5612 日本鋳鉄管(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 417 | 417 | 417 | 417 | 8,000 | 4,170 |
| 1996-12-27 | 425 | 431 | 420 | 431 | 18,000 | 4,310 |
| 1996-12-26 | 420 | 435 | 417 | 417 | 52,000 | 4,170 |
| 1996-12-25 | 420 | 425 | 416 | 416 | 53,000 | 4,160 |
| 1996-12-24 | 428 | 428 | 420 | 423 | 24,000 | 4,230 |
| 1996-12-20 | 421 | 423 | 415 | 415 | 49,000 | 4,150 |
| 1996-12-19 | 436 | 436 | 425 | 425 | 28,000 | 4,250 |
| 1996-12-18 | 437 | 438 | 436 | 438 | 13,000 | 4,380 |
| 1996-12-17 | 437 | 439 | 432 | 435 | 30,000 | 4,350 |
| 1996-12-16 | 444 | 445 | 435 | 435 | 32,000 | 4,350 |
| 1996-12-13 | 450 | 450 | 440 | 444 | 22,000 | 4,440 |
| 1996-12-12 | 452 | 455 | 451 | 451 | 9,000 | 4,510 |
| 1996-12-10 | 460 | 465 | 455 | 455 | 9,000 | 4,550 |
| 1996-12-09 | 465 | 465 | 465 | 465 | 8,000 | 4,650 |
| 1996-12-06 | 461 | 461 | 450 | 450 | 10,000 | 4,500 |
| 1996-12-05 | 465 | 465 | 450 | 459 | 12,000 | 4,590 |
| 1996-12-04 | 451 | 466 | 450 | 466 | 25,000 | 4,660 |
| 1996-12-03 | 470 | 470 | 455 | 455 | 32,000 | 4,550 |
| 1996-12-02 | 468 | 473 | 468 | 470 | 7,000 | 4,700 |
| 1996-11-29 | 485 | 485 | 466 | 466 | 31,000 | 4,660 |
| 1996-11-28 | 485 | 485 | 480 | 480 | 11,000 | 4,800 |
| 1996-11-27 | 482 | 490 | 480 | 490 | 19,000 | 4,900 |
| 1996-11-26 | 485 | 490 | 480 | 480 | 24,000 | 4,800 |
| 1996-11-25 | 503 | 503 | 495 | 495 | 7,000 | 4,950 |
| 1996-11-22 | 503 | 503 | 500 | 503 | 14,000 | 5,030 |
| 1996-11-21 | 509 | 513 | 500 | 513 | 23,000 | 5,130 |
| 1996-11-20 | 495 | 518 | 495 | 513 | 18,000 | 5,130 |
| 1996-11-19 | 500 | 500 | 495 | 495 | 14,000 | 4,950 |
| 1996-11-18 | 500 | 500 | 498 | 500 | 5,000 | 5,000 |
| 1996-11-15 | 505 | 509 | 500 | 500 | 166,000 | 5,000 |
| 1996-11-14 | 502 | 504 | 502 | 504 | 60,000 | 5,040 |
| 1996-11-13 | 505 | 505 | 502 | 502 | 62,000 | 5,020 |
| 1996-11-12 | 505 | 510 | 505 | 508 | 38,000 | 5,080 |
| 1996-11-11 | 505 | 505 | 505 | 505 | 9,000 | 5,050 |
| 1996-11-08 | 506 | 506 | 495 | 505 | 17,000 | 5,050 |
| 1996-11-07 | 505 | 509 | 505 | 506 | 52,000 | 5,060 |
| 1996-11-06 | 486 | 498 | 486 | 498 | 33,000 | 4,980 |
| 1996-11-05 | 491 | 491 | 486 | 486 | 11,000 | 4,860 |
| 1996-11-01 | 491 | 491 | 486 | 486 | 40,000 | 4,860 |
| 1996-10-31 | 495 | 495 | 491 | 492 | 15,000 | 4,920 |
| 1996-10-30 | 493 | 495 | 492 | 495 | 6,000 | 4,950 |
| 1996-10-29 | 491 | 495 | 490 | 490 | 19,000 | 4,900 |
| 1996-10-28 | 494 | 494 | 490 | 490 | 7,000 | 4,900 |
| 1996-10-25 | 502 | 502 | 490 | 491 | 20,000 | 4,910 |
| 1996-10-24 | 502 | 502 | 500 | 500 | 3,000 | 5,000 |
| 1996-10-23 | 508 | 508 | 503 | 503 | 13,000 | 5,030 |
| 1996-10-22 | 513 | 513 | 508 | 510 | 14,000 | 5,100 |
| 1996-10-18 | 508 | 520 | 508 | 520 | 14,000 | 5,200 |
| 1996-10-17 | 506 | 507 | 505 | 507 | 9,000 | 5,070 |
| 1996-10-16 | 500 | 505 | 500 | 505 | 13,000 | 5,050 |
| 1996-10-15 | 505 | 505 | 500 | 505 | 21,000 | 5,050 |
| 1996-10-14 | 505 | 505 | 500 | 500 | 2,000 | 5,000 |
| 1996-10-11 | 505 | 506 | 505 | 505 | 16,000 | 5,050 |
| 1996-10-09 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1996-10-08 | 514 | 514 | 500 | 500 | 24,000 | 5,000 |
| 1996-10-07 | 510 | 514 | 510 | 510 | 22,000 | 5,100 |
| 1996-10-04 | 527 | 527 | 510 | 510 | 44,000 | 5,100 |
| 1996-10-03 | 529 | 530 | 524 | 530 | 15,000 | 5,300 |
| 1996-10-02 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1996-10-01 | 512 | 515 | 512 | 515 | 15,000 | 5,150 |
| 1996-09-30 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1996-09-27 | 510 | 514 | 509 | 514 | 26,000 | 5,140 |
| 1996-09-26 | 510 | 512 | 510 | 510 | 18,000 | 5,100 |
| 1996-09-25 | 520 | 520 | 508 | 510 | 33,000 | 5,100 |
| 1996-09-24 | 511 | 511 | 510 | 511 | 8,000 | 5,110 |
| 1996-09-20 | 515 | 517 | 511 | 511 | 9,000 | 5,110 |
| 1996-09-19 | 515 | 515 | 508 | 508 | 29,000 | 5,080 |
| 1996-09-18 | 531 | 531 | 522 | 522 | 17,000 | 5,220 |
| 1996-09-17 | 520 | 523 | 512 | 521 | 27,000 | 5,210 |
| 1996-09-12 | 509 | 510 | 506 | 510 | 12,000 | 5,100 |
| 1996-09-11 | 519 | 519 | 509 | 509 | 2,000 | 5,090 |
| 1996-09-10 | 512 | 515 | 511 | 511 | 7,000 | 5,110 |
| 1996-09-09 | 511 | 511 | 506 | 511 | 25,000 | 5,110 |
| 1996-09-06 | 512 | 512 | 511 | 511 | 4,000 | 5,110 |
| 1996-09-05 | 506 | 519 | 506 | 509 | 8,000 | 5,090 |
| 1996-09-04 | 520 | 525 | 520 | 520 | 10,000 | 5,200 |
| 1996-09-03 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1996-09-02 | 505 | 510 | 505 | 510 | 13,000 | 5,100 |
| 1996-08-30 | 530 | 530 | 510 | 510 | 10,000 | 5,100 |
| 1996-08-29 | 530 | 530 | 525 | 525 | 5,000 | 5,250 |
| 1996-08-28 | 530 | 535 | 530 | 535 | 14,000 | 5,350 |
| 1996-08-27 | 540 | 540 | 535 | 540 | 17,000 | 5,400 |
| 1996-08-26 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1996-08-23 | 542 | 542 | 540 | 540 | 10,000 | 5,400 |
| 1996-08-22 | 541 | 542 | 541 | 542 | 4,000 | 5,420 |
| 1996-08-21 | 533 | 540 | 533 | 540 | 4,000 | 5,400 |
| 1996-08-20 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-08-19 | 526 | 526 | 526 | 526 | 3,000 | 5,260 |
| 1996-08-16 | 522 | 526 | 522 | 525 | 3,000 | 5,250 |
| 1996-08-15 | 519 | 520 | 519 | 520 | 7,000 | 5,200 |
| 1996-08-14 | 519 | 519 | 519 | 519 | 4,000 | 5,190 |
| 1996-08-13 | 510 | 519 | 510 | 519 | 12,000 | 5,190 |
| 1996-08-12 | 505 | 505 | 500 | 500 | 18,000 | 5,000 |
| 1996-08-09 | 520 | 520 | 505 | 505 | 8,000 | 5,050 |
| 1996-08-08 | 523 | 525 | 520 | 520 | 14,000 | 5,200 |
| 1996-08-07 | 525 | 530 | 525 | 525 | 11,000 | 5,250 |
| 1996-08-06 | 535 | 535 | 523 | 523 | 8,000 | 5,230 |
| 1996-08-05 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 1996-08-02 | 540 | 540 | 537 | 540 | 15,000 | 5,400 |
| 1996-08-01 | 547 | 547 | 531 | 531 | 15,000 | 5,310 |
| 1996-07-31 | 557 | 557 | 537 | 537 | 7,000 | 5,370 |
| 1996-07-30 | 550 | 550 | 545 | 547 | 21,000 | 5,470 |
| 1996-07-29 | 560 | 560 | 554 | 554 | 9,000 | 5,540 |
| 1996-07-26 | 554 | 560 | 552 | 560 | 4,000 | 5,600 |
| 1996-07-25 | 555 | 555 | 547 | 550 | 49,000 | 5,500 |
| 1996-07-24 | 560 | 560 | 555 | 556 | 6,000 | 5,560 |
| 1996-07-23 | 555 | 555 | 555 | 555 | 13,000 | 5,550 |
| 1996-07-22 | 570 | 580 | 570 | 575 | 38,000 | 5,750 |
| 1996-07-19 | 575 | 575 | 570 | 570 | 44,000 | 5,700 |
| 1996-07-18 | 565 | 575 | 565 | 575 | 34,000 | 5,750 |
| 1996-07-17 | 568 | 568 | 560 | 561 | 17,000 | 5,610 |
| 1996-07-16 | 571 | 571 | 559 | 568 | 6,000 | 5,680 |
| 1996-07-15 | 576 | 576 | 571 | 571 | 4,000 | 5,710 |
| 1996-07-12 | 589 | 589 | 581 | 586 | 7,000 | 5,860 |
| 1996-07-11 | 589 | 590 | 580 | 580 | 14,000 | 5,800 |
| 1996-07-10 | 586 | 590 | 585 | 590 | 8,000 | 5,900 |
| 1996-07-09 | 590 | 590 | 586 | 590 | 12,000 | 5,900 |
| 1996-07-08 | 586 | 590 | 585 | 586 | 4,000 | 5,860 |
| 1996-07-05 | 583 | 585 | 583 | 585 | 3,000 | 5,850 |
| 1996-07-04 | 599 | 599 | 580 | 580 | 16,000 | 5,800 |
| 1996-07-03 | 601 | 602 | 601 | 601 | 16,000 | 6,010 |
| 1996-07-02 | 610 | 616 | 601 | 601 | 64,000 | 6,010 |
| 1996-07-01 | 605 | 611 | 600 | 610 | 25,000 | 6,100 |
| 1996-06-28 | 607 | 610 | 602 | 610 | 13,000 | 6,100 |
| 1996-06-27 | 619 | 619 | 607 | 607 | 22,000 | 6,070 |
| 1996-06-26 | 625 | 628 | 615 | 623 | 137,000 | 6,230 |
| 1996-06-25 | 594 | 605 | 590 | 605 | 26,000 | 6,050 |
| 1996-06-24 | 591 | 592 | 590 | 590 | 17,000 | 5,900 |
| 1996-06-21 | 595 | 596 | 585 | 590 | 19,000 | 5,900 |
| 1996-06-20 | 600 | 603 | 586 | 596 | 75,000 | 5,960 |
| 1996-06-19 | 596 | 596 | 594 | 596 | 32,000 | 5,960 |
| 1996-06-18 | 601 | 606 | 591 | 605 | 32,000 | 6,050 |
| 1996-06-17 | 602 | 605 | 591 | 591 | 19,000 | 5,910 |
| 1996-06-14 | 617 | 617 | 600 | 600 | 40,000 | 6,000 |
| 1996-06-13 | 588 | 600 | 587 | 597 | 35,000 | 5,970 |
| 1996-06-12 | 570 | 587 | 570 | 587 | 33,000 | 5,870 |
| 1996-06-11 | 557 | 570 | 545 | 570 | 63,000 | 5,700 |
| 1996-06-10 | 566 | 566 | 555 | 557 | 51,000 | 5,570 |
| 1996-06-07 | 588 | 588 | 568 | 568 | 38,000 | 5,680 |
| 1996-06-06 | 597 | 599 | 588 | 588 | 23,000 | 5,880 |
| 1996-06-05 | 600 | 610 | 598 | 598 | 27,000 | 5,980 |
| 1996-06-04 | 591 | 602 | 591 | 600 | 22,000 | 6,000 |
| 1996-06-03 | 615 | 615 | 601 | 601 | 17,000 | 6,010 |
| 1996-05-31 | 624 | 624 | 615 | 616 | 25,000 | 6,160 |
| 1996-05-30 | 627 | 627 | 618 | 624 | 15,000 | 6,240 |
| 1996-05-29 | 617 | 623 | 617 | 617 | 23,000 | 6,170 |
| 1996-05-28 | 619 | 620 | 613 | 620 | 4,000 | 6,200 |
| 1996-05-27 | 611 | 620 | 611 | 613 | 29,000 | 6,130 |
| 1996-05-24 | 623 | 623 | 610 | 610 | 36,000 | 6,100 |
| 1996-05-23 | 638 | 638 | 618 | 620 | 51,000 | 6,200 |
| 1996-05-22 | 652 | 652 | 640 | 640 | 144,000 | 6,400 |
| 1996-05-21 | 651 | 659 | 640 | 653 | 76,000 | 6,530 |
| 1996-05-20 | 663 | 663 | 651 | 654 | 49,000 | 6,540 |
| 1996-05-17 | 660 | 664 | 652 | 655 | 133,000 | 6,550 |
| 1996-05-16 | 670 | 675 | 650 | 650 | 342,000 | 6,500 |
| 1996-05-15 | 642 | 665 | 640 | 660 | 434,000 | 6,600 |
| 1996-05-14 | 634 | 635 | 625 | 634 | 119,000 | 6,340 |
| 1996-05-13 | 630 | 630 | 615 | 615 | 120,000 | 6,150 |
| 1996-05-10 | 602 | 620 | 601 | 620 | 46,000 | 6,200 |
| 1996-05-09 | 617 | 617 | 601 | 601 | 43,000 | 6,010 |
| 1996-05-08 | 614 | 615 | 602 | 615 | 32,000 | 6,150 |
| 1996-05-07 | 618 | 618 | 614 | 615 | 31,000 | 6,150 |
| 1996-05-02 | 620 | 625 | 613 | 618 | 62,000 | 6,180 |
| 1996-05-01 | 605 | 612 | 600 | 612 | 33,000 | 6,120 |
| 1996-04-30 | 610 | 610 | 600 | 600 | 22,000 | 6,000 |
| 1996-04-26 | 616 | 617 | 610 | 610 | 51,000 | 6,100 |
| 1996-04-25 | 624 | 624 | 615 | 615 | 23,000 | 6,150 |
| 1996-04-24 | 616 | 620 | 615 | 620 | 51,000 | 6,200 |
| 1996-04-23 | 610 | 617 | 605 | 605 | 40,000 | 6,050 |
| 1996-04-22 | 600 | 610 | 600 | 610 | 9,000 | 6,100 |
| 1996-04-19 | 611 | 611 | 600 | 608 | 22,000 | 6,080 |
| 1996-04-18 | 600 | 615 | 594 | 610 | 61,000 | 6,100 |
| 1996-04-17 | 639 | 640 | 600 | 601 | 72,000 | 6,010 |
| 1996-04-16 | 630 | 650 | 620 | 639 | 145,000 | 6,390 |
| 1996-04-15 | 627 | 632 | 622 | 631 | 91,000 | 6,310 |
| 1996-04-12 | 622 | 624 | 619 | 622 | 135,000 | 6,220 |
| 1996-04-11 | 615 | 630 | 615 | 618 | 186,000 | 6,180 |
| 1996-04-10 | 618 | 623 | 610 | 615 | 103,000 | 6,150 |
| 1996-04-09 | 603 | 617 | 602 | 608 | 73,000 | 6,080 |
| 1996-04-08 | 623 | 623 | 600 | 601 | 103,000 | 6,010 |
| 1996-04-05 | 600 | 624 | 600 | 623 | 416,000 | 6,230 |
| 1996-04-04 | 567 | 603 | 567 | 600 | 255,000 | 6,000 |
| 1996-04-03 | 566 | 570 | 566 | 567 | 22,000 | 5,670 |
| 1996-04-02 | 569 | 570 | 555 | 555 | 17,000 | 5,550 |
| 1996-04-01 | 565 | 571 | 565 | 570 | 18,000 | 5,700 |
| 1996-03-29 | 572 | 572 | 565 | 565 | 21,000 | 5,650 |
| 1996-03-28 | 550 | 574 | 550 | 574 | 56,000 | 5,740 |
| 1996-03-27 | 550 | 560 | 540 | 555 | 37,000 | 5,550 |
| 1996-03-26 | 542 | 555 | 540 | 547 | 18,000 | 5,470 |
| 1996-03-25 | 538 | 538 | 535 | 535 | 10,000 | 5,350 |
| 1996-03-22 | 550 | 550 | 535 | 535 | 4,000 | 5,350 |
| 1996-03-21 | 551 | 555 | 541 | 555 | 16,000 | 5,550 |
| 1996-03-19 | 550 | 550 | 541 | 541 | 17,000 | 5,410 |
| 1996-03-18 | 545 | 546 | 541 | 541 | 8,000 | 5,410 |
| 1996-03-15 | 530 | 530 | 520 | 530 | 11,000 | 5,300 |
| 1996-03-14 | 529 | 530 | 529 | 530 | 11,000 | 5,300 |
| 1996-03-13 | 531 | 531 | 527 | 530 | 30,000 | 5,300 |
| 1996-03-12 | 536 | 536 | 525 | 525 | 15,000 | 5,250 |
| 1996-03-11 | 525 | 525 | 523 | 523 | 4,000 | 5,230 |
| 1996-03-08 | 524 | 535 | 524 | 535 | 14,000 | 5,350 |
| 1996-03-07 | 525 | 536 | 525 | 536 | 7,000 | 5,360 |
| 1996-03-06 | 525 | 527 | 523 | 523 | 10,000 | 5,230 |
| 1996-03-05 | 521 | 523 | 521 | 523 | 6,000 | 5,230 |
| 1996-03-04 | 540 | 542 | 520 | 520 | 19,000 | 5,200 |
| 1996-03-01 | 544 | 544 | 540 | 540 | 3,000 | 5,400 |
| 1996-02-29 | 540 | 540 | 540 | 540 | 21,000 | 5,400 |
| 1996-02-28 | 550 | 550 | 543 | 543 | 13,000 | 5,430 |
| 1996-02-27 | 555 | 555 | 545 | 545 | 17,000 | 5,450 |
| 1996-02-26 | 560 | 560 | 545 | 545 | 9,000 | 5,450 |
| 1996-02-23 | 551 | 555 | 551 | 555 | 6,000 | 5,550 |
| 1996-02-22 | 549 | 555 | 546 | 547 | 15,000 | 5,470 |
| 1996-02-21 | 568 | 568 | 546 | 546 | 8,000 | 5,460 |
| 1996-02-20 | 550 | 558 | 548 | 558 | 18,000 | 5,580 |
| 1996-02-19 | 547 | 550 | 540 | 549 | 11,000 | 5,490 |
| 1996-02-16 | 554 | 554 | 545 | 545 | 15,000 | 5,450 |
| 1996-02-15 | 556 | 557 | 555 | 556 | 11,000 | 5,560 |
| 1996-02-14 | 553 | 557 | 553 | 556 | 27,000 | 5,560 |
| 1996-02-13 | 571 | 571 | 563 | 563 | 6,000 | 5,630 |
| 1996-02-09 | 551 | 560 | 551 | 551 | 8,000 | 5,510 |
| 1996-02-08 | 545 | 570 | 545 | 550 | 40,000 | 5,500 |
| 1996-02-07 | 560 | 570 | 556 | 570 | 14,000 | 5,700 |
| 1996-02-06 | 575 | 578 | 566 | 570 | 34,000 | 5,700 |
| 1996-02-05 | 570 | 579 | 570 | 575 | 62,000 | 5,750 |
| 1996-02-02 | 562 | 569 | 561 | 566 | 50,000 | 5,660 |
| 1996-02-01 | 560 | 561 | 559 | 560 | 38,000 | 5,600 |
| 1996-01-31 | 560 | 561 | 555 | 558 | 19,000 | 5,580 |
| 1996-01-30 | 572 | 572 | 557 | 558 | 12,000 | 5,580 |
| 1996-01-29 | 560 | 560 | 542 | 542 | 21,000 | 5,420 |
| 1996-01-26 | 545 | 545 | 540 | 540 | 20,000 | 5,400 |
| 1996-01-25 | 544 | 550 | 544 | 550 | 9,000 | 5,500 |
| 1996-01-24 | 540 | 554 | 540 | 554 | 15,000 | 5,540 |
| 1996-01-23 | 548 | 548 | 540 | 540 | 11,000 | 5,400 |
| 1996-01-22 | 544 | 547 | 544 | 545 | 25,000 | 5,450 |
| 1996-01-19 | 544 | 544 | 540 | 544 | 35,000 | 5,440 |
| 1996-01-18 | 559 | 561 | 555 | 555 | 44,000 | 5,550 |
| 1996-01-17 | 575 | 579 | 559 | 559 | 56,000 | 5,590 |
| 1996-01-16 | 569 | 580 | 569 | 569 | 46,000 | 5,690 |
| 1996-01-12 | 575 | 593 | 569 | 569 | 244,000 | 5,690 |
| 1996-01-11 | 550 | 574 | 550 | 569 | 304,000 | 5,690 |
| 1996-01-10 | 520 | 544 | 520 | 540 | 72,000 | 5,400 |
| 1996-01-09 | 520 | 527 | 517 | 527 | 48,000 | 5,270 |
| 1996-01-08 | 520 | 520 | 519 | 520 | 26,000 | 5,200 |
| 1996-01-05 | 527 | 527 | 517 | 517 | 33,000 | 5,170 |
| 1996-01-04 | 517 | 520 | 517 | 517 | 14,000 | 5,170 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
