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 |
---|---|---|---|---|---|
2012/12/28 | 239 | 241 | 238 | 241 | 125,000 |
2012/12/27 | 237 | 241 | 237 | 238 | 314,000 |
2012/12/26 | 237 | 242 | 235 | 241 | 312,000 |
2012/12/25 | 238 | 242 | 236 | 239 | 227,000 |
2012/12/21 | 239 | 243 | 230 | 234 | 331,000 |
2012/12/20 | 236 | 239 | 235 | 238 | 269,000 |
2012/12/19 | 237 | 249 | 237 | 240 | 543,000 |
2012/12/18 | 238 | 241 | 235 | 235 | 536,000 |
2012/12/17 | 249 | 250 | 238 | 242 | 704,000 |
2012/12/14 | 235 | 250 | 235 | 246 | 1,763,000 |
2012/12/13 | 220 | 236 | 220 | 235 | 2,397,000 |
2012/12/12 | 215 | 217 | 212 | 217 | 317,000 |
2012/12/11 | 210 | 215 | 208 | 215 | 373,000 |
2012/12/10 | 213 | 213 | 205 | 206 | 287,000 |
2012/12/07 | 208 | 214 | 206 | 212 | 543,000 |
2012/12/06 | 202 | 206 | 201 | 205 | 273,000 |
2012/12/05 | 199 | 203 | 196 | 201 | 295,000 |
2012/12/04 | 193 | 202 | 193 | 199 | 522,000 |
2012/12/03 | 190 | 194 | 189 | 191 | 167,000 |
2012/11/30 | 190 | 191 | 188 | 190 | 76,000 |
2012/11/29 | 188 | 192 | 187 | 189 | 139,000 |
2012/11/28 | 188 | 194 | 186 | 191 | 305,000 |
2012/11/27 | 186 | 187 | 183 | 185 | 119,000 |
2012/11/26 | 188 | 188 | 184 | 185 | 69,000 |
2012/11/22 | 189 | 189 | 183 | 184 | 88,000 |
2012/11/21 | 190 | 190 | 187 | 188 | 33,000 |
2012/11/20 | 191 | 191 | 186 | 188 | 111,000 |
2012/11/19 | 183 | 190 | 179 | 190 | 133,000 |
2012/11/16 | 185 | 185 | 181 | 182 | 164,000 |
2012/11/15 | 174 | 180 | 173 | 180 | 103,000 |
2012/11/14 | 171 | 172 | 169 | 171 | 49,000 |
2012/11/13 | 175 | 176 | 171 | 171 | 63,000 |
2012/11/12 | 180 | 180 | 174 | 175 | 57,000 |
2012/11/09 | 182 | 182 | 178 | 180 | 63,000 |
2012/11/08 | 184 | 188 | 181 | 182 | 204,000 |
2012/11/07 | 192 | 192 | 186 | 188 | 341,000 |
2012/11/06 | 183 | 187 | 182 | 184 | 281,000 |
2012/11/05 | 181 | 181 | 180 | 180 | 74,000 |
2012/11/02 | 181 | 184 | 179 | 180 | 198,000 |
2012/11/01 | 179 | 185 | 174 | 180 | 449,000 |
2012/10/31 | 172 | 177 | 172 | 177 | 56,000 |
2012/10/30 | 175 | 177 | 172 | 175 | 195,000 |
2012/10/29 | 173 | 174 | 171 | 173 | 129,000 |
2012/10/26 | 170 | 171 | 168 | 169 | 61,000 |
2012/10/25 | 170 | 171 | 169 | 171 | 78,000 |
2012/10/24 | 169 | 171 | 167 | 171 | 147,000 |
2012/10/23 | 172 | 177 | 168 | 169 | 607,000 |
2012/10/22 | 155 | 161 | 154 | 161 | 74,000 |
2012/10/19 | 160 | 160 | 157 | 157 | 34,000 |
2012/10/18 | 157 | 160 | 156 | 156 | 112,000 |
2012/10/17 | 155 | 156 | 153 | 156 | 55,000 |
2012/10/16 | 154 | 155 | 154 | 154 | 31,000 |
2012/10/15 | 155 | 155 | 150 | 154 | 55,000 |
2012/10/12 | 156 | 156 | 153 | 156 | 33,000 |
2012/10/11 | 154 | 157 | 154 | 156 | 22,000 |
2012/10/10 | 157 | 157 | 155 | 156 | 64,000 |
2012/10/09 | 162 | 162 | 160 | 160 | 24,000 |
2012/10/05 | 162 | 163 | 160 | 162 | 23,000 |
2012/10/04 | 162 | 162 | 157 | 161 | 34,000 |
2012/10/03 | 159 | 160 | 157 | 157 | 56,000 |
2012/10/02 | 161 | 162 | 159 | 159 | 59,000 |
2012/10/01 | 160 | 160 | 158 | 160 | 29,000 |
2012/09/28 | 163 | 165 | 162 | 163 | 26,000 |
2012/09/27 | 161 | 163 | 161 | 163 | 18,000 |
2012/09/26 | 160 | 163 | 160 | 162 | 30,000 |
2012/09/25 | 163 | 163 | 157 | 160 | 51,000 |
2012/09/24 | 165 | 165 | 162 | 164 | 31,000 |
2012/09/21 | 167 | 168 | 166 | 166 | 21,000 |
2012/09/20 | 168 | 168 | 165 | 166 | 39,000 |
2012/09/19 | 166 | 167 | 165 | 167 | 72,000 |
2012/09/18 | 167 | 169 | 164 | 166 | 93,000 |
2012/09/14 | 161 | 166 | 161 | 165 | 103,000 |
2012/09/13 | 163 | 164 | 161 | 162 | 94,000 |
2012/09/12 | 159 | 162 | 158 | 161 | 90,000 |
2012/09/11 | 159 | 159 | 157 | 159 | 32,000 |
2012/09/10 | 156 | 159 | 156 | 159 | 54,000 |
2012/09/07 | 159 | 160 | 158 | 159 | 95,000 |
2012/09/06 | 153 | 154 | 153 | 154 | 18,000 |
2012/09/05 | 154 | 154 | 152 | 153 | 53,000 |
2012/09/04 | 157 | 157 | 153 | 156 | 94,000 |
2012/09/03 | 163 | 163 | 159 | 159 | 52,000 |
2012/08/31 | 162 | 163 | 161 | 163 | 46,000 |
2012/08/30 | 162 | 163 | 160 | 161 | 97,000 |
2012/08/29 | 166 | 168 | 166 | 167 | 32,000 |
2012/08/28 | 179 | 179 | 166 | 167 | 126,000 |
2012/08/27 | 172 | 172 | 169 | 169 | 46,000 |
2012/08/24 | 170 | 172 | 169 | 172 | 22,000 |
2012/08/23 | 173 | 173 | 170 | 171 | 53,000 |
2012/08/22 | 181 | 181 | 175 | 175 | 40,000 |
2012/08/21 | 181 | 181 | 178 | 178 | 30,000 |
2012/08/20 | 182 | 182 | 179 | 179 | 51,000 |
2012/08/17 | 182 | 184 | 179 | 182 | 82,000 |
2012/08/16 | 175 | 182 | 175 | 182 | 205,000 |
2012/08/15 | 177 | 177 | 173 | 173 | 24,000 |
2012/08/14 | 174 | 179 | 174 | 178 | 75,000 |
2012/08/13 | 173 | 174 | 170 | 171 | 65,000 |
2012/08/10 | 172 | 173 | 168 | 169 | 102,000 |
2012/08/09 | 165 | 173 | 164 | 171 | 94,000 |
2012/08/08 | 165 | 168 | 162 | 163 | 101,000 |
2012/08/07 | 167 | 167 | 163 | 166 | 37,000 |
2012/08/06 | 165 | 165 | 162 | 164 | 22,000 |
2012/08/03 | 166 | 166 | 161 | 162 | 42,000 |
2012/08/02 | 169 | 171 | 168 | 168 | 92,000 |
2012/08/01 | 168 | 169 | 166 | 169 | 53,000 |
2012/07/31 | 166 | 169 | 165 | 166 | 68,000 |
2012/07/30 | 165 | 167 | 162 | 167 | 41,000 |
2012/07/27 | 163 | 163 | 160 | 162 | 83,000 |
2012/07/26 | 160 | 160 | 155 | 158 | 59,000 |
2012/07/25 | 161 | 162 | 155 | 155 | 122,000 |
2012/07/24 | 164 | 164 | 159 | 164 | 46,000 |
2012/07/23 | 170 | 170 | 153 | 159 | 209,000 |
2012/07/20 | 177 | 178 | 173 | 173 | 62,000 |
2012/07/19 | 176 | 181 | 173 | 177 | 222,000 |
2012/07/18 | 191 | 196 | 178 | 178 | 1,359,000 |
2012/07/17 | 178 | 179 | 176 | 176 | 51,000 |
2012/07/13 | 175 | 178 | 173 | 178 | 71,000 |
2012/07/12 | 178 | 178 | 171 | 175 | 123,000 |
2012/07/11 | 163 | 179 | 163 | 175 | 249,000 |
2012/07/10 | 165 | 166 | 163 | 163 | 35,000 |
2012/07/09 | 173 | 173 | 167 | 167 | 7,000 |
2012/07/06 | 168 | 172 | 168 | 170 | 53,000 |
2012/07/05 | 176 | 176 | 173 | 174 | 24,000 |
2012/07/04 | 173 | 176 | 173 | 174 | 44,000 |
2012/07/03 | 170 | 172 | 169 | 172 | 54,000 |
2012/07/02 | 171 | 172 | 169 | 170 | 44,000 |
2012/06/29 | 169 | 171 | 166 | 170 | 68,000 |
2012/06/28 | 168 | 170 | 168 | 168 | 21,000 |
2012/06/27 | 170 | 170 | 165 | 169 | 64,000 |
2012/06/26 | 167 | 169 | 167 | 168 | 19,000 |
2012/06/25 | 171 | 172 | 168 | 171 | 51,000 |
2012/06/22 | 165 | 170 | 162 | 170 | 87,000 |
2012/06/21 | 164 | 165 | 163 | 165 | 38,000 |
2012/06/20 | 164 | 167 | 159 | 167 | 74,000 |
2012/06/19 | 165 | 167 | 164 | 164 | 19,000 |
2012/06/18 | 168 | 169 | 165 | 167 | 38,000 |
2012/06/15 | 169 | 170 | 164 | 165 | 153,000 |
2012/06/14 | 161 | 168 | 158 | 168 | 275,000 |
2012/06/13 | 152 | 162 | 152 | 152 | 179,000 |
2012/06/12 | 145 | 147 | 145 | 147 | 23,000 |
2012/06/11 | 149 | 149 | 148 | 148 | 36,000 |
2012/06/08 | 145 | 145 | 143 | 144 | 55,000 |
2012/06/07 | 146 | 147 | 144 | 146 | 48,000 |
2012/06/06 | 140 | 143 | 136 | 143 | 70,000 |
2012/06/05 | 135 | 140 | 135 | 140 | 48,000 |
2012/06/04 | 136 | 138 | 133 | 133 | 154,000 |
2012/06/01 | 152 | 152 | 142 | 143 | 131,000 |
2012/05/31 | 154 | 156 | 150 | 151 | 105,000 |
2012/05/30 | 159 | 160 | 153 | 160 | 24,000 |
2012/05/29 | 150 | 157 | 150 | 157 | 16,000 |
2012/05/28 | 154 | 154 | 150 | 152 | 24,000 |
2012/05/25 | 159 | 160 | 155 | 157 | 50,000 |
2012/05/24 | 159 | 159 | 156 | 159 | 63,000 |
2012/05/23 | 167 | 168 | 161 | 162 | 43,000 |
2012/05/22 | 164 | 166 | 161 | 165 | 69,000 |
2012/05/21 | 155 | 161 | 154 | 161 | 71,000 |
2012/05/18 | 153 | 155 | 152 | 154 | 100,000 |
2012/05/17 | 148 | 158 | 148 | 157 | 114,000 |
2012/05/16 | 151 | 154 | 145 | 150 | 211,000 |
2012/05/15 | 152 | 154 | 142 | 146 | 289,000 |
2012/05/14 | 167 | 168 | 155 | 157 | 100,000 |
2012/05/11 | 174 | 177 | 168 | 168 | 87,000 |
2012/05/10 | 165 | 172 | 164 | 171 | 73,000 |
2012/05/09 | 174 | 175 | 169 | 169 | 77,000 |
2012/05/08 | 175 | 177 | 173 | 176 | 35,000 |
2012/05/07 | 175 | 176 | 173 | 173 | 139,000 |
2012/05/02 | 187 | 188 | 183 | 183 | 92,000 |
2012/05/01 | 191 | 193 | 186 | 186 | 96,000 |
2012/04/27 | 204 | 207 | 192 | 195 | 594,000 |
2012/04/26 | 214 | 217 | 211 | 216 | 97,000 |
2012/04/25 | 214 | 214 | 209 | 212 | 174,000 |
2012/04/24 | 219 | 219 | 213 | 213 | 133,000 |
2012/04/23 | 219 | 221 | 217 | 219 | 168,000 |
2012/04/20 | 215 | 218 | 214 | 217 | 94,000 |
2012/04/19 | 216 | 219 | 212 | 215 | 193,000 |
2012/04/18 | 211 | 213 | 209 | 213 | 75,000 |
2012/04/17 | 210 | 214 | 209 | 210 | 108,000 |
2012/04/16 | 212 | 217 | 210 | 210 | 128,000 |
2012/04/13 | 211 | 214 | 210 | 213 | 141,000 |
2012/04/12 | 210 | 210 | 206 | 209 | 72,000 |
2012/04/11 | 203 | 210 | 202 | 208 | 222,000 |
2012/04/10 | 214 | 222 | 205 | 206 | 592,000 |
2012/04/09 | 204 | 214 | 200 | 214 | 275,000 |
2012/04/06 | 207 | 207 | 202 | 204 | 56,000 |
2012/04/05 | 209 | 209 | 201 | 207 | 182,000 |
2012/04/04 | 215 | 219 | 207 | 209 | 462,000 |
2012/04/03 | 211 | 225 | 209 | 215 | 1,514,000 |
2012/04/02 | 206 | 206 | 200 | 202 | 60,000 |
2012/03/30 | 204 | 206 | 201 | 206 | 61,000 |
2012/03/29 | 200 | 205 | 195 | 203 | 195,000 |
2012/03/28 | 195 | 199 | 195 | 199 | 58,000 |
2012/03/27 | 201 | 203 | 198 | 200 | 127,000 |
2012/03/26 | 198 | 201 | 197 | 198 | 379,000 |
2012/03/23 | 206 | 208 | 205 | 206 | 116,000 |
2012/03/22 | 209 | 209 | 207 | 207 | 78,000 |
2012/03/21 | 212 | 214 | 208 | 208 | 168,000 |
2012/03/19 | 210 | 212 | 207 | 212 | 304,000 |
2012/03/16 | 215 | 215 | 211 | 212 | 436,000 |
2012/03/15 | 216 | 222 | 210 | 215 | 2,282,000 |
2012/03/14 | 192 | 206 | 192 | 200 | 527,000 |
2012/03/13 | 192 | 192 | 189 | 189 | 100,000 |
2012/03/12 | 195 | 195 | 190 | 192 | 108,000 |
2012/03/09 | 190 | 192 | 188 | 192 | 159,000 |
2012/03/08 | 191 | 192 | 189 | 189 | 60,000 |
2012/03/07 | 181 | 194 | 181 | 189 | 320,000 |
2012/03/06 | 183 | 183 | 180 | 180 | 44,000 |
2012/03/05 | 180 | 184 | 180 | 182 | 52,000 |
2012/03/02 | 178 | 182 | 178 | 182 | 70,000 |
2012/03/01 | 185 | 185 | 175 | 175 | 108,000 |
2012/02/29 | 184 | 184 | 181 | 182 | 97,000 |
2012/02/28 | 187 | 187 | 182 | 184 | 75,000 |
2012/02/27 | 190 | 190 | 186 | 188 | 60,000 |
2012/02/24 | 193 | 193 | 187 | 189 | 90,000 |
2012/02/23 | 191 | 191 | 187 | 188 | 28,000 |
2012/02/22 | 185 | 190 | 183 | 190 | 87,000 |
2012/02/21 | 181 | 183 | 180 | 182 | 79,000 |
2012/02/20 | 184 | 186 | 182 | 182 | 35,000 |
2012/02/17 | 186 | 186 | 182 | 183 | 62,000 |
2012/02/16 | 188 | 188 | 185 | 185 | 43,000 |
2012/02/15 | 189 | 189 | 185 | 188 | 61,000 |
2012/02/14 | 190 | 190 | 185 | 188 | 199,000 |
2012/02/13 | 184 | 190 | 184 | 187 | 138,000 |
2012/02/10 | 193 | 193 | 185 | 187 | 105,000 |
2012/02/09 | 193 | 194 | 189 | 189 | 70,000 |
2012/02/08 | 194 | 194 | 191 | 193 | 59,000 |
2012/02/07 | 195 | 195 | 190 | 191 | 140,000 |
2012/02/06 | 189 | 195 | 187 | 194 | 212,000 |
2012/02/03 | 186 | 188 | 184 | 186 | 89,000 |
2012/02/02 | 193 | 193 | 187 | 188 | 106,000 |
2012/02/01 | 192 | 200 | 186 | 189 | 877,000 |
2012/01/31 | 179 | 180 | 177 | 177 | 28,000 |
2012/01/30 | 181 | 181 | 179 | 179 | 14,000 |
2012/01/27 | 178 | 182 | 178 | 179 | 43,000 |
2012/01/26 | 181 | 182 | 178 | 178 | 55,000 |
2012/01/25 | 180 | 182 | 179 | 181 | 46,000 |
2012/01/24 | 184 | 184 | 178 | 180 | 122,000 |
2012/01/23 | 186 | 187 | 181 | 184 | 151,000 |
2012/01/20 | 186 | 190 | 183 | 186 | 246,000 |
2012/01/19 | 188 | 188 | 183 | 186 | 117,000 |
2012/01/18 | 190 | 190 | 182 | 182 | 210,000 |
2012/01/17 | 182 | 191 | 181 | 190 | 586,000 |
2012/01/16 | 178 | 181 | 172 | 179 | 241,000 |
2012/01/13 | 173 | 186 | 173 | 176 | 367,000 |
2012/01/12 | 175 | 177 | 171 | 173 | 164,000 |
2012/01/11 | 174 | 179 | 169 | 176 | 333,000 |
2012/01/10 | 162 | 176 | 160 | 171 | 406,000 |
2012/01/06 | 160 | 161 | 157 | 161 | 98,000 |
2012/01/05 | 151 | 165 | 150 | 160 | 359,000 |
2012/01/04 | 153 | 153 | 149 | 151 | 99,000 |