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 |
---|---|---|---|---|---|
2008/12/30 | 115 | 117 | 115 | 117 | 5,000 |
2008/12/29 | 116 | 116 | 113 | 115 | 11,000 |
2008/12/26 | 111 | 117 | 111 | 117 | 23,000 |
2008/12/25 | 109 | 110 | 108 | 110 | 5,000 |
2008/12/24 | 108 | 108 | 105 | 108 | 19,000 |
2008/12/22 | 108 | 111 | 106 | 106 | 14,000 |
2008/12/19 | 111 | 112 | 107 | 107 | 11,000 |
2008/12/18 | 111 | 113 | 110 | 111 | 21,000 |
2008/12/17 | 118 | 118 | 106 | 110 | 46,000 |
2008/12/16 | 113 | 115 | 113 | 115 | 5,000 |
2008/12/15 | 112 | 120 | 108 | 118 | 27,000 |
2008/12/12 | 112 | 115 | 111 | 111 | 28,000 |
2008/12/11 | 116 | 116 | 111 | 113 | 26,000 |
2008/12/10 | 116 | 116 | 110 | 115 | 10,000 |
2008/12/09 | 117 | 117 | 114 | 115 | 6,000 |
2008/12/08 | 113 | 116 | 109 | 116 | 20,000 |
2008/12/05 | 110 | 112 | 107 | 108 | 14,000 |
2008/12/04 | 112 | 112 | 109 | 111 | 22,000 |
2008/12/03 | 109 | 112 | 105 | 112 | 37,000 |
2008/12/02 | 105 | 110 | 105 | 110 | 20,000 |
2008/12/01 | 109 | 109 | 107 | 107 | 11,000 |
2008/11/28 | 112 | 112 | 107 | 112 | 38,000 |
2008/11/27 | 111 | 111 | 108 | 109 | 11,000 |
2008/11/26 | 107 | 107 | 104 | 106 | 17,000 |
2008/11/25 | 105 | 105 | 103 | 103 | 25,000 |
2008/11/21 | 94 | 99 | 94 | 99 | 30,000 |
2008/11/20 | 98 | 100 | 98 | 100 | 20,000 |
2008/11/19 | 104 | 104 | 102 | 102 | 20,000 |
2008/11/18 | 105 | 105 | 102 | 104 | 35,000 |
2008/11/17 | 104 | 105 | 104 | 105 | 5,000 |
2008/11/14 | 107 | 107 | 103 | 104 | 25,000 |
2008/11/13 | 103 | 105 | 102 | 102 | 12,000 |
2008/11/12 | 105 | 106 | 103 | 106 | 39,000 |
2008/11/11 | 108 | 109 | 107 | 108 | 59,000 |
2008/11/10 | 115 | 115 | 97 | 107 | 287,000 |
2008/11/07 | 118 | 118 | 116 | 116 | 27,000 |
2008/11/06 | 122 | 124 | 118 | 122 | 12,000 |
2008/11/05 | 123 | 126 | 121 | 125 | 24,000 |
2008/11/04 | 117 | 120 | 116 | 120 | 15,000 |
2008/10/31 | 110 | 116 | 110 | 114 | 30,000 |
2008/10/30 | 110 | 112 | 104 | 108 | 43,000 |
2008/10/29 | 104 | 108 | 102 | 104 | 40,000 |
2008/10/28 | 94 | 100 | 94 | 96 | 46,000 |
2008/10/27 | 104 | 105 | 99 | 103 | 21,000 |
2008/10/24 | 103 | 113 | 101 | 106 | 74,000 |
2008/10/23 | 110 | 110 | 103 | 107 | 13,000 |
2008/10/22 | 112 | 112 | 110 | 110 | 19,000 |
2008/10/21 | 113 | 122 | 110 | 114 | 19,000 |
2008/10/20 | 110 | 110 | 105 | 109 | 13,000 |
2008/10/17 | 112 | 112 | 105 | 105 | 16,000 |
2008/10/16 | 106 | 106 | 100 | 102 | 26,000 |
2008/10/15 | 111 | 114 | 109 | 114 | 35,000 |
2008/10/14 | 110 | 115 | 106 | 111 | 37,000 |
2008/10/10 | 92 | 100 | 91 | 100 | 50,000 |
2008/10/09 | 100 | 109 | 100 | 104 | 62,000 |
2008/10/08 | 104 | 104 | 95 | 100 | 34,000 |
2008/10/07 | 101 | 110 | 100 | 110 | 36,000 |
2008/10/06 | 124 | 128 | 111 | 121 | 17,000 |
2008/10/03 | 124 | 128 | 123 | 123 | 13,000 |
2008/10/02 | 140 | 140 | 132 | 132 | 6,000 |
2008/10/01 | 141 | 141 | 135 | 135 | 12,000 |
2008/09/30 | 144 | 144 | 135 | 141 | 10,000 |
2008/09/29 | 141 | 149 | 141 | 146 | 11,000 |
2008/09/26 | 146 | 147 | 135 | 135 | 31,000 |
2008/09/25 | 148 | 152 | 144 | 144 | 9,000 |
2008/09/24 | 140 | 148 | 140 | 148 | 6,000 |
2008/09/22 | 149 | 155 | 139 | 140 | 31,000 |
2008/09/19 | 134 | 145 | 134 | 144 | 52,000 |
2008/09/18 | 132 | 137 | 126 | 133 | 28,000 |
2008/09/17 | 132 | 132 | 131 | 132 | 12,000 |
2008/09/16 | 124 | 132 | 124 | 129 | 27,000 |
2008/09/12 | 141 | 145 | 141 | 141 | 28,000 |
2008/09/11 | 140 | 143 | 140 | 142 | 17,000 |
2008/09/10 | 137 | 140 | 135 | 140 | 14,000 |
2008/09/09 | 138 | 139 | 138 | 139 | 13,000 |
2008/09/08 | 127 | 138 | 127 | 138 | 13,000 |
2008/09/05 | 125 | 125 | 121 | 124 | 12,000 |
2008/09/04 | 132 | 132 | 129 | 130 | 9,000 |
2008/09/03 | 141 | 141 | 129 | 129 | 34,000 |
2008/09/02 | 141 | 141 | 137 | 137 | 8,000 |
2008/09/01 | 137 | 138 | 137 | 138 | 6,000 |
2008/08/29 | 141 | 142 | 139 | 140 | 15,000 |
2008/08/28 | 141 | 141 | 137 | 139 | 16,000 |
2008/08/27 | 149 | 149 | 138 | 140 | 31,000 |
2008/08/26 | 144 | 149 | 144 | 149 | 5,000 |
2008/08/25 | 144 | 145 | 144 | 145 | 10,000 |
2008/08/22 | 144 | 144 | 140 | 142 | 10,000 |
2008/08/21 | 144 | 144 | 140 | 144 | 9,000 |
2008/08/20 | 141 | 144 | 135 | 144 | 10,000 |
2008/08/19 | 145 | 145 | 143 | 143 | 17,000 |
2008/08/18 | 148 | 150 | 146 | 146 | 12,000 |
2008/08/15 | 145 | 146 | 145 | 145 | 10,000 |
2008/08/14 | 145 | 150 | 145 | 145 | 22,000 |
2008/08/13 | 151 | 151 | 148 | 148 | 9,000 |
2008/08/12 | 155 | 155 | 151 | 151 | 22,000 |
2008/08/11 | 153 | 155 | 153 | 155 | 5,000 |
2008/08/08 | 151 | 154 | 151 | 153 | 23,000 |
2008/08/07 | 153 | 153 | 150 | 153 | 22,000 |
2008/08/06 | 150 | 154 | 150 | 151 | 16,000 |
2008/08/05 | 149 | 150 | 149 | 150 | 12,000 |
2008/08/04 | 151 | 153 | 148 | 149 | 21,000 |
2008/08/01 | 158 | 161 | 155 | 155 | 27,000 |
2008/07/31 | 160 | 163 | 158 | 159 | 20,000 |
2008/07/30 | 154 | 157 | 150 | 156 | 15,000 |
2008/07/29 | 152 | 156 | 152 | 154 | 11,000 |
2008/07/28 | 155 | 155 | 152 | 152 | 6,000 |
2008/07/25 | 159 | 159 | 155 | 155 | 13,000 |
2008/07/24 | 159 | 159 | 157 | 157 | 10,000 |
2008/07/23 | 152 | 154 | 152 | 154 | 8,000 |
2008/07/22 | 153 | 153 | 148 | 148 | 5,000 |
2008/07/18 | 154 | 154 | 149 | 149 | 11,000 |
2008/07/17 | 146 | 152 | 146 | 151 | 7,000 |
2008/07/16 | 147 | 151 | 145 | 150 | 15,000 |
2008/07/15 | 150 | 151 | 145 | 145 | 20,000 |
2008/07/14 | 154 | 154 | 149 | 150 | 35,000 |
2008/07/11 | 150 | 152 | 149 | 149 | 25,000 |
2008/07/10 | 150 | 153 | 147 | 148 | 27,000 |
2008/07/09 | 159 | 159 | 152 | 154 | 29,000 |
2008/07/08 | 158 | 165 | 157 | 157 | 32,000 |
2008/07/07 | 151 | 156 | 151 | 153 | 14,000 |
2008/07/04 | 153 | 156 | 151 | 151 | 27,000 |
2008/07/03 | 157 | 158 | 152 | 158 | 25,000 |
2008/07/02 | 164 | 164 | 157 | 158 | 15,000 |
2008/07/01 | 163 | 164 | 160 | 164 | 6,000 |
2008/06/30 | 163 | 168 | 162 | 162 | 32,000 |
2008/06/27 | 166 | 167 | 162 | 163 | 27,000 |
2008/06/26 | 170 | 170 | 166 | 166 | 11,000 |
2008/06/25 | 171 | 171 | 165 | 166 | 27,000 |
2008/06/24 | 168 | 171 | 165 | 169 | 18,000 |
2008/06/23 | 164 | 170 | 158 | 170 | 47,000 |
2008/06/20 | 172 | 173 | 166 | 166 | 44,000 |
2008/06/19 | 173 | 175 | 169 | 169 | 59,000 |
2008/06/18 | 169 | 177 | 166 | 173 | 113,000 |
2008/06/17 | 171 | 171 | 168 | 168 | 7,000 |
2008/06/16 | 170 | 172 | 170 | 172 | 7,000 |
2008/06/13 | 169 | 171 | 168 | 170 | 33,000 |
2008/06/12 | 173 | 174 | 170 | 173 | 48,000 |
2008/06/11 | 174 | 175 | 168 | 170 | 40,000 |
2008/06/10 | 177 | 177 | 172 | 175 | 40,000 |
2008/06/09 | 176 | 177 | 172 | 174 | 102,000 |
2008/06/06 | 173 | 180 | 172 | 173 | 230,000 |
2008/06/05 | 166 | 169 | 165 | 169 | 14,000 |
2008/06/04 | 162 | 166 | 162 | 166 | 15,000 |
2008/06/03 | 162 | 163 | 162 | 162 | 24,000 |
2008/06/02 | 167 | 167 | 165 | 166 | 12,000 |
2008/05/30 | 163 | 164 | 162 | 162 | 12,000 |
2008/05/29 | 160 | 165 | 160 | 164 | 26,000 |
2008/05/28 | 161 | 163 | 159 | 159 | 70,000 |
2008/05/27 | 160 | 161 | 159 | 159 | 27,000 |
2008/05/26 | 169 | 169 | 161 | 161 | 14,000 |
2008/05/23 | 160 | 170 | 160 | 164 | 49,000 |
2008/05/22 | 162 | 167 | 160 | 164 | 27,000 |
2008/05/21 | 162 | 164 | 162 | 164 | 19,000 |
2008/05/20 | 170 | 170 | 165 | 166 | 33,000 |
2008/05/19 | 161 | 168 | 161 | 167 | 34,000 |
2008/05/16 | 165 | 167 | 156 | 162 | 51,000 |
2008/05/15 | 165 | 169 | 165 | 168 | 56,000 |
2008/05/14 | 163 | 164 | 160 | 161 | 24,000 |
2008/05/13 | 160 | 161 | 159 | 159 | 9,000 |
2008/05/12 | 165 | 165 | 159 | 163 | 22,000 |
2008/05/09 | 155 | 170 | 155 | 162 | 117,000 |
2008/05/08 | 154 | 156 | 154 | 154 | 38,000 |
2008/05/07 | 159 | 159 | 156 | 156 | 28,000 |
2008/05/02 | 163 | 164 | 159 | 161 | 17,000 |
2008/05/01 | 163 | 163 | 158 | 158 | 54,000 |
2008/04/30 | 168 | 168 | 163 | 165 | 42,000 |
2008/04/28 | 171 | 171 | 152 | 163 | 106,000 |
2008/04/25 | 174 | 174 | 166 | 167 | 164,000 |
2008/04/24 | 175 | 175 | 163 | 174 | 363,000 |
2008/04/23 | 138 | 171 | 138 | 169 | 438,000 |
2008/04/22 | 138 | 142 | 138 | 142 | 15,000 |
2008/04/21 | 141 | 144 | 139 | 140 | 16,000 |
2008/04/18 | 139 | 144 | 138 | 143 | 46,000 |
2008/04/17 | 139 | 140 | 136 | 136 | 13,000 |
2008/04/16 | 138 | 139 | 138 | 138 | 6,000 |
2008/04/15 | 140 | 140 | 138 | 140 | 10,000 |
2008/04/14 | 139 | 139 | 135 | 138 | 21,000 |
2008/04/11 | 141 | 142 | 139 | 141 | 15,000 |
2008/04/10 | 147 | 147 | 140 | 140 | 23,000 |
2008/04/09 | 145 | 150 | 145 | 147 | 45,000 |
2008/04/08 | 143 | 146 | 143 | 146 | 13,000 |
2008/04/07 | 144 | 146 | 143 | 146 | 13,000 |
2008/04/04 | 145 | 145 | 142 | 142 | 7,000 |
2008/04/03 | 143 | 145 | 139 | 141 | 21,000 |
2008/04/02 | 145 | 145 | 138 | 144 | 31,000 |
2008/04/01 | 146 | 146 | 145 | 145 | 8,000 |
2008/03/31 | 135 | 146 | 135 | 146 | 9,000 |
2008/03/28 | 141 | 145 | 138 | 140 | 8,000 |
2008/03/27 | 145 | 146 | 143 | 143 | 7,000 |
2008/03/26 | 137 | 147 | 137 | 147 | 14,000 |
2008/03/25 | 147 | 149 | 147 | 149 | 14,000 |
2008/03/24 | 146 | 147 | 144 | 144 | 15,000 |
2008/03/21 | 131 | 142 | 131 | 142 | 9,000 |
2008/03/19 | 133 | 148 | 129 | 129 | 27,000 |
2008/03/18 | 128 | 128 | 127 | 128 | 9,000 |
2008/03/17 | 128 | 128 | 121 | 127 | 10,000 |
2008/03/14 | 125 | 128 | 124 | 128 | 71,000 |
2008/03/13 | 133 | 133 | 130 | 130 | 12,000 |
2008/03/12 | 139 | 139 | 133 | 133 | 28,000 |
2008/03/11 | 136 | 136 | 130 | 132 | 21,000 |
2008/03/10 | 135 | 139 | 135 | 136 | 7,000 |
2008/03/07 | 138 | 143 | 137 | 138 | 15,000 |
2008/03/06 | 141 | 144 | 140 | 141 | 15,000 |
2008/03/05 | 141 | 141 | 139 | 140 | 8,000 |
2008/03/04 | 142 | 142 | 139 | 140 | 15,000 |
2008/03/03 | 146 | 146 | 141 | 142 | 21,000 |
2008/02/29 | 150 | 150 | 147 | 147 | 16,000 |
2008/02/28 | 145 | 154 | 145 | 154 | 25,000 |
2008/02/27 | 148 | 149 | 146 | 148 | 26,000 |
2008/02/26 | 150 | 150 | 145 | 147 | 19,000 |
2008/02/25 | 144 | 149 | 142 | 147 | 39,000 |
2008/02/22 | 138 | 143 | 138 | 141 | 15,000 |
2008/02/21 | 137 | 140 | 137 | 140 | 20,000 |
2008/02/20 | 142 | 142 | 137 | 137 | 9,000 |
2008/02/19 | 139 | 143 | 138 | 143 | 38,000 |
2008/02/18 | 138 | 141 | 137 | 138 | 22,000 |
2008/02/15 | 145 | 145 | 135 | 141 | 27,000 |
2008/02/14 | 137 | 143 | 135 | 143 | 20,000 |
2008/02/13 | 136 | 137 | 130 | 134 | 32,000 |
2008/02/12 | 140 | 141 | 136 | 138 | 11,000 |
2008/02/08 | 151 | 151 | 144 | 144 | 18,000 |
2008/02/07 | 150 | 155 | 150 | 153 | 50,000 |
2008/02/06 | 159 | 160 | 145 | 155 | 44,000 |
2008/02/05 | 164 | 166 | 162 | 163 | 58,000 |
2008/02/04 | 161 | 164 | 158 | 164 | 54,000 |
2008/02/01 | 143 | 155 | 143 | 148 | 24,000 |
2008/01/31 | 134 | 145 | 134 | 143 | 39,000 |
2008/01/30 | 133 | 140 | 132 | 140 | 22,000 |
2008/01/29 | 132 | 137 | 132 | 135 | 38,000 |
2008/01/28 | 128 | 132 | 125 | 132 | 19,000 |
2008/01/25 | 124 | 139 | 123 | 133 | 80,000 |
2008/01/24 | 118 | 120 | 117 | 118 | 24,000 |
2008/01/23 | 114 | 119 | 114 | 116 | 67,000 |
2008/01/22 | 117 | 122 | 112 | 117 | 65,000 |
2008/01/21 | 122 | 126 | 117 | 117 | 74,000 |
2008/01/18 | 114 | 131 | 114 | 131 | 66,000 |
2008/01/17 | 121 | 124 | 119 | 124 | 51,000 |
2008/01/16 | 120 | 123 | 106 | 122 | 108,000 |
2008/01/15 | 142 | 142 | 123 | 124 | 41,000 |
2008/01/11 | 145 | 146 | 142 | 142 | 34,000 |
2008/01/10 | 146 | 148 | 142 | 145 | 88,000 |
2008/01/09 | 142 | 151 | 141 | 151 | 46,000 |
2008/01/08 | 152 | 157 | 142 | 145 | 71,000 |
2008/01/07 | 155 | 157 | 151 | 157 | 19,000 |
2008/01/04 | 159 | 160 | 156 | 156 | 19,000 |