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 |
---|---|---|---|---|---|
2019/12/30 | 1,245 | 1,298 | 1,244 | 1,292 | 38,200 |
2019/12/27 | 1,267 | 1,280 | 1,265 | 1,271 | 21,500 |
2019/12/26 | 1,265 | 1,296 | 1,263 | 1,279 | 20,600 |
2019/12/25 | 1,307 | 1,308 | 1,274 | 1,275 | 20,000 |
2019/12/24 | 1,332 | 1,332 | 1,302 | 1,308 | 16,500 |
2019/12/23 | 1,344 | 1,344 | 1,319 | 1,332 | 16,200 |
2019/12/20 | 1,359 | 1,360 | 1,340 | 1,341 | 12,000 |
2019/12/19 | 1,362 | 1,375 | 1,333 | 1,358 | 22,700 |
2019/12/18 | 1,341 | 1,341 | 1,327 | 1,332 | 8,500 |
2019/12/17 | 1,366 | 1,366 | 1,335 | 1,341 | 24,500 |
2019/12/16 | 1,367 | 1,378 | 1,341 | 1,376 | 27,900 |
2019/12/13 | 1,388 | 1,397 | 1,358 | 1,369 | 17,700 |
2019/12/12 | 1,380 | 1,387 | 1,356 | 1,381 | 13,100 |
2019/12/11 | 1,376 | 1,389 | 1,372 | 1,377 | 10,700 |
2019/12/10 | 1,366 | 1,386 | 1,366 | 1,386 | 5,500 |
2019/12/09 | 1,390 | 1,391 | 1,363 | 1,374 | 8,700 |
2019/12/06 | 1,365 | 1,387 | 1,354 | 1,374 | 11,300 |
2019/12/05 | 1,399 | 1,399 | 1,364 | 1,364 | 17,200 |
2019/12/04 | 1,400 | 1,412 | 1,366 | 1,399 | 21,500 |
2019/12/03 | 1,360 | 1,398 | 1,351 | 1,398 | 23,800 |
2019/12/02 | 1,364 | 1,382 | 1,349 | 1,376 | 31,000 |
2019/11/29 | 1,336 | 1,363 | 1,336 | 1,336 | 14,000 |
2019/11/28 | 1,335 | 1,337 | 1,316 | 1,336 | 11,900 |
2019/11/27 | 1,321 | 1,329 | 1,310 | 1,322 | 8,300 |
2019/11/26 | 1,332 | 1,340 | 1,310 | 1,321 | 20,400 |
2019/11/25 | 1,292 | 1,313 | 1,292 | 1,307 | 14,900 |
2019/11/22 | 1,287 | 1,308 | 1,275 | 1,280 | 20,800 |
2019/11/21 | 1,270 | 1,280 | 1,240 | 1,275 | 22,300 |
2019/11/20 | 1,290 | 1,290 | 1,251 | 1,270 | 18,000 |
2019/11/19 | 1,333 | 1,333 | 1,284 | 1,294 | 19,100 |
2019/11/18 | 1,326 | 1,330 | 1,300 | 1,307 | 14,100 |
2019/11/15 | 1,291 | 1,348 | 1,291 | 1,322 | 29,500 |
2019/11/14 | 1,310 | 1,323 | 1,282 | 1,303 | 26,800 |
2019/11/13 | 1,360 | 1,360 | 1,319 | 1,326 | 41,100 |
2019/11/12 | 1,411 | 1,411 | 1,362 | 1,372 | 26,000 |
2019/11/11 | 1,415 | 1,421 | 1,366 | 1,381 | 28,400 |
2019/11/08 | 1,360 | 1,437 | 1,341 | 1,403 | 93,000 |
2019/11/07 | 1,327 | 1,354 | 1,320 | 1,336 | 26,500 |
2019/11/06 | 1,326 | 1,340 | 1,302 | 1,327 | 35,300 |
2019/11/05 | 1,368 | 1,376 | 1,314 | 1,346 | 50,900 |
2019/11/01 | 1,398 | 1,403 | 1,353 | 1,368 | 49,700 |
2019/10/31 | 1,450 | 1,473 | 1,401 | 1,411 | 72,200 |
2019/10/30 | 1,426 | 1,449 | 1,385 | 1,442 | 124,400 |
2019/10/29 | 1,327 | 1,468 | 1,327 | 1,397 | 275,300 |
2019/10/28 | 1,317 | 1,317 | 1,280 | 1,297 | 57,200 |
2019/10/25 | 1,280 | 1,280 | 1,237 | 1,263 | 44,700 |
2019/10/24 | 1,321 | 1,321 | 1,276 | 1,297 | 32,300 |
2019/10/23 | 1,330 | 1,337 | 1,254 | 1,323 | 116,700 |
2019/10/21 | 1,180 | 1,348 | 1,171 | 1,315 | 312,100 |
2019/10/18 | 1,145 | 1,176 | 1,139 | 1,172 | 81,000 |
2019/10/17 | 1,101 | 1,123 | 1,090 | 1,123 | 14,600 |
2019/10/16 | 1,120 | 1,125 | 1,080 | 1,101 | 41,300 |
2019/10/15 | 1,060 | 1,112 | 1,045 | 1,100 | 33,100 |
2019/10/11 | 1,060 | 1,060 | 1,033 | 1,037 | 11,800 |
2019/10/10 | 1,070 | 1,074 | 1,035 | 1,054 | 14,700 |
2019/10/09 | 1,055 | 1,079 | 1,042 | 1,060 | 26,800 |
2019/10/08 | 1,085 | 1,169 | 1,051 | 1,055 | 172,200 |
2019/10/07 | 1,059 | 1,059 | 1,041 | 1,055 | 4,600 |
2019/10/04 | 1,049 | 1,052 | 1,022 | 1,052 | 13,300 |
2019/10/03 | 1,052 | 1,052 | 1,024 | 1,033 | 15,000 |
2019/10/02 | 1,080 | 1,093 | 1,064 | 1,081 | 5,000 |
2019/10/01 | 1,063 | 1,105 | 1,061 | 1,082 | 17,600 |
2019/09/30 | 1,063 | 1,063 | 1,051 | 1,058 | 11,500 |
2019/09/27 | 1,056 | 1,079 | 1,047 | 1,079 | 15,000 |
2019/09/26 | 1,064 | 1,104 | 1,062 | 1,070 | 21,500 |
2019/09/25 | 1,079 | 1,087 | 1,050 | 1,060 | 15,500 |
2019/09/24 | 1,068 | 1,095 | 1,058 | 1,075 | 23,400 |
2019/09/20 | 1,047 | 1,065 | 1,040 | 1,065 | 15,000 |
2019/09/19 | 1,055 | 1,075 | 1,028 | 1,058 | 32,800 |
2019/09/18 | 1,131 | 1,141 | 1,045 | 1,055 | 44,300 |
2019/09/17 | 1,065 | 1,119 | 1,060 | 1,117 | 38,100 |
2019/09/13 | 1,068 | 1,075 | 1,037 | 1,074 | 28,300 |
2019/09/12 | 1,058 | 1,062 | 1,037 | 1,047 | 23,000 |
2019/09/11 | 1,026 | 1,058 | 1,011 | 1,051 | 38,300 |
2019/09/10 | 993 | 1,077 | 990 | 1,031 | 102,100 |
2019/09/09 | 981 | 990 | 973 | 980 | 9,900 |
2019/09/06 | 1,003 | 1,016 | 977 | 981 | 22,800 |
2019/09/05 | 988 | 1,038 | 988 | 1,011 | 37,300 |
2019/09/04 | 1,006 | 1,020 | 981 | 990 | 15,700 |
2019/09/03 | 1,031 | 1,032 | 1,006 | 1,006 | 9,600 |
2019/09/02 | 1,017 | 1,034 | 1,007 | 1,021 | 22,100 |
2019/08/30 | 942 | 1,005 | 942 | 1,005 | 26,700 |
2019/08/29 | 964 | 985 | 940 | 940 | 19,500 |
2019/08/28 | 996 | 998 | 964 | 971 | 29,800 |
2019/08/27 | 1,033 | 1,034 | 1,004 | 1,005 | 19,900 |
2019/08/26 | 1,016 | 1,046 | 986 | 1,031 | 35,500 |
2019/08/23 | 1,033 | 1,069 | 1,023 | 1,046 | 31,300 |
2019/08/22 | 1,106 | 1,128 | 1,004 | 1,038 | 198,600 |
2019/08/21 | 1,023 | 1,065 | 987 | 1,055 | 69,200 |
2019/08/20 | 1,003 | 1,014 | 977 | 1,014 | 18,500 |
2019/08/19 | 950 | 1,017 | 947 | 988 | 50,600 |
2019/08/16 | 946 | 957 | 941 | 955 | 16,200 |
2019/08/15 | 950 | 964 | 942 | 959 | 21,900 |
2019/08/14 | 971 | 1,025 | 969 | 980 | 26,300 |
2019/08/13 | 985 | 1,000 | 955 | 980 | 29,800 |
2019/08/09 | 994 | 1,017 | 985 | 1,000 | 18,500 |
2019/08/08 | 991 | 996 | 972 | 983 | 17,000 |
2019/08/07 | 1,014 | 1,014 | 980 | 991 | 34,000 |
2019/08/06 | 963 | 1,026 | 944 | 1,016 | 58,200 |
2019/08/05 | 1,014 | 1,068 | 976 | 1,001 | 67,000 |
2019/08/02 | 1,077 | 1,077 | 1,017 | 1,020 | 67,400 |
2019/08/01 | 1,164 | 1,164 | 1,080 | 1,105 | 85,600 |
2019/07/31 | 1,088 | 1,144 | 1,086 | 1,138 | 39,700 |
2019/07/30 | 1,130 | 1,133 | 1,094 | 1,098 | 75,600 |
2019/07/29 | 1,090 | 1,192 | 1,088 | 1,160 | 235,700 |
2019/07/26 | 1,117 | 1,141 | 1,091 | 1,093 | 50,000 |
2019/07/25 | 1,144 | 1,147 | 1,118 | 1,121 | 25,200 |
2019/07/24 | 1,130 | 1,169 | 1,128 | 1,148 | 24,600 |
2019/07/23 | 1,140 | 1,149 | 1,125 | 1,129 | 23,300 |
2019/07/22 | 1,199 | 1,199 | 1,139 | 1,151 | 34,500 |
2019/07/19 | 1,130 | 1,202 | 1,114 | 1,152 | 75,200 |
2019/07/18 | 1,150 | 1,157 | 1,108 | 1,121 | 49,500 |
2019/07/17 | 1,232 | 1,232 | 1,138 | 1,147 | 70,700 |
2019/07/16 | 1,214 | 1,239 | 1,164 | 1,193 | 69,200 |
2019/07/12 | 1,252 | 1,252 | 1,221 | 1,243 | 51,200 |
2019/07/11 | 1,288 | 1,297 | 1,211 | 1,228 | 165,700 |
2019/07/10 | 1,286 | 1,388 | 1,246 | 1,312 | 387,400 |
2019/07/09 | 1,325 | 1,410 | 1,281 | 1,285 | 398,000 |
2019/07/08 | 1,500 | 1,500 | 1,311 | 1,342 | 466,700 |
2019/07/05 | 1,881 | 1,950 | 1,501 | 1,540 | 2,058,500 |
2019/07/04 | 1,501 | 1,681 | 1,413 | 1,681 | 1,888,100 |
2019/07/03 | 1,231 | 1,381 | 1,204 | 1,381 | 1,811,700 |
2019/07/02 | 1,005 | 1,081 | 995 | 1,081 | 304,700 |
2019/07/01 | 923 | 968 | 867 | 931 | 895,100 |
2019/06/28 | 1,025 | 1,025 | 791 | 818 | 516,200 |
2019/06/27 | 785 | 875 | 772 | 875 | 496,200 |
2019/06/26 | 627 | 725 | 627 | 725 | 338,800 |
2019/06/25 | 630 | 636 | 625 | 625 | 5,600 |
2019/06/24 | 631 | 631 | 623 | 630 | 3,200 |
2019/06/21 | 624 | 631 | 622 | 622 | 13,600 |
2019/06/20 | 619 | 626 | 619 | 624 | 6,400 |
2019/06/19 | 630 | 630 | 610 | 617 | 25,500 |
2019/06/18 | 626 | 626 | 616 | 621 | 5,300 |
2019/06/17 | 619 | 626 | 619 | 626 | 2,200 |
2019/06/14 | 619 | 622 | 618 | 619 | 1,700 |
2019/06/13 | 624 | 627 | 615 | 622 | 4,000 |
2019/06/12 | 633 | 637 | 621 | 625 | 7,600 |
2019/06/11 | 633 | 634 | 628 | 634 | 3,000 |
2019/06/10 | 636 | 636 | 627 | 627 | 5,800 |
2019/06/07 | 627 | 633 | 625 | 633 | 11,800 |
2019/06/06 | 627 | 635 | 627 | 630 | 3,200 |
2019/06/05 | 624 | 635 | 619 | 635 | 12,200 |
2019/06/04 | 613 | 623 | 608 | 623 | 9,300 |
2019/06/03 | 605 | 610 | 601 | 603 | 7,000 |
2019/05/31 | 611 | 611 | 606 | 606 | 2,000 |
2019/05/30 | 612 | 614 | 607 | 609 | 5,000 |
2019/05/29 | 616 | 623 | 612 | 612 | 9,100 |
2019/05/28 | 629 | 629 | 618 | 618 | 3,800 |
2019/05/27 | 626 | 630 | 620 | 622 | 7,900 |
2019/05/24 | 633 | 633 | 621 | 624 | 8,100 |
2019/05/23 | 645 | 645 | 633 | 633 | 9,800 |
2019/05/22 | 648 | 652 | 644 | 644 | 2,500 |
2019/05/21 | 659 | 665 | 644 | 645 | 9,700 |
2019/05/20 | 666 | 666 | 657 | 657 | 4,700 |
2019/05/17 | 667 | 677 | 663 | 672 | 7,400 |
2019/05/16 | 690 | 690 | 668 | 668 | 7,300 |
2019/05/15 | 705 | 705 | 689 | 692 | 1,200 |
2019/05/14 | 682 | 695 | 682 | 695 | 5,100 |
2019/05/13 | 701 | 702 | 699 | 699 | 7,600 |
2019/05/10 | 725 | 725 | 704 | 704 | 10,800 |
2019/05/09 | 751 | 751 | 706 | 711 | 19,100 |
2019/05/08 | 774 | 774 | 749 | 751 | 9,900 |
2019/05/07 | 775 | 779 | 772 | 772 | 8,400 |
2019/04/26 | 813 | 826 | 765 | 774 | 38,300 |
2019/04/25 | 845 | 845 | 835 | 839 | 4,400 |
2019/04/24 | 835 | 840 | 835 | 836 | 4,300 |
2019/04/23 | 836 | 845 | 834 | 838 | 7,200 |
2019/04/22 | 832 | 845 | 832 | 836 | 5,300 |
2019/04/19 | 842 | 845 | 835 | 836 | 8,800 |
2019/04/18 | 853 | 853 | 840 | 842 | 8,900 |
2019/04/17 | 851 | 857 | 851 | 853 | 2,400 |
2019/04/16 | 851 | 856 | 851 | 851 | 2,400 |
2019/04/15 | 851 | 857 | 851 | 855 | 4,100 |
2019/04/12 | 855 | 855 | 845 | 853 | 5,900 |
2019/04/11 | 859 | 859 | 854 | 856 | 3,300 |
2019/04/10 | 869 | 870 | 858 | 858 | 2,000 |
2019/04/09 | 860 | 868 | 856 | 863 | 11,100 |
2019/04/08 | 866 | 882 | 857 | 864 | 3,500 |
2019/04/05 | 862 | 870 | 851 | 866 | 10,000 |
2019/04/04 | 879 | 884 | 852 | 870 | 10,500 |
2019/04/03 | 889 | 892 | 873 | 882 | 2,800 |
2019/04/02 | 896 | 900 | 890 | 892 | 4,100 |
2019/04/01 | 899 | 900 | 888 | 895 | 4,700 |
2019/03/29 | 890 | 899 | 890 | 899 | 1,200 |
2019/03/28 | 895 | 899 | 886 | 897 | 2,300 |
2019/03/27 | 896 | 897 | 894 | 895 | 1,400 |
2019/03/26 | 863 | 896 | 863 | 896 | 4,500 |
2019/03/25 | 895 | 895 | 858 | 878 | 7,400 |
2019/03/22 | 888 | 904 | 888 | 897 | 4,000 |
2019/03/20 | 908 | 908 | 883 | 887 | 3,300 |
2019/03/19 | 897 | 897 | 879 | 886 | 3,400 |
2019/03/18 | 881 | 895 | 881 | 888 | 5,400 |
2019/03/15 | 885 | 891 | 880 | 882 | 4,400 |
2019/03/14 | 895 | 896 | 888 | 891 | 2,500 |
2019/03/13 | 885 | 894 | 885 | 892 | 1,900 |
2019/03/12 | 893 | 898 | 883 | 895 | 5,500 |
2019/03/11 | 898 | 898 | 891 | 895 | 3,000 |
2019/03/08 | 903 | 910 | 899 | 899 | 5,400 |
2019/03/07 | 935 | 936 | 908 | 911 | 3,100 |
2019/03/06 | 921 | 936 | 921 | 936 | 3,300 |
2019/03/05 | 913 | 932 | 913 | 918 | 4,900 |
2019/03/04 | 939 | 939 | 907 | 912 | 4,700 |
2019/03/01 | 895 | 934 | 895 | 931 | 5,000 |
2019/02/28 | 944 | 945 | 888 | 894 | 18,600 |
2019/02/27 | 933 | 950 | 913 | 914 | 13,700 |
2019/02/26 | 932 | 937 | 927 | 933 | 4,400 |
2019/02/25 | 901 | 932 | 899 | 931 | 13,400 |
2019/02/22 | 893 | 900 | 885 | 900 | 4,700 |
2019/02/21 | 878 | 894 | 874 | 890 | 7,200 |
2019/02/20 | 877 | 881 | 875 | 881 | 1,700 |
2019/02/19 | 876 | 882 | 864 | 880 | 4,200 |
2019/02/18 | 864 | 864 | 856 | 864 | 4,500 |
2019/02/15 | 857 | 858 | 848 | 854 | 5,700 |
2019/02/14 | 864 | 868 | 843 | 854 | 24,800 |
2019/02/13 | 900 | 903 | 862 | 862 | 33,300 |
2019/02/12 | 905 | 908 | 900 | 901 | 16,300 |
2019/02/08 | 942 | 944 | 913 | 913 | 14,400 |
2019/02/07 | 950 | 950 | 942 | 942 | 7,500 |
2019/02/06 | 970 | 970 | 948 | 950 | 12,100 |
2019/02/05 | 969 | 976 | 963 | 964 | 1,300 |
2019/02/04 | 960 | 984 | 960 | 967 | 8,300 |
2019/02/01 | 990 | 990 | 962 | 962 | 8,900 |
2019/01/31 | 976 | 979 | 960 | 960 | 9,200 |
2019/01/30 | 980 | 990 | 980 | 980 | 2,300 |
2019/01/29 | 985 | 985 | 967 | 974 | 10,200 |
2019/01/28 | 1,050 | 1,050 | 1,004 | 1,004 | 2,400 |
2019/01/25 | 1,008 | 1,024 | 1,007 | 1,021 | 3,100 |
2019/01/24 | 1,002 | 1,010 | 1,000 | 1,001 | 1,300 |
2019/01/23 | 982 | 1,002 | 982 | 1,002 | 6,300 |
2019/01/22 | 985 | 999 | 984 | 984 | 4,400 |
2019/01/21 | 989 | 997 | 981 | 985 | 3,400 |
2019/01/18 | 1,003 | 1,003 | 982 | 984 | 3,600 |
2019/01/17 | 998 | 1,009 | 984 | 988 | 5,900 |
2019/01/16 | 1,001 | 1,005 | 993 | 993 | 6,100 |
2019/01/15 | 1,008 | 1,038 | 1,000 | 1,000 | 4,800 |
2019/01/11 | 1,003 | 1,005 | 1,001 | 1,001 | 2,500 |
2019/01/10 | 1,022 | 1,041 | 1,016 | 1,016 | 3,800 |
2019/01/09 | 1,042 | 1,046 | 1,040 | 1,042 | 2,400 |
2019/01/08 | 1,046 | 1,063 | 1,041 | 1,053 | 8,600 |
2019/01/07 | 1,074 | 1,085 | 1,044 | 1,047 | 10,700 |
2019/01/04 | 1,017 | 1,024 | 1,016 | 1,018 | 2,900 |