 11,000 | 4,000 |
| 1995-07-04 | 405 | 409 | 395 | 395 | 10,000 | 3,950 |
| 1995-07-03 | 409 | 409 | 394 | 399 | 5,000 | 3,990 |
| 1995-06-30 | 396 | 400 | 395 | 395 | 10,000 | 3,950 |
| 1995-06-29 | 393 | 395 | 386 | 386 | 33,000 | 3,860 |
| 1995-06-28 | 392 | 395 | 390 | 393 | 35,000 | 3,930 |
| 1995-06-27 | 407 | 407 | 397 | 397 | 8,000 | 3,970 |
| 1995-06-26 | 410 | 410 | 407 | 407 | 7,000 | 4,070 |
| 1995-06-23 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 1995-06-22 | 400 | 405 | 396 | 405 | 7,000 | 4,050 |
| 1995-06-21 | 394 | 401 | 394 | 400 | 8,000 | 4,000 |
| 1995-06-20 | 400 | 400 | 396 | 396 | 8,000 | 3,960 |
| 1995-06-19 | 400 | 400 | 386 | 386 | 26,000 | 3,860 |
| 1995-06-16 | 405 | 410 | 405 | 410 | 16,000 | 4,100 |
| 1995-06-15 | 386 | 390 | 386 | 390 | 28,000 | 3,900 |
| 1995-06-14 | 395 | 395 | 390 | 390 | 39,000 | 3,900 |
| 1995-06-13 | 393 | 393 | 387 | 390 | 31,000 | 3,900 |
| 1995-06-12 | 390 | 390 | 390 | 390 | 11,000 | 3,900 |
| 1995-06-09 | 440 | 440 | 427 | 427 | 51,000 | 4,270 |
| 1995-06-08 | 450 | 450 | 440 | 440 | 19,000 | 4,400 |
| 1995-06-07 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1995-06-06 | 444 | 450 | 440 | 450 | 18,000 | 4,500 |
| 1995-06-05 | 455 | 455 | 450 | 450 | 3,000 | 4,500 |
| 1995-06-02 | 458 | 458 | 458 | 458 | 6,000 | 4,580 |
| 1995-06-01 | 458 | 458 | 458 | 458 | 16,000 | 4,580 |
| 1995-05-31 | 458 | 458 | 458 | 458 | 24,000 | 4,580 |
| 1995-05-30 | 453 | 458 | 453 | 458 | 21,000 | 4,580 |
| 1995-05-29 | 447 | 450 | 447 | 450 | 7,000 | 4,500 |
| 1995-05-26 | 448 | 448 | 447 | 447 | 5,000 | 4,470 |
| 1995-05-25 | 447 | 447 | 447 | 447 | 12,000 | 4,470 |
| 1995-05-24 | 445 | 446 | 445 | 446 | 5,000 | 4,460 |
| 1995-05-23 | 445 | 445 | 440 | 441 | 18,000 | 4,410 |
| 1995-05-22 | 451 | 451 | 445 | 445 | 12,000 | 4,450 |
| 1995-05-19 | 480 | 480 | 470 | 472 | 13,000 | 4,720 |
| 1995-05-18 | 497 | 497 | 485 | 485 | 4,000 | 4,850 |
| 1995-05-17 | 486 | 487 | 486 | 487 | 4,000 | 4,870 |
| 1995-05-16 | 496 | 510 | 495 | 510 | 9,000 | 5,100 |
| 1995-05-15 | 505 | 505 | 495 | 495 | 13,000 | 4,950 |
| 1995-05-12 | 500 | 505 | 500 | 505 | 9,000 | 5,050 |
| 1995-05-11 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1995-05-10 | 505 | 505 | 500 | 500 | 8,000 | 5,000 |
| 1995-05-09 | 510 | 510 | 501 | 501 | 17,000 | 5,010 |
| 1995-05-08 | 510 | 519 | 510 | 515 | 7,000 | 5,150 |
| 1995-05-02 | 499 | 509 | 497 | 509 | 9,000 | 5,090 |
| 1995-05-01 | 496 | 496 | 490 | 494 | 15,000 | 4,940 |
| 1995-04-28 | 505 | 509 | 495 | 495 | 9,000 | 4,950 |
| 1995-04-27 | 500 | 501 | 492 | 501 | 37,000 | 5,010 |
| 1995-04-26 | 500 | 500 | 492 | 495 | 19,000 | 4,950 |
| 1995-04-25 | 500 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1995-04-24 | 499 | 500 | 499 | 500 | 10,000 | 5,000 |
| 1995-04-21 | 480 | 498 | 477 | 498 | 30,000 | 4,980 |
| 1995-04-20 | 481 | 481 | 477 | 480 | 17,000 | 4,800 |
| 1995-04-19 | 473 | 474 | 472 | 474 | 7,000 | 4,740 |
| 1995-04-18 | 480 | 480 | 472 | 472 | 34,000 | 4,720 |
| 1995-04-17 | 471 | 471 | 470 | 470 | 8,000 | 4,700 |
| 1995-04-14 | 480 | 480 | 477 | 480 | 6,000 | 4,800 |
| 1995-04-13 | 480 | 480 | 472 | 472 | 16,000 | 4,720 |
| 1995-04-12 | 467 | 467 | 467 | 467 | 10,000 | 4,670 |
| 1995-04-11 | 483 | 486 | 482 | 482 | 4,000 | 4,820 |
| 1995-04-10 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1995-04-07 | 487 | 487 | 487 | 487 | 18,000 | 4,870 |
| 1995-04-06 | 487 | 492 | 487 | 492 | 10,000 | 4,920 |
| 1995-04-05 | 494 | 495 | 492 | 492 | 8,000 | 4,920 |
| 1995-04-04 | 492 | 497 | 487 | 492 | 11,000 | 4,920 |
| 1995-04-03 | 489 | 489 | 480 | 482 | 11,000 | 4,820 |
| 1995-03-31 | 496 | 500 | 496 | 500 | 13,000 | 5,000 |
| 1995-03-30 | 492 | 494 | 491 | 494 | 12,000 | 4,940 |
| 1995-03-29 | 520 | 520 | 486 | 486 | 16,000 | 4,860 |
| 1995-03-28 | 481 | 500 | 481 | 500 | 15,000 | 5,000 |
| 1995-03-27 | 461 | 475 | 460 | 470 | 20,000 | 4,700 |
| 1995-03-24 | 475 | 475 | 451 | 451 | 41,000 | 4,510 |
| 1995-03-23 | 480 | 485 | 480 | 480 | 15,000 | 4,800 |
| 1995-03-22 | 501 | 501 | 485 | 485 | 23,000 | 4,850 |
| 1995-03-20 | 501 | 501 | 500 | 501 | 21,000 | 5,010 |
| 1995-03-17 | 530 | 530 | 515 | 517 | 23,000 | 5,170 |
| 1995-03-16 | 535 | 546 | 532 | 536 | 15,000 | 5,360 |
| 1995-03-15 | 536 | 536 | 535 | 536 | 11,000 | 5,360 |
| 1995-03-14 | 540 | 541 | 540 | 541 | 7,000 | 5,410 |
| 1995-03-13 | 547 | 548 | 539 | 542 | 14,000 | 5,420 |
| 1995-03-10 | 546 | 550 | 545 | 550 | 19,000 | 5,500 |
| 1995-03-09 | 540 | 545 | 540 | 541 | 12,000 | 5,410 |
| 1995-03-08 | 545 | 545 | 536 | 537 | 7,000 | 5,370 |
| 1995-03-07 | 554 | 554 | 536 | 545 | 14,000 | 5,450 |
| 1995-03-06 | 560 | 560 | 553 | 554 | 12,000 | 5,540 |
| 1995-03-03 | 565 | 565 | 560 | 560 | 8,000 | 5,600 |
| 1995-03-02 | 565 | 565 | 560 | 560 | 8,000 | 5,600 |
| 1995-03-01 | 560 | 560 | 552 | 552 | 22,000 | 5,520 |
| 1995-02-28 | 566 | 580 | 560 | 560 | 30,000 | 5,600 |
| 1995-02-27 | 574 | 575 | 566 | 566 | 12,000 | 5,660 |
| 1995-02-24 | 583 | 585 | 580 | 585 | 19,000 | 5,850 |
| 1995-02-23 | 581 | 582 | 580 | 582 | 18,000 | 5,820 |
| 1995-02-22 | 586 | 601 | 580 | 580 | 8,000 | 5,800 |
| 1995-02-21 | 585 | 586 | 581 | 585 | 14,000 | 5,850 |
| 1995-02-20 | 591 | 591 | 585 | 585 | 4,000 | 5,850 |
| 1995-02-17 | 580 | 585 | 580 | 581 | 16,000 | 5,810 |
| 1995-02-16 | 600 | 601 | 575 | 575 | 21,000 | 5,750 |
| 1995-02-15 | 600 | 600 | 595 | 600 | 21,000 | 6,000 |
| 1995-02-14 | 633 | 633 | 619 | 619 | 6,000 | 6,190 |
| 1995-02-13 | 633 | 640 | 633 | 633 | 11,000 | 6,330 |
| 1995-02-10 | 633 | 633 | 625 | 630 | 30,000 | 6,300 |
| 1995-02-09 | 648 | 648 | 620 | 633 | 22,000 | 6,330 |
| 1995-02-08 | 635 | 652 | 632 | 649 | 34,000 | 6,490 |
| 1995-02-07 | 641 | 655 | 640 | 655 | 39,000 | 6,550 |
| 1995-02-06 | 650 | 660 | 640 | 640 | 35,000 | 6,400 |
| 1995-02-03 | 651 | 658 | 635 | 635 | 44,000 | 6,350 |
| 1995-02-02 | 657 | 664 | 650 | 650 | 75,000 | 6,500 |
| 1995-02-01 | 652 | 670 | 650 | 660 | 119,000 | 6,600 |
| 1995-01-31 | 678 | 678 | 631 | 632 | 102,000 | 6,320 |
| 1995-01-30 | 635 | 671 | 635 | 661 | 144,000 | 6,610 |
| 1995-01-27 | 655 | 655 | 630 | 645 | 47,000 | 6,450 |
| 1995-01-26 | 668 | 669 | 630 | 630 | 74,000 | 6,300 |
| 1995-01-25 | 644 | 670 | 630 | 666 | 247,000 | 6,660 |
| 1995-01-24 | 600 | 630 | 590 | 630 | 69,000 | 6,300 |
| 1995-01-23 | 620 | 620 | 580 | 580 | 50,000 | 5,800 |
| 1995-01-20 | 618 | 619 | 601 | 619 | 63,000 | 6,190 |
| 1995-01-19 | 644 | 658 | 611 | 619 | 134,000 | 6,190 |
| 1995-01-18 | 620 | 660 | 615 | 645 | 419,000 | 6,450 |
| 1995-01-17 | 575 | 600 | 575 | 600 | 62,000 | 6,000 |
| 1995-01-13 | 565 | 565 | 555 | 556 | 16,000 | 5,560 |
| 1995-01-12 | 570 | 580 | 570 | 575 | 7,000 | 5,750 |
| 1995-01-11 | 580 | 580 | 570 | 570 | 8,000 | 5,700 |
| 1995-01-10 | 574 | 580 | 570 | 580 | 6,000 | 5,800 |
| 1995-01-09 | 585 | 585 | 575 | 575 | 4,000 | 5,750 |
| 1995-01-06 | 585 | 585 | 570 | 572 | 13,000 | 5,720 |
| 1995-01-05 | 597 | 597 | 585 | 585 | 11,000 | 5,850 |
| 1995-01-04 | 600 | 600 | 596 | 597 | 8,000 | 5,970 |
分割・併合履歴 ： [2018-09-26]1株→0.1株