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 |
---|---|---|---|---|---|
2011/12/30 | 150 | 152 | 149 | 151 | 75,000 |
2011/12/29 | 149 | 156 | 149 | 153 | 60,000 |
2011/12/28 | 151 | 151 | 149 | 149 | 8,000 |
2011/12/27 | 150 | 151 | 149 | 151 | 27,000 |
2011/12/26 | 152 | 152 | 149 | 149 | 31,000 |
2011/12/22 | 153 | 153 | 148 | 151 | 96,000 |
2011/12/21 | 152 | 163 | 152 | 156 | 397,000 |
2011/12/20 | 150 | 151 | 148 | 151 | 26,000 |
2011/12/19 | 151 | 152 | 148 | 150 | 40,000 |
2011/12/16 | 153 | 155 | 152 | 152 | 33,000 |
2011/12/15 | 154 | 154 | 152 | 154 | 80,000 |
2011/12/14 | 158 | 160 | 157 | 157 | 37,000 |
2011/12/13 | 157 | 160 | 157 | 159 | 33,000 |
2011/12/12 | 155 | 161 | 155 | 158 | 47,000 |
2011/12/09 | 158 | 158 | 155 | 156 | 68,000 |
2011/12/08 | 163 | 163 | 159 | 160 | 30,000 |
2011/12/07 | 156 | 162 | 155 | 161 | 31,000 |
2011/12/06 | 163 | 163 | 158 | 158 | 38,000 |
2011/12/05 | 163 | 164 | 160 | 162 | 26,000 |
2011/12/02 | 161 | 164 | 161 | 161 | 62,000 |
2011/12/01 | 159 | 161 | 158 | 161 | 60,000 |
2011/11/30 | 159 | 160 | 155 | 158 | 93,000 |
2011/11/29 | 154 | 159 | 152 | 159 | 93,000 |
2011/11/28 | 150 | 152 | 150 | 152 | 9,000 |
2011/11/25 | 150 | 152 | 149 | 149 | 20,000 |
2011/11/24 | 152 | 152 | 149 | 150 | 31,000 |
2011/11/22 | 149 | 154 | 148 | 154 | 31,000 |
2011/11/21 | 148 | 151 | 147 | 151 | 21,000 |
2011/11/18 | 149 | 150 | 147 | 148 | 24,000 |
2011/11/17 | 148 | 152 | 148 | 150 | 53,000 |
2011/11/16 | 153 | 153 | 150 | 150 | 39,000 |
2011/11/15 | 154 | 156 | 153 | 153 | 26,000 |
2011/11/14 | 154 | 156 | 153 | 156 | 25,000 |
2011/11/11 | 154 | 156 | 151 | 154 | 28,000 |
2011/11/10 | 155 | 157 | 152 | 153 | 68,000 |
2011/11/09 | 156 | 159 | 155 | 159 | 46,000 |
2011/11/08 | 163 | 165 | 155 | 155 | 60,000 |
2011/11/07 | 163 | 165 | 158 | 164 | 71,000 |
2011/11/04 | 158 | 162 | 158 | 161 | 258,000 |
2011/11/02 | 161 | 161 | 152 | 157 | 111,000 |
2011/11/01 | 170 | 170 | 161 | 161 | 139,000 |
2011/10/31 | 171 | 175 | 168 | 172 | 51,000 |
2011/10/28 | 171 | 173 | 170 | 171 | 39,000 |
2011/10/27 | 170 | 172 | 169 | 171 | 31,000 |
2011/10/26 | 170 | 172 | 166 | 170 | 42,000 |
2011/10/25 | 174 | 174 | 171 | 173 | 37,000 |
2011/10/24 | 175 | 178 | 172 | 174 | 24,000 |
2011/10/21 | 171 | 174 | 171 | 173 | 29,000 |
2011/10/20 | 172 | 173 | 171 | 173 | 32,000 |
2011/10/19 | 176 | 177 | 171 | 172 | 54,000 |
2011/10/18 | 175 | 181 | 175 | 178 | 29,000 |
2011/10/17 | 178 | 184 | 177 | 178 | 67,000 |
2011/10/14 | 179 | 182 | 178 | 179 | 73,000 |
2011/10/13 | 175 | 184 | 173 | 184 | 239,000 |
2011/10/12 | 167 | 175 | 167 | 175 | 139,000 |
2011/10/11 | 169 | 172 | 166 | 170 | 144,000 |
2011/10/07 | 154 | 166 | 153 | 164 | 384,000 |
2011/10/06 | 150 | 155 | 150 | 153 | 204,000 |
2011/10/05 | 152 | 153 | 148 | 149 | 68,000 |
2011/10/04 | 153 | 153 | 148 | 153 | 150,000 |
2011/10/03 | 153 | 154 | 152 | 153 | 64,000 |
2011/09/30 | 156 | 159 | 153 | 155 | 160,000 |
2011/09/29 | 150 | 154 | 147 | 154 | 108,000 |
2011/09/28 | 151 | 154 | 150 | 151 | 91,000 |
2011/09/27 | 152 | 152 | 148 | 150 | 52,000 |
2011/09/26 | 154 | 154 | 147 | 147 | 93,000 |
2011/09/22 | 151 | 155 | 151 | 153 | 227,000 |
2011/09/21 | 163 | 164 | 155 | 159 | 177,000 |
2011/09/20 | 172 | 172 | 164 | 166 | 87,000 |
2011/09/16 | 171 | 172 | 168 | 172 | 41,000 |
2011/09/15 | 168 | 170 | 168 | 169 | 24,000 |
2011/09/14 | 173 | 174 | 167 | 167 | 80,000 |
2011/09/13 | 176 | 177 | 173 | 174 | 87,000 |
2011/09/12 | 182 | 184 | 176 | 177 | 44,000 |
2011/09/09 | 187 | 189 | 185 | 187 | 47,000 |
2011/09/08 | 189 | 189 | 186 | 187 | 42,000 |
2011/09/07 | 185 | 187 | 181 | 187 | 62,000 |
2011/09/06 | 184 | 184 | 178 | 180 | 105,000 |
2011/09/05 | 184 | 186 | 181 | 184 | 37,000 |
2011/09/02 | 184 | 184 | 178 | 180 | 37,000 |
2011/09/01 | 185 | 187 | 183 | 184 | 22,000 |
2011/08/31 | 185 | 187 | 185 | 185 | 17,000 |
2011/08/30 | 180 | 187 | 180 | 185 | 68,000 |
2011/08/29 | 173 | 178 | 173 | 175 | 30,000 |
2011/08/26 | 174 | 174 | 165 | 172 | 73,000 |
2011/08/25 | 173 | 173 | 169 | 169 | 36,000 |
2011/08/24 | 181 | 181 | 165 | 169 | 46,000 |
2011/08/23 | 178 | 178 | 168 | 175 | 79,000 |
2011/08/22 | 179 | 179 | 173 | 173 | 39,000 |
2011/08/19 | 176 | 179 | 175 | 179 | 28,000 |
2011/08/18 | 184 | 184 | 177 | 177 | 32,000 |
2011/08/17 | 179 | 182 | 177 | 182 | 33,000 |
2011/08/16 | 185 | 185 | 173 | 177 | 76,000 |
2011/08/15 | 189 | 189 | 181 | 181 | 27,000 |
2011/08/12 | 194 | 195 | 182 | 185 | 53,000 |
2011/08/11 | 165 | 199 | 165 | 188 | 169,000 |
2011/08/10 | 178 | 178 | 170 | 170 | 66,000 |
2011/08/09 | 159 | 172 | 156 | 169 | 146,000 |
2011/08/08 | 179 | 179 | 169 | 172 | 244,000 |
2011/08/05 | 179 | 181 | 178 | 179 | 94,000 |
2011/08/04 | 186 | 189 | 186 | 188 | 78,000 |
2011/08/03 | 190 | 191 | 188 | 188 | 38,000 |
2011/08/02 | 194 | 194 | 192 | 193 | 29,000 |
2011/08/01 | 188 | 193 | 188 | 192 | 54,000 |
2011/07/29 | 190 | 190 | 187 | 188 | 81,000 |
2011/07/28 | 188 | 191 | 188 | 190 | 101,000 |
2011/07/27 | 197 | 198 | 192 | 192 | 208,000 |
2011/07/26 | 198 | 204 | 198 | 204 | 27,000 |
2011/07/25 | 200 | 200 | 198 | 200 | 30,000 |
2011/07/22 | 199 | 200 | 198 | 200 | 24,000 |
2011/07/21 | 202 | 202 | 198 | 200 | 51,000 |
2011/07/20 | 204 | 205 | 203 | 203 | 10,000 |
2011/07/19 | 206 | 206 | 200 | 202 | 66,000 |
2011/07/15 | 211 | 211 | 206 | 207 | 25,000 |
2011/07/14 | 212 | 212 | 207 | 208 | 50,000 |
2011/07/13 | 205 | 211 | 205 | 209 | 46,000 |
2011/07/12 | 210 | 211 | 209 | 209 | 56,000 |
2011/07/11 | 213 | 215 | 212 | 212 | 45,000 |
2011/07/08 | 222 | 222 | 214 | 215 | 218,000 |
2011/07/07 | 221 | 223 | 215 | 223 | 474,000 |
2011/07/06 | 200 | 218 | 200 | 218 | 913,000 |
2011/07/05 | 200 | 203 | 197 | 203 | 45,000 |
2011/07/04 | 205 | 205 | 200 | 201 | 52,000 |
2011/07/01 | 197 | 205 | 196 | 204 | 149,000 |
2011/06/30 | 198 | 200 | 196 | 198 | 80,000 |
2011/06/29 | 196 | 198 | 195 | 198 | 67,000 |
2011/06/28 | 205 | 205 | 195 | 197 | 140,000 |
2011/06/27 | 202 | 206 | 202 | 206 | 68,000 |
2011/06/24 | 203 | 204 | 202 | 204 | 47,000 |
2011/06/23 | 203 | 205 | 202 | 204 | 37,000 |
2011/06/22 | 206 | 206 | 203 | 205 | 54,000 |
2011/06/21 | 206 | 208 | 203 | 206 | 92,000 |
2011/06/20 | 206 | 209 | 203 | 206 | 359,000 |
2011/06/17 | 194 | 202 | 191 | 198 | 189,000 |
2011/06/16 | 189 | 196 | 188 | 194 | 110,000 |
2011/06/15 | 192 | 192 | 188 | 191 | 99,000 |
2011/06/14 | 186 | 191 | 186 | 189 | 82,000 |
2011/06/13 | 177 | 187 | 177 | 187 | 31,000 |
2011/06/10 | 182 | 186 | 182 | 182 | 109,000 |
2011/06/09 | 184 | 184 | 183 | 184 | 18,000 |
2011/06/08 | 180 | 185 | 180 | 182 | 41,000 |
2011/06/07 | 175 | 182 | 175 | 181 | 158,000 |
2011/06/06 | 188 | 190 | 177 | 177 | 119,000 |
2011/06/03 | 196 | 198 | 190 | 190 | 94,000 |
2011/06/02 | 193 | 204 | 193 | 196 | 317,000 |
2011/06/01 | 198 | 198 | 191 | 195 | 188,000 |
2011/05/31 | 192 | 203 | 192 | 198 | 197,000 |
2011/05/30 | 187 | 196 | 187 | 194 | 84,000 |
2011/05/27 | 186 | 189 | 182 | 187 | 74,000 |
2011/05/26 | 188 | 188 | 182 | 183 | 59,000 |
2011/05/25 | 180 | 185 | 180 | 183 | 51,000 |
2011/05/24 | 176 | 184 | 176 | 182 | 182,000 |
2011/05/23 | 191 | 191 | 181 | 181 | 170,000 |
2011/05/20 | 194 | 195 | 190 | 191 | 62,000 |
2011/05/19 | 200 | 201 | 196 | 196 | 41,000 |
2011/05/18 | 193 | 200 | 193 | 200 | 96,000 |
2011/05/17 | 195 | 195 | 190 | 193 | 89,000 |
2011/05/16 | 204 | 204 | 191 | 192 | 203,000 |
2011/05/13 | 217 | 217 | 202 | 204 | 172,000 |
2011/05/12 | 215 | 215 | 211 | 211 | 93,000 |
2011/05/11 | 218 | 220 | 215 | 215 | 118,000 |
2011/05/10 | 218 | 220 | 215 | 219 | 114,000 |
2011/05/09 | 225 | 226 | 219 | 220 | 189,000 |
2011/05/06 | 222 | 228 | 222 | 225 | 190,000 |
2011/05/02 | 225 | 228 | 221 | 225 | 374,000 |
2011/04/28 | 236 | 237 | 232 | 233 | 259,000 |
2011/04/27 | 239 | 239 | 228 | 231 | 361,000 |
2011/04/26 | 238 | 245 | 231 | 238 | 1,825,000 |
2011/04/25 | 220 | 225 | 218 | 218 | 153,000 |
2011/04/22 | 215 | 218 | 209 | 217 | 211,000 |
2011/04/21 | 223 | 225 | 216 | 216 | 212,000 |
2011/04/20 | 227 | 231 | 220 | 222 | 295,000 |
2011/04/19 | 231 | 233 | 226 | 226 | 209,000 |
2011/04/18 | 236 | 240 | 232 | 235 | 153,000 |
2011/04/15 | 245 | 246 | 236 | 236 | 278,000 |
2011/04/14 | 237 | 252 | 236 | 245 | 1,037,000 |
2011/04/13 | 231 | 235 | 230 | 234 | 208,000 |
2011/04/12 | 240 | 242 | 232 | 233 | 411,000 |
2011/04/11 | 236 | 255 | 229 | 247 | 1,537,000 |
2011/04/08 | 220 | 227 | 217 | 220 | 448,000 |
2011/04/07 | 234 | 242 | 217 | 222 | 675,000 |
2011/04/06 | 243 | 243 | 222 | 226 | 469,000 |
2011/04/05 | 250 | 255 | 233 | 241 | 645,000 |
2011/04/04 | 270 | 274 | 251 | 254 | 2,625,000 |
2011/04/01 | 216 | 271 | 216 | 256 | 8,061,000 |
2011/03/31 | 226 | 226 | 208 | 212 | 718,000 |
2011/03/30 | 237 | 242 | 222 | 224 | 955,000 |
2011/03/29 | 229 | 252 | 214 | 234 | 1,609,000 |
2011/03/28 | 250 | 256 | 233 | 234 | 845,000 |
2011/03/25 | 282 | 289 | 243 | 265 | 3,376,000 |
2011/03/24 | 256 | 280 | 234 | 280 | 5,817,000 |
2011/03/23 | 148 | 200 | 147 | 200 | 2,898,000 |
2011/03/22 | 139 | 150 | 136 | 150 | 716,000 |
2011/03/18 | 123 | 130 | 123 | 129 | 192,000 |
2011/03/17 | 107 | 120 | 105 | 118 | 188,000 |
2011/03/16 | 115 | 122 | 110 | 112 | 210,000 |
2011/03/15 | 135 | 135 | 88 | 100 | 417,000 |
2011/03/14 | 138 | 139 | 127 | 138 | 784,000 |
2011/03/11 | 125 | 127 | 125 | 127 | 115,000 |
2011/03/10 | 132 | 132 | 126 | 127 | 243,000 |
2011/03/09 | 128 | 138 | 128 | 134 | 854,000 |
2011/03/08 | 128 | 129 | 127 | 128 | 55,000 |
2011/03/07 | 128 | 129 | 127 | 128 | 27,000 |
2011/03/04 | 132 | 132 | 129 | 129 | 66,000 |
2011/03/03 | 126 | 131 | 126 | 131 | 69,000 |
2011/03/02 | 127 | 127 | 126 | 126 | 39,000 |
2011/03/01 | 127 | 128 | 126 | 127 | 61,000 |
2011/02/28 | 126 | 127 | 122 | 127 | 204,000 |
2011/02/25 | 127 | 128 | 125 | 128 | 75,000 |
2011/02/24 | 129 | 129 | 125 | 127 | 113,000 |
2011/02/23 | 128 | 131 | 128 | 130 | 84,000 |
2011/02/22 | 131 | 131 | 129 | 129 | 67,000 |
2011/02/21 | 132 | 132 | 130 | 131 | 64,000 |
2011/02/18 | 132 | 132 | 131 | 131 | 120,000 |
2011/02/17 | 130 | 132 | 130 | 132 | 133,000 |
2011/02/16 | 130 | 131 | 129 | 129 | 60,000 |
2011/02/15 | 128 | 131 | 128 | 129 | 113,000 |
2011/02/14 | 130 | 130 | 128 | 128 | 19,000 |
2011/02/10 | 127 | 129 | 127 | 128 | 49,000 |
2011/02/09 | 130 | 130 | 126 | 128 | 200,000 |
2011/02/08 | 132 | 132 | 129 | 129 | 108,000 |
2011/02/07 | 132 | 132 | 130 | 131 | 96,000 |
2011/02/04 | 128 | 132 | 128 | 130 | 188,000 |
2011/02/03 | 128 | 128 | 126 | 128 | 68,000 |
2011/02/02 | 126 | 128 | 125 | 128 | 126,000 |
2011/02/01 | 125 | 126 | 125 | 125 | 34,000 |
2011/01/31 | 126 | 126 | 123 | 124 | 117,000 |
2011/01/28 | 131 | 131 | 127 | 128 | 110,000 |
2011/01/27 | 128 | 131 | 128 | 130 | 95,000 |
2011/01/26 | 129 | 129 | 127 | 128 | 55,000 |
2011/01/25 | 127 | 129 | 127 | 129 | 45,000 |
2011/01/24 | 126 | 127 | 126 | 126 | 42,000 |
2011/01/21 | 133 | 133 | 126 | 126 | 319,000 |
2011/01/20 | 129 | 135 | 129 | 135 | 816,000 |
2011/01/19 | 127 | 129 | 127 | 129 | 98,000 |
2011/01/18 | 127 | 128 | 126 | 127 | 48,000 |
2011/01/17 | 129 | 129 | 126 | 128 | 84,000 |
2011/01/14 | 129 | 129 | 128 | 128 | 98,000 |
2011/01/13 | 130 | 130 | 127 | 128 | 106,000 |
2011/01/12 | 132 | 135 | 128 | 128 | 135,000 |
2011/01/11 | 125 | 132 | 125 | 132 | 357,000 |
2011/01/07 | 125 | 125 | 124 | 124 | 78,000 |
2011/01/06 | 125 | 126 | 124 | 125 | 107,000 |
2011/01/05 | 122 | 123 | 121 | 123 | 80,000 |
2011/01/04 | 120 | 122 | 119 | 121 | 87,000 |