日本鋳鉄管(5612)の株価時系列情報
日本鋳鉄管(5612)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 133 | 133 | 132 | 133 | 11,000 |
2001/12/27 | 125 | 130 | 125 | 130 | 6,000 |
2001/12/26 | 130 | 130 | 126 | 126 | 10,000 |
2001/12/25 | 128 | 130 | 128 | 130 | 20,000 |
2001/12/21 | 122 | 123 | 120 | 123 | 19,000 |
2001/12/20 | 119 | 120 | 117 | 119 | 23,000 |
2001/12/19 | 125 | 126 | 115 | 119 | 36,000 |
2001/12/18 | 115 | 116 | 115 | 115 | 17,000 |
2001/12/17 | 122 | 123 | 115 | 122 | 49,000 |
2001/12/14 | 121 | 122 | 117 | 120 | 94,000 |
2001/12/13 | 143 | 143 | 121 | 124 | 126,000 |
2001/12/12 | 151 | 151 | 130 | 144 | 56,000 |
2001/12/11 | 154 | 159 | 153 | 153 | 15,000 |
2001/12/10 | 165 | 165 | 161 | 161 | 6,000 |
2001/12/07 | 169 | 172 | 168 | 171 | 15,000 |
2001/12/06 | 166 | 171 | 166 | 168 | 6,000 |
2001/12/05 | 167 | 167 | 165 | 165 | 11,000 |
2001/12/04 | 172 | 172 | 167 | 172 | 14,000 |
2001/12/03 | 170 | 172 | 167 | 167 | 9,000 |
2001/11/30 | 172 | 172 | 170 | 170 | 3,000 |
2001/11/29 | 173 | 174 | 172 | 173 | 5,000 |
2001/11/28 | 172 | 176 | 172 | 176 | 16,000 |
2001/11/27 | 176 | 177 | 176 | 177 | 3,000 |
2001/11/26 | 174 | 176 | 170 | 176 | 9,000 |
2001/11/22 | 170 | 174 | 170 | 174 | 9,000 |
2001/11/21 | 173 | 173 | 170 | 170 | 5,000 |
2001/11/20 | 170 | 173 | 170 | 173 | 9,000 |
2001/11/19 | 176 | 176 | 171 | 171 | 14,000 |
2001/11/16 | 180 | 180 | 179 | 179 | 3,000 |
2001/11/15 | 173 | 180 | 173 | 180 | 7,000 |
2001/11/14 | 176 | 180 | 175 | 175 | 10,000 |
2001/11/13 | 172 | 175 | 172 | 175 | 2,000 |
2001/11/12 | 180 | 180 | 172 | 172 | 6,000 |
2001/11/09 | 186 | 186 | 185 | 185 | 2,000 |
2001/11/08 | 185 | 186 | 184 | 186 | 7,000 |
2001/11/07 | 186 | 187 | 178 | 187 | 10,000 |
2001/11/06 | 187 | 188 | 185 | 186 | 11,000 |
2001/11/05 | 183 | 188 | 183 | 187 | 12,000 |
2001/11/02 | 183 | 189 | 181 | 181 | 14,000 |
2001/11/01 | 181 | 189 | 181 | 181 | 6,000 |
2001/10/31 | 181 | 182 | 179 | 180 | 9,000 |
2001/10/30 | 182 | 182 | 182 | 182 | 4,000 |
2001/10/29 | 181 | 182 | 181 | 182 | 4,000 |
2001/10/26 | 191 | 191 | 181 | 181 | 23,000 |
2001/10/25 | 189 | 191 | 188 | 191 | 11,000 |
2001/10/24 | 184 | 186 | 181 | 186 | 20,000 |
2001/10/23 | 178 | 185 | 175 | 185 | 12,000 |
2001/10/22 | 173 | 174 | 173 | 173 | 6,000 |
2001/10/19 | 175 | 175 | 175 | 175 | 15,000 |
2001/10/18 | 179 | 179 | 179 | 179 | 2,000 |
2001/10/17 | 184 | 184 | 171 | 179 | 21,000 |
2001/10/16 | 185 | 185 | 184 | 184 | 2,000 |
2001/10/15 | 187 | 187 | 186 | 186 | 7,000 |
2001/10/12 | 185 | 187 | 185 | 187 | 11,000 |
2001/10/11 | 188 | 188 | 185 | 185 | 3,000 |
2001/10/10 | 189 | 189 | 188 | 188 | 3,000 |
2001/10/09 | 191 | 191 | 179 | 179 | 7,000 |
2001/10/05 | 192 | 192 | 190 | 192 | 11,000 |
2001/10/04 | 185 | 192 | 185 | 192 | 20,000 |
2001/10/03 | 182 | 182 | 181 | 181 | 12,000 |
2001/10/02 | 183 | 185 | 183 | 184 | 15,000 |
2001/10/01 | 176 | 180 | 175 | 180 | 11,000 |
2001/09/28 | 171 | 175 | 171 | 175 | 15,000 |
2001/09/27 | 175 | 175 | 170 | 171 | 9,000 |
2001/09/26 | 182 | 185 | 173 | 173 | 14,000 |
2001/09/25 | 175 | 186 | 175 | 184 | 4,000 |
2001/09/21 | 173 | 178 | 173 | 177 | 6,000 |
2001/09/20 | 174 | 181 | 172 | 174 | 8,000 |
2001/09/19 | 167 | 174 | 167 | 174 | 7,000 |
2001/09/18 | 166 | 169 | 165 | 168 | 43,000 |
2001/09/17 | 171 | 172 | 167 | 171 | 7,000 |
2001/09/14 | 185 | 185 | 176 | 181 | 21,000 |
2001/09/13 | 183 | 183 | 172 | 174 | 34,000 |
2001/09/12 | 185 | 185 | 185 | 185 | 23,000 |
2001/09/11 | 190 | 190 | 190 | 190 | 12,000 |
2001/09/10 | 190 | 190 | 190 | 190 | 22,000 |
2001/09/07 | 192 | 192 | 192 | 192 | 4,000 |
2001/09/06 | 196 | 196 | 194 | 194 | 2,000 |
2001/09/05 | 191 | 196 | 191 | 196 | 10,000 |
2001/09/04 | 193 | 195 | 191 | 195 | 13,000 |
2001/09/03 | 193 | 197 | 193 | 193 | 10,000 |
2001/08/31 | 196 | 196 | 192 | 192 | 22,000 |
2001/08/30 | 193 | 195 | 193 | 195 | 15,000 |
2001/08/29 | 197 | 197 | 197 | 197 | 4,000 |
2001/08/28 | 193 | 197 | 193 | 197 | 4,000 |
2001/08/27 | 193 | 196 | 191 | 192 | 15,000 |
2001/08/24 | 195 | 195 | 193 | 193 | 8,000 |
2001/08/22 | 190 | 195 | 190 | 192 | 4,000 |
2001/08/21 | 193 | 195 | 190 | 195 | 23,000 |
2001/08/20 | 197 | 198 | 193 | 198 | 5,000 |
2001/08/17 | 195 | 195 | 193 | 193 | 6,000 |
2001/08/16 | 195 | 195 | 194 | 194 | 8,000 |
2001/08/15 | 200 | 200 | 195 | 195 | 5,000 |
2001/08/14 | 198 | 200 | 195 | 200 | 4,000 |
2001/08/13 | 198 | 200 | 198 | 200 | 22,000 |
2001/08/10 | 198 | 198 | 198 | 198 | 1,000 |
2001/08/09 | 195 | 196 | 195 | 196 | 4,000 |
2001/08/08 | 199 | 200 | 199 | 200 | 7,000 |
2001/08/07 | 199 | 199 | 195 | 199 | 12,000 |
2001/08/06 | 199 | 200 | 199 | 200 | 6,000 |
2001/08/03 | 201 | 203 | 201 | 203 | 7,000 |
2001/08/02 | 202 | 203 | 199 | 201 | 15,000 |
2001/08/01 | 199 | 200 | 198 | 200 | 5,000 |
2001/07/31 | 194 | 194 | 194 | 194 | 7,000 |
2001/07/30 | 198 | 204 | 195 | 204 | 12,000 |
2001/07/27 | 200 | 200 | 198 | 198 | 5,000 |
2001/07/26 | 199 | 200 | 199 | 200 | 7,000 |
2001/07/25 | 199 | 199 | 193 | 194 | 14,000 |
2001/07/24 | 190 | 197 | 190 | 196 | 23,000 |
2001/07/23 | 191 | 195 | 190 | 190 | 18,000 |
2001/07/19 | 191 | 195 | 191 | 195 | 15,000 |
2001/07/18 | 199 | 199 | 198 | 198 | 3,000 |
2001/07/17 | 200 | 200 | 193 | 193 | 6,000 |
2001/07/16 | 200 | 200 | 200 | 200 | 11,000 |
2001/07/13 | 194 | 200 | 193 | 200 | 19,000 |
2001/07/12 | 200 | 200 | 193 | 197 | 7,000 |
2001/07/11 | 195 | 199 | 194 | 199 | 12,000 |
2001/07/10 | 192 | 198 | 192 | 195 | 14,000 |
2001/07/09 | 197 | 201 | 191 | 201 | 14,000 |
2001/07/06 | 205 | 205 | 203 | 203 | 6,000 |
2001/07/05 | 200 | 210 | 200 | 202 | 11,000 |
2001/07/04 | 200 | 201 | 200 | 201 | 16,000 |
2001/07/03 | 204 | 204 | 201 | 204 | 10,000 |
2001/07/02 | 205 | 205 | 200 | 201 | 22,000 |
2001/06/29 | 205 | 205 | 200 | 204 | 21,000 |
2001/06/28 | 205 | 205 | 202 | 205 | 25,000 |
2001/06/27 | 204 | 204 | 203 | 203 | 11,000 |
2001/06/26 | 205 | 205 | 199 | 203 | 12,000 |
2001/06/25 | 201 | 205 | 201 | 205 | 20,000 |
2001/06/22 | 198 | 199 | 197 | 197 | 11,000 |
2001/06/21 | 197 | 200 | 197 | 197 | 6,000 |
2001/06/20 | 200 | 200 | 196 | 196 | 12,000 |
2001/06/19 | 200 | 205 | 198 | 200 | 22,000 |
2001/06/15 | 199 | 202 | 198 | 202 | 12,000 |
2001/06/14 | 199 | 201 | 199 | 201 | 16,000 |
2001/06/13 | 196 | 200 | 196 | 198 | 13,000 |
2001/06/12 | 200 | 202 | 196 | 196 | 7,000 |
2001/06/11 | 200 | 200 | 200 | 200 | 7,000 |
2001/06/08 | 198 | 198 | 195 | 195 | 44,000 |
2001/06/07 | 200 | 202 | 198 | 200 | 7,000 |
2001/06/06 | 198 | 203 | 198 | 202 | 3,000 |
2001/06/05 | 205 | 205 | 200 | 205 | 11,000 |
2001/06/04 | 205 | 205 | 200 | 201 | 13,000 |
2001/06/01 | 201 | 202 | 198 | 198 | 28,000 |
2001/05/31 | 202 | 203 | 200 | 203 | 6,000 |
2001/05/30 | 209 | 209 | 196 | 204 | 41,000 |
2001/05/28 | 218 | 219 | 218 | 219 | 3,000 |
2001/05/25 | 220 | 224 | 220 | 224 | 24,000 |
2001/05/24 | 219 | 222 | 219 | 219 | 31,000 |
2001/05/23 | 212 | 219 | 212 | 219 | 7,000 |
2001/05/22 | 212 | 212 | 211 | 212 | 3,000 |
2001/05/21 | 219 | 219 | 219 | 219 | 5,000 |
2001/05/18 | 208 | 220 | 206 | 220 | 21,000 |
2001/05/17 | 209 | 214 | 208 | 208 | 5,000 |
2001/05/16 | 210 | 212 | 208 | 208 | 7,000 |
2001/05/15 | 206 | 217 | 206 | 215 | 12,000 |
2001/05/14 | 220 | 220 | 216 | 216 | 9,000 |
2001/05/11 | 218 | 222 | 218 | 222 | 3,000 |
2001/05/10 | 216 | 217 | 215 | 217 | 18,000 |
2001/05/09 | 219 | 219 | 217 | 218 | 9,000 |
2001/05/08 | 223 | 223 | 219 | 219 | 18,000 |
2001/05/07 | 228 | 228 | 221 | 225 | 13,000 |
2001/05/02 | 226 | 229 | 223 | 229 | 34,000 |
2001/05/01 | 224 | 227 | 224 | 225 | 35,000 |
2001/04/27 | 221 | 223 | 217 | 223 | 29,000 |
2001/04/26 | 220 | 221 | 215 | 221 | 29,000 |
2001/04/25 | 218 | 220 | 214 | 220 | 22,000 |
2001/04/24 | 214 | 219 | 214 | 219 | 12,000 |
2001/04/23 | 218 | 220 | 216 | 216 | 19,000 |
2001/04/20 | 220 | 227 | 218 | 218 | 30,000 |
2001/04/19 | 219 | 220 | 215 | 220 | 9,000 |
2001/04/18 | 219 | 220 | 217 | 219 | 26,000 |
2001/04/17 | 221 | 225 | 215 | 220 | 67,000 |
2001/04/16 | 220 | 220 | 215 | 220 | 106,000 |
2001/04/13 | 206 | 210 | 204 | 210 | 38,000 |
2001/04/12 | 204 | 209 | 203 | 203 | 29,000 |
2001/04/11 | 206 | 206 | 203 | 203 | 7,000 |
2001/04/10 | 206 | 208 | 203 | 203 | 13,000 |
2001/04/09 | 209 | 209 | 203 | 203 | 14,000 |
2001/04/06 | 207 | 212 | 205 | 205 | 27,000 |
2001/04/05 | 204 | 205 | 201 | 205 | 35,000 |
2001/04/04 | 201 | 202 | 201 | 202 | 11,000 |
2001/04/03 | 201 | 202 | 201 | 202 | 23,000 |
2001/04/02 | 195 | 196 | 195 | 196 | 5,000 |
2001/03/30 | 200 | 202 | 200 | 200 | 16,000 |
2001/03/29 | 200 | 204 | 200 | 204 | 12,000 |
2001/03/28 | 204 | 205 | 204 | 204 | 10,000 |
2001/03/27 | 197 | 204 | 197 | 204 | 17,000 |
2001/03/26 | 195 | 206 | 195 | 206 | 43,000 |
2001/03/23 | 195 | 199 | 194 | 199 | 27,000 |
2001/03/22 | 193 | 195 | 193 | 195 | 17,000 |
2001/03/21 | 194 | 201 | 193 | 201 | 16,000 |
2001/03/19 | 194 | 197 | 193 | 193 | 14,000 |
2001/03/16 | 193 | 200 | 193 | 195 | 9,000 |
2001/03/15 | 193 | 199 | 193 | 199 | 11,000 |
2001/03/14 | 193 | 197 | 193 | 197 | 7,000 |
2001/03/13 | 194 | 195 | 193 | 193 | 12,000 |
2001/03/12 | 197 | 198 | 197 | 197 | 11,000 |
2001/03/09 | 197 | 199 | 196 | 198 | 32,000 |
2001/03/08 | 200 | 200 | 197 | 197 | 5,000 |
2001/03/07 | 196 | 200 | 196 | 198 | 20,000 |
2001/03/06 | 195 | 195 | 194 | 195 | 5,000 |
2001/03/05 | 197 | 198 | 197 | 198 | 5,000 |
2001/03/02 | 197 | 199 | 193 | 193 | 21,000 |
2001/03/01 | 195 | 201 | 195 | 195 | 13,000 |
2001/02/28 | 202 | 202 | 195 | 197 | 16,000 |
2001/02/27 | 199 | 201 | 193 | 193 | 28,000 |
2001/02/26 | 194 | 199 | 194 | 199 | 12,000 |
2001/02/23 | 200 | 200 | 192 | 199 | 13,000 |
2001/02/22 | 195 | 197 | 195 | 196 | 6,000 |
2001/02/21 | 196 | 200 | 196 | 196 | 11,000 |
2001/02/20 | 194 | 205 | 194 | 205 | 19,000 |
2001/02/19 | 196 | 196 | 193 | 193 | 7,000 |
2001/02/16 | 195 | 196 | 193 | 194 | 25,000 |
2001/02/15 | 194 | 195 | 194 | 195 | 4,000 |
2001/02/14 | 193 | 195 | 193 | 195 | 6,000 |
2001/02/13 | 193 | 193 | 190 | 193 | 7,000 |
2001/02/09 | 192 | 193 | 192 | 193 | 9,000 |
2001/02/08 | 193 | 193 | 192 | 192 | 2,000 |
2001/02/07 | 193 | 193 | 191 | 191 | 9,000 |
2001/02/06 | 191 | 195 | 191 | 193 | 10,000 |
2001/02/05 | 195 | 195 | 195 | 195 | 2,000 |
2001/02/02 | 196 | 196 | 196 | 196 | 7,000 |
2001/02/01 | 190 | 191 | 190 | 191 | 3,000 |
2001/01/31 | 191 | 192 | 190 | 191 | 28,000 |
2001/01/30 | 195 | 198 | 195 | 198 | 11,000 |
2001/01/29 | 189 | 195 | 189 | 195 | 8,000 |
2001/01/26 | 190 | 190 | 190 | 190 | 5,000 |
2001/01/25 | 194 | 194 | 190 | 190 | 17,000 |
2001/01/24 | 192 | 192 | 192 | 192 | 2,000 |
2001/01/23 | 188 | 192 | 188 | 192 | 8,000 |
2001/01/22 | 192 | 192 | 192 | 192 | 2,000 |
2001/01/19 | 194 | 194 | 186 | 193 | 4,000 |
2001/01/18 | 186 | 194 | 186 | 194 | 8,000 |
2001/01/17 | 185 | 187 | 185 | 186 | 5,000 |
2001/01/16 | 188 | 188 | 185 | 186 | 22,000 |
2001/01/15 | 185 | 185 | 185 | 185 | 7,000 |
2001/01/12 | 195 | 195 | 195 | 195 | 5,000 |
2001/01/11 | 188 | 195 | 188 | 195 | 8,000 |
2001/01/10 | 185 | 203 | 185 | 203 | 16,000 |
2001/01/09 | 192 | 192 | 190 | 190 | 14,000 |
2001/01/05 | 201 | 201 | 191 | 191 | 10,000 |
2001/01/04 | 198 | 198 | 192 | 192 | 6,000 |