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 |
---|---|---|---|---|---|
2002/12/30 | 94 | 95 | 94 | 95 | 3,000 |
2002/12/27 | 95 | 95 | 93 | 95 | 25,000 |
2002/12/26 | 91 | 93 | 91 | 93 | 4,000 |
2002/12/25 | 93 | 93 | 91 | 93 | 37,000 |
2002/12/24 | 96 | 97 | 92 | 92 | 33,000 |
2002/12/20 | 93 | 97 | 90 | 97 | 37,000 |
2002/12/19 | 91 | 93 | 90 | 93 | 14,000 |
2002/12/18 | 92 | 93 | 92 | 93 | 13,000 |
2002/12/17 | 92 | 99 | 91 | 92 | 29,000 |
2002/12/16 | 93 | 98 | 93 | 94 | 40,000 |
2002/12/13 | 95 | 98 | 95 | 97 | 56,000 |
2002/12/12 | 100 | 100 | 96 | 99 | 9,000 |
2002/12/11 | 97 | 100 | 97 | 99 | 10,000 |
2002/12/10 | 98 | 99 | 95 | 99 | 11,000 |
2002/12/09 | 96 | 98 | 96 | 97 | 18,000 |
2002/12/06 | 106 | 106 | 98 | 100 | 24,000 |
2002/12/05 | 103 | 105 | 102 | 102 | 7,000 |
2002/12/04 | 102 | 106 | 102 | 106 | 19,000 |
2002/12/03 | 106 | 108 | 105 | 108 | 35,000 |
2002/12/02 | 104 | 105 | 104 | 105 | 12,000 |
2002/11/29 | 103 | 107 | 103 | 106 | 21,000 |
2002/11/28 | 102 | 109 | 102 | 106 | 19,000 |
2002/11/27 | 106 | 107 | 101 | 101 | 13,000 |
2002/11/26 | 104 | 107 | 104 | 107 | 8,000 |
2002/11/25 | 108 | 108 | 101 | 105 | 15,000 |
2002/11/22 | 101 | 102 | 95 | 99 | 17,000 |
2002/11/21 | 93 | 94 | 93 | 93 | 14,000 |
2002/11/20 | 88 | 96 | 88 | 91 | 14,000 |
2002/11/19 | 82 | 91 | 82 | 88 | 50,000 |
2002/11/18 | 104 | 106 | 99 | 102 | 23,000 |
2002/11/15 | 105 | 109 | 105 | 109 | 15,000 |
2002/11/14 | 109 | 109 | 106 | 106 | 4,000 |
2002/11/13 | 107 | 110 | 104 | 110 | 23,000 |
2002/11/12 | 112 | 112 | 107 | 107 | 12,000 |
2002/11/11 | 117 | 117 | 111 | 111 | 16,000 |
2002/11/08 | 113 | 118 | 111 | 118 | 16,000 |
2002/11/07 | 112 | 113 | 112 | 112 | 22,000 |
2002/11/06 | 119 | 120 | 118 | 119 | 12,000 |
2002/11/05 | 119 | 119 | 113 | 119 | 28,000 |
2002/11/01 | 112 | 112 | 110 | 112 | 16,000 |
2002/10/31 | 112 | 113 | 111 | 111 | 12,000 |
2002/10/30 | 111 | 113 | 111 | 113 | 16,000 |
2002/10/29 | 113 | 113 | 111 | 112 | 20,000 |
2002/10/28 | 112 | 120 | 112 | 120 | 5,000 |
2002/10/25 | 111 | 122 | 111 | 117 | 24,000 |
2002/10/24 | 111 | 112 | 108 | 108 | 5,000 |
2002/10/23 | 114 | 117 | 114 | 115 | 8,000 |
2002/10/22 | 118 | 118 | 113 | 113 | 20,000 |
2002/10/21 | 112 | 117 | 112 | 117 | 15,000 |
2002/10/18 | 116 | 116 | 108 | 112 | 15,000 |
2002/10/17 | 112 | 117 | 112 | 115 | 12,000 |
2002/10/16 | 112 | 112 | 110 | 112 | 22,000 |
2002/10/15 | 112 | 112 | 110 | 112 | 9,000 |
2002/10/11 | 111 | 112 | 107 | 112 | 7,000 |
2002/10/10 | 114 | 114 | 105 | 106 | 21,000 |
2002/10/09 | 114 | 114 | 108 | 109 | 11,000 |
2002/10/08 | 108 | 114 | 108 | 114 | 19,000 |
2002/10/07 | 112 | 117 | 112 | 114 | 12,000 |
2002/10/04 | 116 | 116 | 115 | 115 | 35,000 |
2002/10/03 | 118 | 124 | 115 | 123 | 23,000 |
2002/10/02 | 124 | 124 | 119 | 119 | 8,000 |
2002/10/01 | 122 | 122 | 119 | 119 | 12,000 |
2002/09/30 | 120 | 120 | 118 | 118 | 7,000 |
2002/09/27 | 120 | 120 | 114 | 119 | 14,000 |
2002/09/26 | 112 | 120 | 112 | 116 | 15,000 |
2002/09/25 | 118 | 118 | 116 | 116 | 6,000 |
2002/09/24 | 117 | 120 | 116 | 120 | 15,000 |
2002/09/20 | 116 | 117 | 116 | 117 | 10,000 |
2002/09/19 | 116 | 118 | 113 | 115 | 43,000 |
2002/09/18 | 116 | 116 | 111 | 113 | 62,000 |
2002/09/17 | 119 | 120 | 118 | 120 | 30,000 |
2002/09/13 | 120 | 120 | 119 | 120 | 79,000 |
2002/09/12 | 123 | 123 | 118 | 120 | 45,000 |
2002/09/11 | 120 | 124 | 120 | 124 | 7,000 |
2002/09/10 | 123 | 124 | 120 | 120 | 23,000 |
2002/09/09 | 120 | 123 | 118 | 118 | 14,000 |
2002/09/06 | 118 | 121 | 118 | 121 | 10,000 |
2002/09/05 | 124 | 124 | 117 | 118 | 25,000 |
2002/09/04 | 122 | 125 | 119 | 125 | 14,000 |
2002/09/03 | 123 | 123 | 118 | 122 | 24,000 |
2002/09/02 | 122 | 122 | 120 | 120 | 15,000 |
2002/08/30 | 126 | 126 | 121 | 123 | 15,000 |
2002/08/29 | 128 | 128 | 124 | 126 | 16,000 |
2002/08/28 | 128 | 128 | 124 | 128 | 10,000 |
2002/08/27 | 126 | 128 | 125 | 127 | 17,000 |
2002/08/26 | 125 | 129 | 125 | 129 | 38,000 |
2002/08/23 | 129 | 130 | 126 | 126 | 13,000 |
2002/08/22 | 125 | 130 | 125 | 130 | 24,000 |
2002/08/21 | 126 | 130 | 126 | 130 | 22,000 |
2002/08/20 | 130 | 130 | 129 | 130 | 16,000 |
2002/08/19 | 127 | 129 | 125 | 129 | 22,000 |
2002/08/16 | 129 | 130 | 127 | 127 | 16,000 |
2002/08/15 | 130 | 130 | 129 | 129 | 10,000 |
2002/08/14 | 126 | 129 | 126 | 129 | 5,000 |
2002/08/13 | 128 | 128 | 125 | 125 | 9,000 |
2002/08/12 | 127 | 130 | 126 | 130 | 15,000 |
2002/08/09 | 127 | 130 | 125 | 125 | 13,000 |
2002/08/08 | 126 | 126 | 125 | 125 | 5,000 |
2002/08/07 | 126 | 130 | 120 | 125 | 45,000 |
2002/08/06 | 124 | 130 | 121 | 130 | 25,000 |
2002/08/05 | 127 | 127 | 124 | 124 | 12,000 |
2002/08/02 | 128 | 129 | 124 | 124 | 24,000 |
2002/08/01 | 129 | 130 | 126 | 126 | 14,000 |
2002/07/31 | 130 | 130 | 130 | 130 | 15,000 |
2002/07/30 | 134 | 134 | 130 | 130 | 4,000 |
2002/07/29 | 130 | 135 | 130 | 130 | 11,000 |
2002/07/26 | 134 | 134 | 130 | 130 | 13,000 |
2002/07/25 | 140 | 140 | 133 | 135 | 4,000 |
2002/07/24 | 133 | 141 | 131 | 141 | 34,000 |
2002/07/23 | 135 | 136 | 131 | 136 | 15,000 |
2002/07/22 | 131 | 136 | 131 | 136 | 19,000 |
2002/07/19 | 130 | 133 | 130 | 131 | 17,000 |
2002/07/18 | 130 | 131 | 130 | 130 | 11,000 |
2002/07/17 | 131 | 132 | 130 | 130 | 10,000 |
2002/07/16 | 132 | 132 | 130 | 130 | 20,000 |
2002/07/15 | 135 | 135 | 131 | 131 | 10,000 |
2002/07/12 | 135 | 138 | 133 | 138 | 16,000 |
2002/07/11 | 139 | 139 | 136 | 136 | 48,000 |
2002/07/10 | 131 | 134 | 131 | 131 | 10,000 |
2002/07/09 | 135 | 135 | 134 | 135 | 15,000 |
2002/07/08 | 132 | 135 | 130 | 135 | 18,000 |
2002/07/05 | 133 | 133 | 128 | 128 | 5,000 |
2002/07/04 | 127 | 129 | 127 | 129 | 5,000 |
2002/07/03 | 125 | 130 | 125 | 130 | 12,000 |
2002/07/02 | 133 | 133 | 125 | 127 | 30,000 |
2002/07/01 | 128 | 130 | 128 | 130 | 2,000 |
2002/06/28 | 124 | 129 | 124 | 127 | 22,000 |
2002/06/27 | 124 | 127 | 124 | 125 | 14,000 |
2002/06/26 | 130 | 130 | 124 | 124 | 14,000 |
2002/06/25 | 128 | 130 | 125 | 130 | 7,000 |
2002/06/24 | 124 | 126 | 124 | 126 | 6,000 |
2002/06/21 | 124 | 124 | 124 | 124 | 6,000 |
2002/06/20 | 122 | 125 | 122 | 125 | 15,000 |
2002/06/19 | 127 | 127 | 124 | 124 | 17,000 |
2002/06/18 | 131 | 131 | 124 | 127 | 16,000 |
2002/06/17 | 128 | 128 | 120 | 121 | 87,000 |
2002/06/14 | 136 | 136 | 132 | 132 | 91,000 |
2002/06/13 | 138 | 138 | 137 | 137 | 14,000 |
2002/06/12 | 137 | 137 | 137 | 137 | 1,000 |
2002/06/11 | 138 | 138 | 138 | 138 | 3,000 |
2002/06/10 | 136 | 138 | 136 | 138 | 13,000 |
2002/06/07 | 142 | 142 | 137 | 137 | 6,000 |
2002/06/06 | 142 | 145 | 142 | 143 | 10,000 |
2002/06/05 | 144 | 145 | 143 | 143 | 17,000 |
2002/06/04 | 146 | 146 | 142 | 144 | 11,000 |
2002/06/03 | 144 | 145 | 144 | 145 | 12,000 |
2002/05/31 | 144 | 146 | 143 | 143 | 37,000 |
2002/05/30 | 143 | 144 | 141 | 144 | 31,000 |
2002/05/29 | 143 | 145 | 140 | 145 | 33,000 |
2002/05/28 | 144 | 144 | 143 | 144 | 19,000 |
2002/05/27 | 140 | 144 | 140 | 144 | 29,000 |
2002/05/24 | 134 | 138 | 134 | 136 | 75,000 |
2002/05/23 | 138 | 142 | 137 | 142 | 37,000 |
2002/05/22 | 139 | 139 | 130 | 137 | 30,000 |
2002/05/21 | 131 | 138 | 131 | 138 | 20,000 |
2002/05/20 | 133 | 133 | 130 | 130 | 14,000 |
2002/05/17 | 133 | 133 | 133 | 133 | 1,000 |
2002/05/16 | 130 | 132 | 130 | 132 | 14,000 |
2002/05/15 | 131 | 131 | 130 | 130 | 2,000 |
2002/05/14 | 130 | 130 | 130 | 130 | 7,000 |
2002/05/13 | 131 | 131 | 130 | 130 | 11,000 |
2002/05/10 | 130 | 130 | 130 | 130 | 11,000 |
2002/05/09 | 131 | 131 | 131 | 131 | 3,000 |
2002/05/08 | 130 | 130 | 130 | 130 | 10,000 |
2002/05/07 | 130 | 131 | 130 | 130 | 17,000 |
2002/05/02 | 132 | 132 | 130 | 130 | 6,000 |
2002/05/01 | 130 | 131 | 130 | 131 | 8,000 |
2002/04/30 | 131 | 132 | 130 | 130 | 11,000 |
2002/04/26 | 130 | 131 | 130 | 131 | 23,000 |
2002/04/25 | 131 | 131 | 130 | 130 | 46,000 |
2002/04/24 | 132 | 133 | 131 | 131 | 27,000 |
2002/04/23 | 132 | 133 | 132 | 132 | 29,000 |
2002/04/22 | 132 | 133 | 132 | 133 | 34,000 |
2002/04/19 | 132 | 133 | 132 | 133 | 21,000 |
2002/04/18 | 137 | 137 | 132 | 132 | 28,000 |
2002/04/17 | 138 | 138 | 136 | 137 | 6,000 |
2002/04/16 | 136 | 137 | 136 | 137 | 4,000 |
2002/04/15 | 133 | 136 | 133 | 134 | 9,000 |
2002/04/12 | 137 | 138 | 137 | 138 | 3,000 |
2002/04/11 | 138 | 138 | 137 | 137 | 4,000 |
2002/04/10 | 138 | 138 | 138 | 138 | 2,000 |
2002/04/09 | 144 | 144 | 138 | 140 | 18,000 |
2002/04/08 | 141 | 144 | 138 | 139 | 14,000 |
2002/04/05 | 135 | 138 | 135 | 138 | 16,000 |
2002/04/04 | 136 | 139 | 136 | 138 | 14,000 |
2002/04/03 | 136 | 136 | 136 | 136 | 4,000 |
2002/04/02 | 142 | 142 | 136 | 136 | 15,000 |
2002/04/01 | 137 | 139 | 135 | 135 | 15,000 |
2002/03/29 | 142 | 142 | 140 | 140 | 9,000 |
2002/03/28 | 143 | 143 | 141 | 141 | 8,000 |
2002/03/27 | 143 | 150 | 143 | 150 | 7,000 |
2002/03/26 | 147 | 147 | 140 | 141 | 13,000 |
2002/03/25 | 150 | 150 | 142 | 142 | 12,000 |
2002/03/22 | 142 | 156 | 140 | 142 | 58,000 |
2002/03/20 | 141 | 142 | 140 | 142 | 12,000 |
2002/03/19 | 141 | 144 | 140 | 140 | 17,000 |
2002/03/18 | 145 | 145 | 138 | 140 | 15,000 |
2002/03/15 | 137 | 147 | 137 | 145 | 33,000 |
2002/03/14 | 140 | 140 | 137 | 137 | 6,000 |
2002/03/13 | 140 | 142 | 138 | 142 | 29,000 |
2002/03/12 | 142 | 142 | 140 | 140 | 13,000 |
2002/03/11 | 145 | 145 | 140 | 140 | 34,000 |
2002/03/08 | 144 | 144 | 143 | 144 | 66,000 |
2002/03/07 | 145 | 148 | 144 | 144 | 13,000 |
2002/03/06 | 148 | 148 | 141 | 144 | 18,000 |
2002/03/05 | 150 | 152 | 146 | 147 | 9,000 |
2002/03/04 | 153 | 153 | 148 | 150 | 25,000 |
2002/03/01 | 152 | 153 | 148 | 153 | 15,000 |
2002/02/28 | 147 | 153 | 140 | 153 | 55,000 |
2002/02/27 | 148 | 155 | 148 | 155 | 26,000 |
2002/02/26 | 143 | 146 | 143 | 146 | 12,000 |
2002/02/25 | 143 | 146 | 142 | 145 | 11,000 |
2002/02/22 | 139 | 144 | 139 | 143 | 17,000 |
2002/02/21 | 140 | 145 | 139 | 144 | 10,000 |
2002/02/20 | 141 | 141 | 140 | 140 | 3,000 |
2002/02/19 | 138 | 143 | 138 | 143 | 6,000 |
2002/02/18 | 137 | 138 | 137 | 138 | 3,000 |
2002/02/15 | 145 | 145 | 138 | 138 | 19,000 |
2002/02/14 | 143 | 146 | 143 | 145 | 40,000 |
2002/02/13 | 131 | 144 | 131 | 144 | 29,000 |
2002/02/12 | 132 | 138 | 131 | 131 | 12,000 |
2002/02/08 | 130 | 135 | 130 | 130 | 22,000 |
2002/02/07 | 132 | 140 | 132 | 140 | 6,000 |
2002/02/06 | 130 | 131 | 130 | 131 | 9,000 |
2002/02/05 | 130 | 131 | 130 | 130 | 16,000 |
2002/02/04 | 131 | 131 | 130 | 130 | 10,000 |
2002/02/01 | 135 | 135 | 131 | 131 | 13,000 |
2002/01/31 | 130 | 145 | 130 | 135 | 17,000 |
2002/01/30 | 130 | 130 | 130 | 130 | 23,000 |
2002/01/29 | 130 | 130 | 130 | 130 | 3,000 |
2002/01/28 | 131 | 132 | 131 | 132 | 6,000 |
2002/01/25 | 131 | 132 | 131 | 132 | 10,000 |
2002/01/24 | 127 | 130 | 127 | 130 | 6,000 |
2002/01/23 | 127 | 128 | 127 | 128 | 16,000 |
2002/01/22 | 134 | 134 | 130 | 131 | 9,000 |
2002/01/21 | 135 | 135 | 134 | 134 | 10,000 |
2002/01/18 | 128 | 131 | 128 | 131 | 16,000 |
2002/01/17 | 125 | 128 | 125 | 128 | 4,000 |
2002/01/15 | 129 | 129 | 125 | 125 | 15,000 |
2002/01/11 | 138 | 138 | 129 | 129 | 17,000 |
2002/01/10 | 138 | 138 | 133 | 133 | 13,000 |
2002/01/09 | 135 | 137 | 134 | 134 | 4,000 |
2002/01/08 | 142 | 142 | 133 | 135 | 14,000 |
2002/01/07 | 144 | 144 | 142 | 142 | 12,000 |
2002/01/04 | 130 | 135 | 130 | 135 | 10,000 |