日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 121 122 119 121 78,000
2010/12/29 120 121 119 121 53,000
2010/12/28 120 121 120 120 47,000
2010/12/27 121 122 120 121 42,000
2010/12/24 123 123 121 123 51,000
2010/12/22 123 124 122 123 94,000
2010/12/21 125 126 122 123 142,000
2010/12/20 130 130 126 126 40,000
2010/12/17 130 132 128 129 150,000
2010/12/16 129 130 127 129 137,000
2010/12/15 125 127 125 127 136,000
2010/12/14 125 125 124 124 65,000
2010/12/13 124 125 122 125 31,000
2010/12/10 124 124 123 124 101,000
2010/12/09 125 125 123 124 52,000
2010/12/08 122 124 121 123 92,000
2010/12/07 123 123 120 122 42,000
2010/12/06 120 123 120 122 78,000
2010/12/03 121 121 119 120 37,000
2010/12/02 123 123 121 121 42,000
2010/12/01 119 120 119 120 49,000
2010/11/30 122 123 120 121 50,000
2010/11/29 123 124 122 124 37,000
2010/11/26 123 124 123 123 32,000
2010/11/25 125 125 122 122 65,000
2010/11/24 123 124 120 122 93,000
2010/11/22 120 124 120 123 150,000
2010/11/19 117 119 116 118 95,000
2010/11/18 116 117 116 116 21,000
2010/11/17 114 115 113 115 18,000
2010/11/16 115 117 114 114 8,000
2010/11/15 114 116 114 116 6,000
2010/11/12 115 116 114 114 22,000
2010/11/11 116 117 115 116 33,000
2010/11/10 113 116 113 115 13,000
2010/11/09 113 117 113 113 16,000
2010/11/08 118 118 115 116 18,000
2010/11/05 112 115 112 115 19,000
2010/11/04 111 114 111 112 11,000
2010/11/02 112 112 108 111 20,000
2010/11/01 107 108 107 108 8,000
2010/10/29 111 111 108 108 20,000
2010/10/28 112 113 110 110 33,000
2010/10/27 112 113 111 111 13,000
2010/10/26 112 113 111 113 26,000
2010/10/25 110 113 110 112 35,000
2010/10/22 116 116 113 114 12,000
2010/10/21 115 116 113 115 23,000
2010/10/20 116 117 115 115 46,000
2010/10/19 120 120 116 116 29,000
2010/10/18 116 119 116 119 6,000
2010/10/15 117 118 116 116 17,000
2010/10/14 119 119 117 118 14,000
2010/10/13 121 121 116 118 25,000
2010/10/12 123 123 121 121 23,000
2010/10/08 120 121 119 121 50,000
2010/10/07 118 119 116 118 65,000
2010/10/06 117 119 116 119 30,000
2010/10/05 116 118 115 118 31,000
2010/10/04 120 120 118 118 22,000
2010/10/01 118 119 117 118 41,000
2010/09/30 121 122 118 118 44,000
2010/09/29 124 124 122 122 51,000
2010/09/28 122 122 119 122 42,000
2010/09/27 120 122 120 122 18,000
2010/09/24 119 121 118 120 59,000
2010/09/22 117 121 117 121 73,000
2010/09/21 122 122 118 118 79,000
2010/09/17 120 122 119 121 87,000
2010/09/16 126 126 121 121 131,000
2010/09/15 115 131 114 121 563,000
2010/09/14 115 115 114 114 50,000
2010/09/13 113 115 112 115 84,000
2010/09/10 111 113 111 113 48,000
2010/09/09 111 113 111 112 25,000
2010/09/08 112 113 112 112 38,000
2010/09/07 114 115 113 113 46,000
2010/09/06 111 115 111 114 99,000
2010/09/03 109 112 109 112 44,000
2010/09/02 110 111 109 109 30,000
2010/09/01 110 110 107 109 44,000
2010/08/31 111 111 109 109 30,000
2010/08/30 111 114 111 112 48,000
2010/08/27 108 110 107 109 45,000
2010/08/26 110 110 108 110 86,000
2010/08/25 112 114 111 112 44,000
2010/08/24 114 115 113 115 37,000
2010/08/23 115 116 114 115 35,000
2010/08/20 119 119 115 115 84,000
2010/08/19 118 120 116 120 77,000
2010/08/18 116 117 114 117 54,000
2010/08/17 114 116 114 115 22,000
2010/08/16 116 116 114 115 46,000
2010/08/13 115 118 114 117 57,000
2010/08/12 115 116 114 115 140,000
2010/08/11 121 121 117 118 75,000
2010/08/10 123 123 122 122 28,000
2010/08/09 124 124 122 122 35,000
2010/08/06 125 126 124 125 39,000
2010/08/05 126 127 124 124 79,000
2010/08/04 128 128 126 127 69,000
2010/08/03 136 136 130 130 81,000
2010/08/02 136 137 131 132 60,000
2010/07/30 140 140 135 139 32,000
2010/07/29 142 142 140 140 31,000
2010/07/28 139 140 138 140 52,000
2010/07/27 140 140 137 137 16,000
2010/07/26 141 141 136 138 59,000
2010/07/23 135 139 134 137 57,000
2010/07/22 137 137 131 133 90,000
2010/07/21 139 140 139 139 24,000
2010/07/20 140 141 138 138 76,000
2010/07/16 150 150 142 145 58,000
2010/07/15 151 151 148 148 76,000
2010/07/14 155 157 152 153 106,000
2010/07/13 154 156 149 153 530,000
2010/07/12 141 152 138 151 454,000
2010/07/09 142 142 136 139 130,000
2010/07/08 148 149 143 143 159,000
2010/07/07 140 148 139 148 198,000
2010/07/06 138 140 136 139 52,000
2010/07/05 139 141 137 139 55,000
2010/07/02 135 142 130 139 132,000
2010/07/01 135 139 128 133 217,000
2010/06/30 128 141 126 137 497,000
2010/06/29 142 142 131 133 287,000
2010/06/28 143 157 137 139 1,549,000
2010/06/25 151 151 136 142 436,000
2010/06/24 152 153 149 151 171,000
2010/06/23 151 156 150 152 308,000
2010/06/22 157 157 152 156 400,000
2010/06/21 161 164 153 155 1,566,000
2010/06/18 154 171 149 151 5,372,000
2010/06/17 150 151 142 147 432,000
2010/06/16 155 157 148 149 1,807,000
2010/06/15 130 168 130 159 7,881,000
2010/06/14 119 121 119 120 20,000
2010/06/11 119 120 117 118 73,000
2010/06/10 116 118 116 118 41,000
2010/06/09 118 118 117 118 22,000
2010/06/08 117 119 117 117 53,000
2010/06/07 116 118 115 118 68,000
2010/06/04 121 121 118 120 34,000
2010/06/03 119 120 118 120 68,000
2010/06/02 118 120 117 117 76,000
2010/06/01 121 121 118 120 21,000
2010/05/31 119 122 118 120 65,000
2010/05/28 121 123 117 120 160,000
2010/05/27 114 119 114 119 48,000
2010/05/26 116 116 114 115 96,000
2010/05/25 115 116 115 115 43,000
2010/05/24 117 117 114 115 163,000
2010/05/21 115 118 114 118 105,000
2010/05/20 125 125 117 119 67,000
2010/05/19 120 121 118 121 115,000
2010/05/18 130 130 122 122 86,000
2010/05/17 128 128 126 126 96,000
2010/05/14 136 136 129 129 172,000
2010/05/13 137 139 135 135 105,000
2010/05/12 138 138 136 136 56,000
2010/05/11 141 145 137 137 128,000
2010/05/10 136 140 134 136 141,000
2010/05/07 140 140 130 138 251,000
2010/05/06 154 154 147 147 156,000
2010/04/30 160 160 154 155 672,000
2010/04/28 162 168 161 167 245,000
2010/04/27 157 168 156 168 349,000
2010/04/26 158 160 155 155 103,000
2010/04/23 156 158 156 157 75,000
2010/04/22 155 159 153 159 104,000
2010/04/21 152 155 151 154 112,000
2010/04/20 148 153 148 153 95,000
2010/04/19 148 148 146 148 56,000
2010/04/16 155 155 151 151 55,000
2010/04/15 154 156 154 154 50,000
2010/04/14 155 155 151 155 60,000
2010/04/13 160 161 153 154 188,000
2010/04/12 162 162 158 158 133,000
2010/04/09 159 160 155 160 196,000
2010/04/08 152 163 151 158 559,000
2010/04/07 152 154 151 152 146,000
2010/04/06 151 154 150 152 190,000
2010/04/05 150 154 148 150 215,000
2010/04/02 146 155 146 150 671,000
2010/04/01 143 145 142 145 89,000
2010/03/31 145 145 141 142 74,000
2010/03/30 142 145 142 144 131,000
2010/03/29 141 142 138 141 69,000
2010/03/26 142 142 140 142 75,000
2010/03/25 142 142 139 141 119,000
2010/03/24 143 143 140 141 112,000
2010/03/23 142 143 140 142 101,000
2010/03/19 139 141 139 141 89,000
2010/03/18 140 142 138 140 239,000
2010/03/17 137 139 137 139 77,000
2010/03/16 137 138 136 137 39,000
2010/03/15 138 138 136 137 59,000
2010/03/12 139 139 136 138 84,000
2010/03/11 136 138 136 138 83,000
2010/03/10 134 137 134 136 126,000
2010/03/09 135 135 133 133 89,000
2010/03/08 136 137 134 135 149,000
2010/03/05 135 135 133 135 109,000
2010/03/04 136 137 132 132 146,000
2010/03/03 136 137 135 136 132,000
2010/03/02 135 137 134 135 264,000
2010/03/01 136 139 134 134 431,000
2010/02/26 144 148 136 139 2,309,000
2010/02/25 134 134 132 134 27,000
2010/02/24 132 133 132 132 48,000
2010/02/23 133 133 132 133 61,000
2010/02/22 130 132 130 132 32,000
2010/02/19 133 135 131 131 59,000
2010/02/18 133 133 131 132 43,000
2010/02/17 132 133 131 132 32,000
2010/02/16 132 132 130 131 22,000
2010/02/15 132 134 129 132 40,000
2010/02/12 135 135 132 132 32,000
2010/02/10 130 133 130 133 56,000
2010/02/09 130 130 128 130 37,000
2010/02/08 130 131 129 130 42,000
2010/02/05 133 133 127 132 106,000
2010/02/04 133 137 131 134 426,000
2010/02/03 127 131 127 131 91,000
2010/02/02 128 129 126 126 37,000
2010/02/01 130 131 126 126 157,000
2010/01/29 122 127 121 127 49,000
2010/01/28 120 123 120 123 38,000
2010/01/27 121 122 120 120 26,000
2010/01/26 127 127 121 123 45,000
2010/01/25 125 128 125 125 34,000
2010/01/22 127 128 124 128 56,000
2010/01/21 121 128 120 128 80,000
2010/01/20 125 125 124 124 20,000
2010/01/19 128 128 124 125 25,000
2010/01/18 127 127 124 127 20,000
2010/01/15 128 129 127 127 59,000
2010/01/14 131 131 128 129 41,000
2010/01/13 129 131 127 129 84,000
2010/01/12 125 129 124 129 152,000
2010/01/08 120 123 119 123 147,000
2010/01/07 119 120 119 119 58,000
2010/01/06 118 119 118 119 36,000
2010/01/05 119 119 118 118 37,000
2010/01/04 119 119 116 117 25,000

このページの先頭へ