5612 日本鋳鉄管(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1997-12-29 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1997-12-25 | 210 | 214 | 210 | 214 | 15,000 | 2,140 |
| 1997-12-24 | 206 | 210 | 206 | 209 | 14,000 | 2,090 |
| 1997-12-22 | 240 | 240 | 216 | 216 | 19,000 | 2,160 |
| 1997-12-19 | 240 | 246 | 234 | 246 | 23,000 | 2,460 |
| 1997-12-18 | 251 | 251 | 242 | 242 | 13,000 | 2,420 |
| 1997-12-17 | 248 | 250 | 242 | 242 | 12,000 | 2,420 |
| 1997-12-16 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 1997-12-15 | 242 | 251 | 241 | 248 | 9,000 | 2,480 |
| 1997-12-12 | 254 | 254 | 240 | 240 | 22,000 | 2,400 |
| 1997-12-11 | 257 | 257 | 255 | 255 | 11,000 | 2,550 |
| 1997-12-10 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
| 1997-12-09 | 260 | 260 | 255 | 257 | 48,000 | 2,570 |
| 1997-12-08 | 260 | 260 | 255 | 257 | 16,000 | 2,570 |
| 1997-12-05 | 260 | 260 | 255 | 255 | 5,000 | 2,550 |
| 1997-12-04 | 261 | 261 | 260 | 260 | 15,000 | 2,600 |
| 1997-12-03 | 267 | 270 | 261 | 261 | 7,000 | 2,610 |
| 1997-12-02 | 276 | 277 | 267 | 267 | 8,000 | 2,670 |
| 1997-12-01 | 260 | 262 | 260 | 261 | 11,000 | 2,610 |
| 1997-11-28 | 261 | 261 | 259 | 260 | 17,000 | 2,600 |
| 1997-11-27 | 251 | 261 | 251 | 261 | 20,000 | 2,610 |
| 1997-11-26 | 261 | 261 | 251 | 253 | 31,000 | 2,530 |
| 1997-11-25 | 251 | 262 | 251 | 261 | 45,000 | 2,610 |
| 1997-11-21 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1997-11-20 | 282 | 287 | 280 | 280 | 8,000 | 2,800 |
| 1997-11-19 | 290 | 292 | 278 | 278 | 15,000 | 2,780 |
| 1997-11-18 | 297 | 297 | 295 | 295 | 7,000 | 2,950 |
| 1997-11-17 | 274 | 289 | 274 | 282 | 8,000 | 2,820 |
| 1997-11-14 | 289 | 289 | 271 | 271 | 62,000 | 2,710 |
| 1997-11-13 | 281 | 285 | 280 | 285 | 12,000 | 2,850 |
| 1997-11-12 | 296 | 296 | 281 | 281 | 12,000 | 2,810 |
| 1997-11-11 | 281 | 291 | 281 | 286 | 21,000 | 2,860 |
| 1997-11-10 | 281 | 282 | 281 | 281 | 34,000 | 2,810 |
| 1997-11-07 | 294 | 294 | 282 | 282 | 13,000 | 2,820 |
| 1997-11-06 | 304 | 308 | 304 | 308 | 4,000 | 3,080 |
| 1997-11-05 | 320 | 320 | 314 | 314 | 7,000 | 3,140 |
| 1997-11-04 | 300 | 312 | 300 | 312 | 15,000 | 3,120 |
| 1997-10-31 | 284 | 290 | 284 | 290 | 10,000 | 2,900 |
| 1997-10-30 | 297 | 297 | 286 | 290 | 16,000 | 2,900 |
| 1997-10-29 | 299 | 300 | 290 | 290 | 14,000 | 2,900 |
| 1997-10-28 | 283 | 288 | 282 | 282 | 31,000 | 2,820 |
| 1997-10-27 | 289 | 300 | 284 | 295 | 25,000 | 2,950 |
| 1997-10-24 | 289 | 289 | 281 | 289 | 7,000 | 2,890 |
| 1997-10-23 | 297 | 300 | 292 | 292 | 40,000 | 2,920 |
| 1997-10-22 | 275 | 294 | 275 | 291 | 132,000 | 2,910 |
| 1997-10-21 | 265 | 270 | 265 | 270 | 102,000 | 2,700 |
| 1997-10-20 | 265 | 265 | 265 | 265 | 56,000 | 2,650 |
| 1997-10-17 | 265 | 270 | 265 | 267 | 76,000 | 2,670 |
| 1997-10-16 | 265 | 265 | 262 | 265 | 22,000 | 2,650 |
| 1997-10-15 | 265 | 265 | 265 | 265 | 11,000 | 2,650 |
| 1997-10-14 | 267 | 268 | 265 | 265 | 55,000 | 2,650 |
| 1997-10-13 | 271 | 271 | 265 | 268 | 12,000 | 2,680 |
| 1997-10-09 | 281 | 281 | 271 | 271 | 9,000 | 2,710 |
| 1997-10-08 | 285 | 285 | 285 | 285 | 29,000 | 2,850 |
| 1997-10-06 | 288 | 291 | 288 | 290 | 6,000 | 2,900 |
| 1997-10-03 | 280 | 289 | 280 | 289 | 11,000 | 2,890 |
| 1997-10-02 | 295 | 295 | 295 | 295 | 21,000 | 2,950 |
| 1997-10-01 | 296 | 300 | 295 | 295 | 22,000 | 2,950 |
| 1997-09-30 | 295 | 296 | 295 | 296 | 14,000 | 2,960 |
| 1997-09-29 | 299 | 300 | 295 | 296 | 10,000 | 2,960 |
| 1997-09-26 | 330 | 330 | 330 | 330 | 27,000 | 3,300 |
| 1997-09-25 | 331 | 335 | 330 | 330 | 17,000 | 3,300 |
| 1997-09-24 | 331 | 331 | 330 | 330 | 30,000 | 3,300 |
| 1997-09-22 | 330 | 330 | 330 | 330 | 39,000 | 3,300 |
| 1997-09-19 | 335 | 335 | 330 | 330 | 9,000 | 3,300 |
| 1997-09-18 | 334 | 334 | 332 | 332 | 5,000 | 3,320 |
| 1997-09-17 | 338 | 338 | 333 | 333 | 6,000 | 3,330 |
| 1997-09-16 | 333 | 338 | 333 | 338 | 5,000 | 3,380 |
| 1997-09-12 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1997-09-11 | 345 | 345 | 335 | 335 | 15,000 | 3,350 |
| 1997-09-10 | 352 | 352 | 345 | 345 | 9,000 | 3,450 |
| 1997-09-09 | 332 | 350 | 332 | 350 | 9,000 | 3,500 |
| 1997-09-08 | 336 | 336 | 331 | 335 | 23,000 | 3,350 |
| 1997-09-05 | 335 | 335 | 335 | 335 | 12,000 | 3,350 |
| 1997-09-04 | 345 | 345 | 340 | 340 | 3,000 | 3,400 |
| 1997-09-03 | 345 | 345 | 340 | 345 | 16,000 | 3,450 |
| 1997-09-02 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1997-09-01 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1997-08-29 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 1997-08-28 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-08-27 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1997-08-25 | 345 | 345 | 338 | 340 | 7,000 | 3,400 |
| 1997-08-22 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-08-20 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-08-19 | 358 | 358 | 340 | 340 | 9,000 | 3,400 |
| 1997-08-18 | 345 | 358 | 345 | 358 | 7,000 | 3,580 |
| 1997-08-15 | 365 | 365 | 363 | 365 | 22,000 | 3,650 |
| 1997-08-14 | 363 | 363 | 358 | 358 | 12,000 | 3,580 |
| 1997-08-13 | 352 | 360 | 352 | 358 | 16,000 | 3,580 |
| 1997-08-12 | 341 | 341 | 331 | 337 | 14,000 | 3,370 |
| 1997-08-11 | 335 | 335 | 330 | 331 | 17,000 | 3,310 |
| 1997-08-08 | 330 | 335 | 330 | 331 | 16,000 | 3,310 |
| 1997-08-07 | 350 | 350 | 340 | 340 | 23,000 | 3,400 |
| 1997-08-06 | 351 | 351 | 347 | 347 | 12,000 | 3,470 |
| 1997-08-05 | 351 | 353 | 351 | 351 | 7,000 | 3,510 |
| 1997-08-04 | 355 | 355 | 350 | 350 | 26,000 | 3,500 |
| 1997-08-01 | 356 | 357 | 350 | 350 | 45,000 | 3,500 |
| 1997-07-31 | 361 | 361 | 354 | 355 | 24,000 | 3,550 |
| 1997-07-30 | 370 | 370 | 359 | 359 | 63,000 | 3,590 |
| 1997-07-29 | 380 | 380 | 361 | 372 | 66,000 | 3,720 |
| 1997-07-28 | 377 | 377 | 375 | 375 | 9,000 | 3,750 |
| 1997-07-25 | 380 | 385 | 371 | 375 | 63,000 | 3,750 |
| 1997-07-24 | 390 | 390 | 375 | 375 | 43,000 | 3,750 |
| 1997-07-23 | 385 | 385 | 380 | 381 | 40,000 | 3,810 |
| 1997-07-22 | 386 | 387 | 380 | 381 | 29,000 | 3,810 |
| 1997-07-18 | 387 | 390 | 381 | 381 | 67,000 | 3,810 |
| 1997-07-17 | 391 | 392 | 385 | 386 | 58,000 | 3,860 |
| 1997-07-16 | 400 | 401 | 385 | 390 | 68,000 | 3,900 |
| 1997-07-15 | 412 | 413 | 410 | 410 | 9,000 | 4,100 |
| 1997-07-14 | 418 | 418 | 411 | 413 | 17,000 | 4,130 |
| 1997-07-11 | 418 | 418 | 415 | 415 | 3,000 | 4,150 |
| 1997-07-10 | 418 | 429 | 412 | 418 | 24,000 | 4,180 |
| 1997-07-09 | 418 | 418 | 417 | 418 | 34,000 | 4,180 |
| 1997-07-08 | 418 | 418 | 418 | 418 | 5,000 | 4,180 |
| 1997-07-07 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1997-07-04 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1997-07-02 | 438 | 438 | 429 | 429 | 18,000 | 4,290 |
| 1997-07-01 | 440 | 440 | 433 | 439 | 5,000 | 4,390 |
| 1997-06-30 | 434 | 434 | 430 | 430 | 10,000 | 4,300 |
| 1997-06-27 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1997-06-26 | 427 | 441 | 425 | 425 | 23,000 | 4,250 |
| 1997-06-25 | 439 | 439 | 425 | 425 | 6,000 | 4,250 |
| 1997-06-24 | 422 | 422 | 419 | 419 | 11,000 | 4,190 |
| 1997-06-23 | 427 | 427 | 422 | 425 | 6,000 | 4,250 |
| 1997-06-20 | 421 | 424 | 418 | 424 | 8,000 | 4,240 |
| 1997-06-19 | 429 | 429 | 422 | 424 | 10,000 | 4,240 |
| 1997-06-18 | 430 | 430 | 421 | 426 | 8,000 | 4,260 |
| 1997-06-17 | 444 | 444 | 428 | 428 | 20,000 | 4,280 |
| 1997-06-16 | 440 | 445 | 435 | 440 | 12,000 | 4,400 |
| 1997-06-13 | 445 | 445 | 439 | 439 | 10,000 | 4,390 |
| 1997-06-12 | 450 | 450 | 445 | 445 | 50,000 | 4,450 |
| 1997-06-11 | 430 | 450 | 430 | 450 | 42,000 | 4,500 |
| 1997-06-10 | 421 | 421 | 419 | 419 | 20,000 | 4,190 |
| 1997-06-09 | 419 | 422 | 419 | 421 | 14,000 | 4,210 |
| 1997-06-06 | 426 | 426 | 423 | 423 | 26,000 | 4,230 |
| 1997-06-05 | 430 | 432 | 425 | 429 | 18,000 | 4,290 |
| 1997-06-04 | 420 | 431 | 420 | 431 | 18,000 | 4,310 |
| 1997-06-03 | 427 | 427 | 420 | 420 | 18,000 | 4,200 |
| 1997-06-02 | 420 | 420 | 417 | 417 | 8,000 | 4,170 |
| 1997-05-30 | 417 | 417 | 416 | 417 | 3,000 | 4,170 |
| 1997-05-29 | 421 | 421 | 415 | 416 | 19,000 | 4,160 |
| 1997-05-28 | 421 | 421 | 415 | 420 | 8,000 | 4,200 |
| 1997-05-27 | 426 | 426 | 425 | 425 | 5,000 | 4,250 |
| 1997-05-26 | 417 | 417 | 412 | 412 | 11,000 | 4,120 |
| 1997-05-23 | 429 | 429 | 422 | 422 | 9,000 | 4,220 |
| 1997-05-22 | 431 | 432 | 430 | 430 | 10,000 | 4,300 |
| 1997-05-20 | 444 | 444 | 434 | 434 | 7,000 | 4,340 |
| 1997-05-19 | 425 | 434 | 422 | 434 | 16,000 | 4,340 |
| 1997-05-16 | 416 | 425 | 415 | 425 | 18,000 | 4,250 |
| 1997-05-15 | 415 | 415 | 414 | 414 | 82,000 | 4,140 |
| 1997-05-14 | 418 | 418 | 413 | 414 | 19,000 | 4,140 |
| 1997-05-13 | 416 | 417 | 416 | 417 | 14,000 | 4,170 |
| 1997-05-12 | 424 | 424 | 412 | 412 | 12,000 | 4,120 |
| 1997-05-09 | 424 | 424 | 424 | 424 | 7,000 | 4,240 |
| 1997-05-08 | 421 | 429 | 421 | 429 | 6,000 | 4,290 |
| 1997-05-07 | 441 | 441 | 431 | 431 | 7,000 | 4,310 |
| 1997-05-06 | 436 | 440 | 435 | 440 | 11,000 | 4,400 |
| 1997-05-02 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 1997-05-01 | 402 | 413 | 402 | 413 | 25,000 | 4,130 |
| 1997-04-30 | 400 | 410 | 400 | 401 | 24,000 | 4,010 |
| 1997-04-28 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-04-25 | 410 | 410 | 400 | 410 | 31,000 | 4,100 |
| 1997-04-24 | 414 | 414 | 411 | 411 | 2,000 | 4,110 |
| 1997-04-23 | 410 | 419 | 410 | 419 | 15,000 | 4,190 |
| 1997-04-22 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-04-21 | 400 | 405 | 400 | 405 | 12,000 | 4,050 |
| 1997-04-18 | 383 | 400 | 383 | 400 | 17,000 | 4,000 |
| 1997-04-17 | 381 | 382 | 381 | 382 | 3,000 | 3,820 |
| 1997-04-15 | 376 | 376 | 370 | 370 | 6,000 | 3,700 |
| 1997-04-14 | 380 | 380 | 370 | 375 | 16,000 | 3,750 |
| 1997-04-11 | 380 | 390 | 370 | 380 | 16,000 | 3,800 |
| 1997-04-10 | 392 | 392 | 380 | 380 | 17,000 | 3,800 |
| 1997-04-09 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1997-04-08 | 395 | 398 | 391 | 398 | 26,000 | 3,980 |
| 1997-04-07 | 401 | 401 | 395 | 395 | 13,000 | 3,950 |
| 1997-04-04 | 415 | 415 | 401 | 401 | 7,000 | 4,010 |
| 1997-04-03 | 410 | 411 | 410 | 411 | 4,000 | 4,110 |
| 1997-04-02 | 420 | 420 | 400 | 410 | 14,000 | 4,100 |
| 1997-04-01 | 409 | 409 | 400 | 401 | 10,000 | 4,010 |
| 1997-03-31 | 430 | 430 | 405 | 405 | 11,000 | 4,050 |
| 1997-03-28 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1997-03-27 | 450 | 455 | 450 | 455 | 9,000 | 4,550 |
| 1997-03-26 | 450 | 450 | 447 | 450 | 130,000 | 4,500 |
| 1997-03-25 | 442 | 450 | 442 | 450 | 111,000 | 4,500 |
| 1997-03-24 | 440 | 450 | 440 | 442 | 25,000 | 4,420 |
| 1997-03-21 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1997-03-19 | 435 | 435 | 434 | 435 | 13,000 | 4,350 |
| 1997-03-18 | 410 | 431 | 410 | 430 | 24,000 | 4,300 |
| 1997-03-17 | 410 | 415 | 410 | 410 | 112,000 | 4,100 |
| 1997-03-14 | 402 | 402 | 401 | 402 | 9,000 | 4,020 |
| 1997-03-12 | 401 | 401 | 401 | 401 | 14,000 | 4,010 |
| 1997-03-11 | 405 | 406 | 401 | 401 | 10,000 | 4,010 |
| 1997-03-10 | 405 | 406 | 400 | 400 | 28,000 | 4,000 |
| 1997-03-07 | 405 | 410 | 402 | 402 | 16,000 | 4,020 |
| 1997-03-06 | 427 | 427 | 420 | 420 | 21,000 | 4,200 |
| 1997-03-05 | 425 | 425 | 425 | 425 | 8,000 | 4,250 |
| 1997-03-04 | 445 | 445 | 430 | 430 | 4,000 | 4,300 |
| 1997-03-03 | 432 | 432 | 425 | 425 | 5,000 | 4,250 |
| 1997-02-28 | 440 | 440 | 430 | 435 | 5,000 | 4,350 |
| 1997-02-27 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1997-02-26 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 1997-02-25 | 460 | 460 | 459 | 459 | 20,000 | 4,590 |
| 1997-02-24 | 458 | 460 | 455 | 460 | 19,000 | 4,600 |
| 1997-02-21 | 449 | 450 | 445 | 450 | 12,000 | 4,500 |
| 1997-02-20 | 440 | 451 | 440 | 440 | 25,000 | 4,400 |
| 1997-02-19 | 445 | 445 | 440 | 440 | 12,000 | 4,400 |
| 1997-02-18 | 446 | 446 | 445 | 446 | 7,000 | 4,460 |
| 1997-02-17 | 440 | 441 | 440 | 441 | 7,000 | 4,410 |
| 1997-02-14 | 450 | 450 | 445 | 445 | 12,000 | 4,450 |
| 1997-02-13 | 430 | 449 | 430 | 449 | 21,000 | 4,490 |
| 1997-02-12 | 435 | 435 | 434 | 435 | 14,000 | 4,350 |
| 1997-02-10 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1997-02-07 | 440 | 445 | 440 | 440 | 11,000 | 4,400 |
| 1997-02-06 | 440 | 450 | 440 | 450 | 3,000 | 4,500 |
| 1997-02-05 | 450 | 450 | 444 | 450 | 17,000 | 4,500 |
| 1997-02-04 | 453 | 455 | 450 | 450 | 18,000 | 4,500 |
| 1997-02-03 | 438 | 443 | 435 | 443 | 18,000 | 4,430 |
| 1997-01-31 | 427 | 435 | 425 | 433 | 40,000 | 4,330 |
| 1997-01-30 | 425 | 428 | 425 | 428 | 11,000 | 4,280 |
| 1997-01-29 | 420 | 425 | 420 | 425 | 4,000 | 4,250 |
| 1997-01-28 | 422 | 425 | 422 | 425 | 15,000 | 4,250 |
| 1997-01-27 | 426 | 426 | 426 | 426 | 26,000 | 4,260 |
| 1997-01-24 | 426 | 426 | 425 | 426 | 14,000 | 4,260 |
| 1997-01-23 | 426 | 426 | 425 | 425 | 11,000 | 4,250 |
| 1997-01-22 | 425 | 425 | 424 | 425 | 75,000 | 4,250 |
| 1997-01-21 | 424 | 425 | 418 | 425 | 94,000 | 4,250 |
| 1997-01-20 | 425 | 425 | 421 | 421 | 11,000 | 4,210 |
| 1997-01-17 | 421 | 422 | 420 | 421 | 6,000 | 4,210 |
| 1997-01-16 | 415 | 420 | 410 | 420 | 25,000 | 4,200 |
| 1997-01-14 | 401 | 405 | 401 | 405 | 8,000 | 4,050 |
| 1997-01-13 | 395 | 401 | 387 | 401 | 84,000 | 4,010 |
| 1997-01-10 | 401 | 401 | 387 | 395 | 31,000 | 3,950 |
| 1997-01-09 | 410 | 410 | 402 | 402 | 22,000 | 4,020 |
| 1997-01-08 | 418 | 418 | 408 | 410 | 17,000 | 4,100 |
| 1997-01-07 | 424 | 424 | 417 | 419 | 14,000 | 4,190 |
| 1997-01-06 | 420 | 420 | 419 | 419 | 3,000 | 4,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株