5612 日本鋳鉄管(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 205 | 205 | 200 | 200 | 10,000 | 2,000 |
| 1999-12-29 | 210 | 222 | 210 | 210 | 23,000 | 2,100 |
| 1999-12-28 | 227 | 227 | 214 | 214 | 12,000 | 2,140 |
| 1999-12-27 | 200 | 210 | 191 | 192 | 19,000 | 1,920 |
| 1999-12-24 | 190 | 195 | 185 | 189 | 51,000 | 1,890 |
| 1999-12-22 | 195 | 195 | 185 | 190 | 33,000 | 1,900 |
| 1999-12-21 | 190 | 195 | 190 | 194 | 18,000 | 1,940 |
| 1999-12-20 | 195 | 198 | 195 | 196 | 27,000 | 1,960 |
| 1999-12-17 | 210 | 215 | 210 | 215 | 37,000 | 2,150 |
| 1999-12-16 | 211 | 219 | 210 | 210 | 26,000 | 2,100 |
| 1999-12-15 | 230 | 240 | 220 | 225 | 19,000 | 2,250 |
| 1999-12-14 | 240 | 240 | 230 | 230 | 20,000 | 2,300 |
| 1999-12-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-12-10 | 230 | 250 | 230 | 250 | 47,000 | 2,500 |
| 1999-12-09 | 240 | 245 | 240 | 240 | 7,000 | 2,400 |
| 1999-12-08 | 243 | 248 | 235 | 235 | 10,000 | 2,350 |
| 1999-12-07 | 244 | 251 | 243 | 243 | 23,000 | 2,430 |
| 1999-12-06 | 243 | 254 | 243 | 254 | 16,000 | 2,540 |
| 1999-12-03 | 250 | 250 | 240 | 241 | 9,000 | 2,410 |
| 1999-12-02 | 250 | 250 | 240 | 240 | 9,000 | 2,400 |
| 1999-12-01 | 243 | 243 | 238 | 238 | 24,000 | 2,380 |
| 1999-11-30 | 242 | 242 | 240 | 240 | 19,000 | 2,400 |
| 1999-11-29 | 241 | 245 | 241 | 241 | 7,000 | 2,410 |
| 1999-11-26 | 240 | 250 | 240 | 240 | 19,000 | 2,400 |
| 1999-11-25 | 240 | 240 | 240 | 240 | 14,000 | 2,400 |
| 1999-11-24 | 244 | 245 | 242 | 242 | 26,000 | 2,420 |
| 1999-11-22 | 247 | 248 | 242 | 244 | 10,000 | 2,440 |
| 1999-11-19 | 258 | 258 | 247 | 248 | 31,000 | 2,480 |
| 1999-11-18 | 249 | 260 | 249 | 258 | 30,000 | 2,580 |
| 1999-11-17 | 260 | 260 | 247 | 247 | 25,000 | 2,470 |
| 1999-11-16 | 240 | 249 | 240 | 247 | 21,000 | 2,470 |
| 1999-11-15 | 250 | 255 | 241 | 241 | 14,000 | 2,410 |
| 1999-11-12 | 260 | 260 | 241 | 250 | 46,000 | 2,500 |
| 1999-11-11 | 274 | 274 | 265 | 265 | 40,000 | 2,650 |
| 1999-11-10 | 279 | 279 | 275 | 275 | 13,000 | 2,750 |
| 1999-11-09 | 276 | 295 | 270 | 289 | 24,000 | 2,890 |
| 1999-11-08 | 294 | 294 | 275 | 275 | 4,000 | 2,750 |
| 1999-11-05 | 270 | 285 | 270 | 284 | 17,000 | 2,840 |
| 1999-11-04 | 294 | 294 | 284 | 284 | 27,000 | 2,840 |
| 1999-11-02 | 296 | 296 | 270 | 284 | 21,000 | 2,840 |
| 1999-11-01 | 292 | 300 | 292 | 298 | 15,000 | 2,980 |
| 1999-10-29 | 281 | 286 | 281 | 285 | 17,000 | 2,850 |
| 1999-10-28 | 281 | 290 | 280 | 280 | 11,000 | 2,800 |
| 1999-10-27 | 286 | 286 | 275 | 285 | 7,000 | 2,850 |
| 1999-10-26 | 272 | 278 | 270 | 270 | 7,000 | 2,700 |
| 1999-10-25 | 271 | 278 | 260 | 260 | 73,000 | 2,600 |
| 1999-10-22 | 288 | 288 | 255 | 270 | 86,000 | 2,700 |
| 1999-10-21 | 291 | 292 | 288 | 288 | 61,000 | 2,880 |
| 1999-10-20 | 284 | 290 | 283 | 286 | 69,000 | 2,860 |
| 1999-10-19 | 291 | 291 | 275 | 279 | 25,000 | 2,790 |
| 1999-10-18 | 298 | 301 | 298 | 300 | 23,000 | 3,000 |
| 1999-10-15 | 303 | 305 | 303 | 304 | 6,000 | 3,040 |
| 1999-10-14 | 314 | 314 | 301 | 301 | 19,000 | 3,010 |
| 1999-10-13 | 303 | 317 | 303 | 315 | 23,000 | 3,150 |
| 1999-10-12 | 296 | 314 | 296 | 308 | 25,000 | 3,080 |
| 1999-10-08 | 285 | 296 | 285 | 296 | 12,000 | 2,960 |
| 1999-10-07 | 300 | 300 | 295 | 295 | 11,000 | 2,950 |
| 1999-10-06 | 295 | 295 | 290 | 292 | 3,000 | 2,920 |
| 1999-10-05 | 303 | 303 | 280 | 290 | 34,000 | 2,900 |
| 1999-10-04 | 310 | 318 | 304 | 304 | 10,000 | 3,040 |
| 1999-10-01 | 312 | 319 | 310 | 310 | 14,000 | 3,100 |
| 1999-09-30 | 300 | 312 | 290 | 312 | 24,000 | 3,120 |
| 1999-09-29 | 311 | 311 | 287 | 287 | 12,000 | 2,870 |
| 1999-09-28 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1999-09-27 | 302 | 302 | 290 | 296 | 19,000 | 2,960 |
| 1999-09-24 | 306 | 306 | 291 | 304 | 35,000 | 3,040 |
| 1999-09-22 | 303 | 315 | 301 | 315 | 34,000 | 3,150 |
| 1999-09-21 | 326 | 328 | 321 | 323 | 64,000 | 3,230 |
| 1999-09-20 | 315 | 330 | 300 | 326 | 49,000 | 3,260 |
| 1999-09-17 | 273 | 285 | 273 | 285 | 42,000 | 2,850 |
| 1999-09-16 | 280 | 280 | 270 | 270 | 31,000 | 2,700 |
| 1999-09-14 | 271 | 276 | 267 | 275 | 38,000 | 2,750 |
| 1999-09-13 | 281 | 284 | 270 | 270 | 33,000 | 2,700 |
| 1999-09-10 | 285 | 289 | 281 | 281 | 35,000 | 2,810 |
| 1999-09-09 | 285 | 294 | 285 | 285 | 45,000 | 2,850 |
| 1999-09-08 | 290 | 295 | 288 | 288 | 17,000 | 2,880 |
| 1999-09-07 | 305 | 305 | 290 | 290 | 45,000 | 2,900 |
| 1999-09-06 | 305 | 305 | 295 | 299 | 23,000 | 2,990 |
| 1999-09-03 | 285 | 290 | 285 | 290 | 9,000 | 2,900 |
| 1999-09-02 | 306 | 306 | 300 | 305 | 16,000 | 3,050 |
| 1999-09-01 | 310 | 310 | 300 | 300 | 13,000 | 3,000 |
| 1999-08-31 | 315 | 315 | 303 | 303 | 10,000 | 3,030 |
| 1999-08-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-08-27 | 309 | 310 | 309 | 309 | 9,000 | 3,090 |
| 1999-08-26 | 305 | 314 | 305 | 309 | 7,000 | 3,090 |
| 1999-08-25 | 308 | 312 | 300 | 304 | 41,000 | 3,040 |
| 1999-08-24 | 315 | 315 | 307 | 307 | 37,000 | 3,070 |
| 1999-08-23 | 329 | 330 | 312 | 316 | 6,000 | 3,160 |
| 1999-08-20 | 310 | 330 | 310 | 325 | 15,000 | 3,250 |
| 1999-08-19 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1999-08-18 | 326 | 333 | 326 | 333 | 3,000 | 3,330 |
| 1999-08-17 | 312 | 313 | 310 | 311 | 13,000 | 3,110 |
| 1999-08-16 | 309 | 311 | 306 | 310 | 35,000 | 3,100 |
| 1999-08-13 | 320 | 320 | 314 | 319 | 11,000 | 3,190 |
| 1999-08-12 | 324 | 325 | 323 | 324 | 8,000 | 3,240 |
| 1999-08-11 | 310 | 310 | 309 | 309 | 9,000 | 3,090 |
| 1999-08-10 | 315 | 321 | 315 | 320 | 14,000 | 3,200 |
| 1999-08-09 | 309 | 315 | 309 | 315 | 6,000 | 3,150 |
| 1999-08-06 | 306 | 310 | 305 | 305 | 18,000 | 3,050 |
| 1999-08-05 | 321 | 323 | 295 | 305 | 20,000 | 3,050 |
| 1999-08-04 | 320 | 321 | 310 | 320 | 20,000 | 3,200 |
| 1999-08-03 | 350 | 350 | 320 | 330 | 27,000 | 3,300 |
| 1999-08-02 | 310 | 330 | 310 | 320 | 29,000 | 3,200 |
| 1999-07-30 | 336 | 336 | 312 | 315 | 26,000 | 3,150 |
| 1999-07-29 | 336 | 340 | 335 | 336 | 23,000 | 3,360 |
| 1999-07-28 | 335 | 340 | 335 | 340 | 10,000 | 3,400 |
| 1999-07-27 | 345 | 345 | 335 | 335 | 14,000 | 3,350 |
| 1999-07-26 | 352 | 352 | 340 | 350 | 31,000 | 3,500 |
| 1999-07-23 | 340 | 355 | 340 | 355 | 90,000 | 3,550 |
| 1999-07-22 | 354 | 354 | 336 | 340 | 40,000 | 3,400 |
| 1999-07-21 | 355 | 356 | 345 | 355 | 75,000 | 3,550 |
| 1999-07-19 | 360 | 365 | 355 | 361 | 30,000 | 3,610 |
| 1999-07-16 | 382 | 382 | 365 | 365 | 70,000 | 3,650 |
| 1999-07-15 | 375 | 380 | 370 | 380 | 40,000 | 3,800 |
| 1999-07-14 | 360 | 380 | 355 | 371 | 66,000 | 3,710 |
| 1999-07-13 | 394 | 395 | 355 | 372 | 98,000 | 3,720 |
| 1999-07-12 | 393 | 399 | 380 | 389 | 166,000 | 3,890 |
| 1999-07-09 | 389 | 390 | 360 | 390 | 298,000 | 3,900 |
| 1999-07-08 | 350 | 410 | 345 | 390 | 782,000 | 3,900 |
| 1999-07-07 | 320 | 339 | 315 | 337 | 328,000 | 3,370 |
| 1999-07-06 | 315 | 320 | 309 | 309 | 224,000 | 3,090 |
| 1999-07-05 | 290 | 318 | 289 | 305 | 328,000 | 3,050 |
| 1999-07-02 | 270 | 280 | 270 | 280 | 10,000 | 2,800 |
| 1999-07-01 | 270 | 275 | 270 | 275 | 20,000 | 2,750 |
| 1999-06-30 | 274 | 277 | 270 | 270 | 14,000 | 2,700 |
| 1999-06-29 | 272 | 277 | 270 | 275 | 12,000 | 2,750 |
| 1999-06-28 | 271 | 275 | 271 | 272 | 19,000 | 2,720 |
| 1999-06-25 | 281 | 282 | 255 | 282 | 77,000 | 2,820 |
| 1999-06-24 | 286 | 286 | 280 | 285 | 32,000 | 2,850 |
| 1999-06-23 | 286 | 288 | 286 | 286 | 33,000 | 2,860 |
| 1999-06-22 | 281 | 293 | 281 | 288 | 34,000 | 2,880 |
| 1999-06-21 | 288 | 294 | 288 | 294 | 41,000 | 2,940 |
| 1999-06-18 | 275 | 290 | 275 | 284 | 215,000 | 2,840 |
| 1999-06-17 | 263 | 270 | 262 | 270 | 28,000 | 2,700 |
| 1999-06-16 | 270 | 270 | 256 | 258 | 31,000 | 2,580 |
| 1999-06-15 | 266 | 266 | 250 | 261 | 27,000 | 2,610 |
| 1999-06-14 | 270 | 270 | 266 | 266 | 26,000 | 2,660 |
| 1999-06-11 | 277 | 280 | 265 | 270 | 77,000 | 2,700 |
| 1999-06-10 | 240 | 270 | 240 | 270 | 180,000 | 2,700 |
| 1999-06-09 | 234 | 240 | 234 | 240 | 26,000 | 2,400 |
| 1999-06-08 | 240 | 240 | 230 | 230 | 8,000 | 2,300 |
| 1999-06-07 | 231 | 232 | 215 | 226 | 19,000 | 2,260 |
| 1999-06-04 | 233 | 235 | 233 | 233 | 12,000 | 2,330 |
| 1999-06-03 | 233 | 233 | 231 | 231 | 7,000 | 2,310 |
| 1999-06-02 | 235 | 239 | 231 | 231 | 22,000 | 2,310 |
| 1999-06-01 | 235 | 235 | 227 | 227 | 18,000 | 2,270 |
| 1999-05-31 | 240 | 240 | 235 | 235 | 26,000 | 2,350 |
| 1999-05-28 | 237 | 237 | 228 | 234 | 87,000 | 2,340 |
| 1999-05-27 | 208 | 240 | 208 | 237 | 39,000 | 2,370 |
| 1999-05-26 | 210 | 210 | 206 | 206 | 6,000 | 2,060 |
| 1999-05-25 | 216 | 216 | 210 | 210 | 6,000 | 2,100 |
| 1999-05-24 | 215 | 220 | 215 | 215 | 18,000 | 2,150 |
| 1999-05-21 | 220 | 220 | 216 | 216 | 9,000 | 2,160 |
| 1999-05-20 | 215 | 220 | 215 | 215 | 18,000 | 2,150 |
| 1999-05-19 | 226 | 226 | 220 | 220 | 13,000 | 2,200 |
| 1999-05-18 | 227 | 227 | 220 | 220 | 26,000 | 2,200 |
| 1999-05-17 | 230 | 232 | 227 | 227 | 14,000 | 2,270 |
| 1999-05-14 | 231 | 236 | 228 | 230 | 15,000 | 2,300 |
| 1999-05-13 | 237 | 237 | 233 | 233 | 16,000 | 2,330 |
| 1999-05-12 | 228 | 237 | 228 | 237 | 30,000 | 2,370 |
| 1999-05-11 | 235 | 235 | 227 | 230 | 25,000 | 2,300 |
| 1999-05-10 | 227 | 232 | 226 | 229 | 39,000 | 2,290 |
| 1999-05-07 | 225 | 225 | 225 | 225 | 16,000 | 2,250 |
| 1999-05-06 | 221 | 225 | 220 | 225 | 18,000 | 2,250 |
| 1999-04-30 | 220 | 222 | 220 | 221 | 5,000 | 2,210 |
| 1999-04-28 | 220 | 220 | 220 | 220 | 15,000 | 2,200 |
| 1999-04-27 | 226 | 227 | 225 | 225 | 8,000 | 2,250 |
| 1999-04-26 | 225 | 229 | 225 | 225 | 22,000 | 2,250 |
| 1999-04-23 | 225 | 230 | 225 | 230 | 17,000 | 2,300 |
| 1999-04-22 | 226 | 226 | 225 | 225 | 23,000 | 2,250 |
| 1999-04-21 | 230 | 230 | 226 | 226 | 15,000 | 2,260 |
| 1999-04-20 | 230 | 230 | 225 | 226 | 16,000 | 2,260 |
| 1999-04-19 | 225 | 227 | 225 | 225 | 22,000 | 2,250 |
| 1999-04-16 | 221 | 230 | 221 | 225 | 24,000 | 2,250 |
| 1999-04-15 | 222 | 227 | 222 | 223 | 17,000 | 2,230 |
| 1999-04-14 | 223 | 225 | 220 | 220 | 15,000 | 2,200 |
| 1999-04-13 | 226 | 226 | 220 | 220 | 21,000 | 2,200 |
| 1999-04-12 | 226 | 226 | 223 | 223 | 27,000 | 2,230 |
| 1999-04-09 | 230 | 230 | 218 | 223 | 84,000 | 2,230 |
| 1999-04-08 | 200 | 210 | 200 | 210 | 44,000 | 2,100 |
| 1999-04-07 | 200 | 200 | 199 | 199 | 26,000 | 1,990 |
| 1999-04-06 | 198 | 200 | 198 | 200 | 11,000 | 2,000 |
| 1999-04-05 | 200 | 200 | 197 | 197 | 26,000 | 1,970 |
| 1999-04-02 | 205 | 205 | 200 | 200 | 15,000 | 2,000 |
| 1999-04-01 | 201 | 203 | 200 | 200 | 23,000 | 2,000 |
| 1999-03-31 | 203 | 205 | 200 | 205 | 14,000 | 2,050 |
| 1999-03-30 | 195 | 202 | 195 | 202 | 18,000 | 2,020 |
| 1999-03-29 | 200 | 205 | 195 | 205 | 12,000 | 2,050 |
| 1999-03-26 | 202 | 205 | 200 | 200 | 15,000 | 2,000 |
| 1999-03-25 | 205 | 205 | 199 | 200 | 25,000 | 2,000 |
| 1999-03-24 | 200 | 200 | 197 | 197 | 2,000 | 1,970 |
| 1999-03-23 | 200 | 205 | 197 | 200 | 29,000 | 2,000 |
| 1999-03-19 | 195 | 200 | 193 | 193 | 13,000 | 1,930 |
| 1999-03-18 | 204 | 210 | 200 | 200 | 33,000 | 2,000 |
| 1999-03-17 | 209 | 210 | 202 | 203 | 22,000 | 2,030 |
| 1999-03-16 | 204 | 207 | 200 | 207 | 33,000 | 2,070 |
| 1999-03-15 | 200 | 204 | 200 | 204 | 18,000 | 2,040 |
| 1999-03-12 | 205 | 205 | 200 | 201 | 19,000 | 2,010 |
| 1999-03-11 | 201 | 205 | 201 | 205 | 24,000 | 2,050 |
| 1999-03-10 | 197 | 200 | 197 | 200 | 8,000 | 2,000 |
| 1999-03-09 | 196 | 200 | 196 | 197 | 10,000 | 1,970 |
| 1999-03-08 | 199 | 200 | 193 | 193 | 37,000 | 1,930 |
| 1999-03-05 | 188 | 195 | 188 | 195 | 46,000 | 1,950 |
| 1999-03-04 | 194 | 194 | 186 | 186 | 13,000 | 1,860 |
| 1999-03-03 | 188 | 195 | 188 | 195 | 11,000 | 1,950 |
| 1999-03-02 | 191 | 192 | 186 | 186 | 7,000 | 1,860 |
| 1999-03-01 | 186 | 187 | 186 | 186 | 9,000 | 1,860 |
| 1999-02-26 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 1999-02-25 | 195 | 195 | 185 | 185 | 7,000 | 1,850 |
| 1999-02-24 | 193 | 193 | 185 | 185 | 3,000 | 1,850 |
| 1999-02-23 | 187 | 195 | 185 | 193 | 6,000 | 1,930 |
| 1999-02-22 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 1999-02-19 | 190 | 190 | 185 | 185 | 16,000 | 1,850 |
| 1999-02-18 | 192 | 192 | 190 | 190 | 19,000 | 1,900 |
| 1999-02-17 | 186 | 191 | 186 | 191 | 12,000 | 1,910 |
| 1999-02-16 | 181 | 185 | 181 | 185 | 11,000 | 1,850 |
| 1999-02-15 | 176 | 180 | 176 | 180 | 16,000 | 1,800 |
| 1999-02-12 | 174 | 174 | 174 | 174 | 11,000 | 1,740 |
| 1999-02-10 | 180 | 180 | 174 | 174 | 53,000 | 1,740 |
| 1999-02-09 | 181 | 182 | 180 | 181 | 28,000 | 1,810 |
| 1999-02-08 | 186 | 186 | 180 | 186 | 10,000 | 1,860 |
| 1999-02-05 | 198 | 198 | 186 | 186 | 34,000 | 1,860 |
| 1999-02-04 | 205 | 205 | 198 | 198 | 32,000 | 1,980 |
| 1999-02-03 | 208 | 208 | 206 | 206 | 22,000 | 2,060 |
| 1999-02-02 | 216 | 216 | 208 | 211 | 12,000 | 2,110 |
| 1999-02-01 | 200 | 205 | 200 | 201 | 18,000 | 2,010 |
| 1999-01-29 | 200 | 200 | 197 | 200 | 22,000 | 2,000 |
| 1999-01-28 | 206 | 206 | 197 | 199 | 56,000 | 1,990 |
| 1999-01-27 | 205 | 206 | 205 | 206 | 22,000 | 2,060 |
| 1999-01-26 | 207 | 210 | 205 | 205 | 12,000 | 2,050 |
| 1999-01-25 | 210 | 210 | 201 | 203 | 7,000 | 2,030 |
| 1999-01-22 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1999-01-21 | 210 | 212 | 210 | 210 | 5,000 | 2,100 |
| 1999-01-20 | 219 | 219 | 210 | 210 | 15,000 | 2,100 |
| 1999-01-19 | 218 | 220 | 218 | 220 | 11,000 | 2,200 |
| 1999-01-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-01-14 | 208 | 208 | 208 | 208 | 7,000 | 2,080 |
| 1999-01-13 | 201 | 208 | 200 | 208 | 8,000 | 2,080 |
| 1999-01-12 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1999-01-11 | 204 | 204 | 200 | 200 | 10,000 | 2,000 |
| 1999-01-08 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 1999-01-07 | 201 | 203 | 201 | 203 | 4,000 | 2,030 |
| 1999-01-06 | 203 | 203 | 200 | 200 | 6,000 | 2,000 |
| 1999-01-05 | 226 | 226 | 203 | 203 | 6,000 | 2,030 |
| 1999-01-04 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
