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
2002/12/30 94 95 94 95 3,000
2002/12/27 95 95 93 95 25,000
2002/12/26 91 93 91 93 4,000
2002/12/25 93 93 91 93 37,000
2002/12/24 96 97 92 92 33,000
2002/12/20 93 97 90 97 37,000
2002/12/19 91 93 90 93 14,000
2002/12/18 92 93 92 93 13,000
2002/12/17 92 99 91 92 29,000
2002/12/16 93 98 93 94 40,000
2002/12/13 95 98 95 97 56,000
2002/12/12 100 100 96 99 9,000
2002/12/11 97 100 97 99 10,000
2002/12/10 98 99 95 99 11,000
2002/12/09 96 98 96 97 18,000
2002/12/06 106 106 98 100 24,000
2002/12/05 103 105 102 102 7,000
2002/12/04 102 106 102 106 19,000
2002/12/03 106 108 105 108 35,000
2002/12/02 104 105 104 105 12,000
2002/11/29 103 107 103 106 21,000
2002/11/28 102 109 102 106 19,000
2002/11/27 106 107 101 101 13,000
2002/11/26 104 107 104 107 8,000
2002/11/25 108 108 101 105 15,000
2002/11/22 101 102 95 99 17,000
2002/11/21 93 94 93 93 14,000
2002/11/20 88 96 88 91 14,000
2002/11/19 82 91 82 88 50,000
2002/11/18 104 106 99 102 23,000
2002/11/15 105 109 105 109 15,000
2002/11/14 109 109 106 106 4,000
2002/11/13 107 110 104 110 23,000
2002/11/12 112 112 107 107 12,000
2002/11/11 117 117 111 111 16,000
2002/11/08 113 118 111 118 16,000
2002/11/07 112 113 112 112 22,000
2002/11/06 119 120 118 119 12,000
2002/11/05 119 119 113 119 28,000
2002/11/01 112 112 110 112 16,000
2002/10/31 112 113 111 111 12,000
2002/10/30 111 113 111 113 16,000
2002/10/29 113 113 111 112 20,000
2002/10/28 112 120 112 120 5,000
2002/10/25 111 122 111 117 24,000
2002/10/24 111 112 108 108 5,000
2002/10/23 114 117 114 115 8,000
2002/10/22 118 118 113 113 20,000
2002/10/21 112 117 112 117 15,000
2002/10/18 116 116 108 112 15,000
2002/10/17 112 117 112 115 12,000
2002/10/16 112 112 110 112 22,000
2002/10/15 112 112 110 112 9,000
2002/10/11 111 112 107 112 7,000
2002/10/10 114 114 105 106 21,000
2002/10/09 114 114 108 109 11,000
2002/10/08 108 114 108 114 19,000
2002/10/07 112 117 112 114 12,000
2002/10/04 116 116 115 115 35,000
2002/10/03 118 124 115 123 23,000
2002/10/02 124 124 119 119 8,000
2002/10/01 122 122 119 119 12,000
2002/09/30 120 120 118 118 7,000
2002/09/27 120 120 114 119 14,000
2002/09/26 112 120 112 116 15,000
2002/09/25 118 118 116 116 6,000
2002/09/24 117 120 116 120 15,000
2002/09/20 116 117 116 117 10,000
2002/09/19 116 118 113 115 43,000
2002/09/18 116 116 111 113 62,000
2002/09/17 119 120 118 120 30,000
2002/09/13 120 120 119 120 79,000
2002/09/12 123 123 118 120 45,000
2002/09/11 120 124 120 124 7,000
2002/09/10 123 124 120 120 23,000
2002/09/09 120 123 118 118 14,000
2002/09/06 118 121 118 121 10,000
2002/09/05 124 124 117 118 25,000
2002/09/04 122 125 119 125 14,000
2002/09/03 123 123 118 122 24,000
2002/09/02 122 122 120 120 15,000
2002/08/30 126 126 121 123 15,000
2002/08/29 128 128 124 126 16,000
2002/08/28 128 128 124 128 10,000
2002/08/27 126 128 125 127 17,000
2002/08/26 125 129 125 129 38,000
2002/08/23 129 130 126 126 13,000
2002/08/22 125 130 125 130 24,000
2002/08/21 126 130 126 130 22,000
2002/08/20 130 130 129 130 16,000
2002/08/19 127 129 125 129 22,000
2002/08/16 129 130 127 127 16,000
2002/08/15 130 130 129 129 10,000
2002/08/14 126 129 126 129 5,000
2002/08/13 128 128 125 125 9,000
2002/08/12 127 130 126 130 15,000
2002/08/09 127 130 125 125 13,000
2002/08/08 126 126 125 125 5,000
2002/08/07 126 130 120 125 45,000
2002/08/06 124 130 121 130 25,000
2002/08/05 127 127 124 124 12,000
2002/08/02 128 129 124 124 24,000
2002/08/01 129 130 126 126 14,000
2002/07/31 130 130 130 130 15,000
2002/07/30 134 134 130 130 4,000
2002/07/29 130 135 130 130 11,000
2002/07/26 134 134 130 130 13,000
2002/07/25 140 140 133 135 4,000
2002/07/24 133 141 131 141 34,000
2002/07/23 135 136 131 136 15,000
2002/07/22 131 136 131 136 19,000
2002/07/19 130 133 130 131 17,000
2002/07/18 130 131 130 130 11,000
2002/07/17 131 132 130 130 10,000
2002/07/16 132 132 130 130 20,000
2002/07/15 135 135 131 131 10,000
2002/07/12 135 138 133 138 16,000
2002/07/11 139 139 136 136 48,000
2002/07/10 131 134 131 131 10,000
2002/07/09 135 135 134 135 15,000
2002/07/08 132 135 130 135 18,000
2002/07/05 133 133 128 128 5,000
2002/07/04 127 129 127 129 5,000
2002/07/03 125 130 125 130 12,000
2002/07/02 133 133 125 127 30,000
2002/07/01 128 130 128 130 2,000
2002/06/28 124 129 124 127 22,000
2002/06/27 124 127 124 125 14,000
2002/06/26 130 130 124 124 14,000
2002/06/25 128 130 125 130 7,000
2002/06/24 124 126 124 126 6,000
2002/06/21 124 124 124 124 6,000
2002/06/20 122 125 122 125 15,000
2002/06/19 127 127 124 124 17,000
2002/06/18 131 131 124 127 16,000
2002/06/17 128 128 120 121 87,000
2002/06/14 136 136 132 132 91,000
2002/06/13 138 138 137 137 14,000
2002/06/12 137 137 137 137 1,000
2002/06/11 138 138 138 138 3,000
2002/06/10 136 138 136 138 13,000
2002/06/07 142 142 137 137 6,000
2002/06/06 142 145 142 143 10,000
2002/06/05 144 145 143 143 17,000
2002/06/04 146 146 142 144 11,000
2002/06/03 144 145 144 145 12,000
2002/05/31 144 146 143 143 37,000
2002/05/30 143 144 141 144 31,000
2002/05/29 143 145 140 145 33,000
2002/05/28 144 144 143 144 19,000
2002/05/27 140 144 140 144 29,000
2002/05/24 134 138 134 136 75,000
2002/05/23 138 142 137 142 37,000
2002/05/22 139 139 130 137 30,000
2002/05/21 131 138 131 138 20,000
2002/05/20 133 133 130 130 14,000
2002/05/17 133 133 133 133 1,000
2002/05/16 130 132 130 132 14,000
2002/05/15 131 131 130 130 2,000
2002/05/14 130 130 130 130 7,000
2002/05/13 131 131 130 130 11,000
2002/05/10 130 130 130 130 11,000
2002/05/09 131 131 131 131 3,000
2002/05/08 130 130 130 130 10,000
2002/05/07 130 131 130 130 17,000
2002/05/02 132 132 130 130 6,000
2002/05/01 130 131 130 131 8,000
2002/04/30 131 132 130 130 11,000
2002/04/26 130 131 130 131 23,000
2002/04/25 131 131 130 130 46,000
2002/04/24 132 133 131 131 27,000
2002/04/23 132 133 132 132 29,000
2002/04/22 132 133 132 133 34,000
2002/04/19 132 133 132 133 21,000
2002/04/18 137 137 132 132 28,000
2002/04/17 138 138 136 137 6,000
2002/04/16 136 137 136 137 4,000
2002/04/15 133 136 133 134 9,000
2002/04/12 137 138 137 138 3,000
2002/04/11 138 138 137 137 4,000
2002/04/10 138 138 138 138 2,000
2002/04/09 144 144 138 140 18,000
2002/04/08 141 144 138 139 14,000
2002/04/05 135 138 135 138 16,000
2002/04/04 136 139 136 138 14,000
2002/04/03 136 136 136 136 4,000
2002/04/02 142 142 136 136 15,000
2002/04/01 137 139 135 135 15,000
2002/03/29 142 142 140 140 9,000
2002/03/28 143 143 141 141 8,000
2002/03/27 143 150 143 150 7,000
2002/03/26 147 147 140 141 13,000
2002/03/25 150 150 142 142 12,000
2002/03/22 142 156 140 142 58,000
2002/03/20 141 142 140 142 12,000
2002/03/19 141 144 140 140 17,000
2002/03/18 145 145 138 140 15,000
2002/03/15 137 147 137 145 33,000
2002/03/14 140 140 137 137 6,000
2002/03/13 140 142 138 142 29,000
2002/03/12 142 142 140 140 13,000
2002/03/11 145 145 140 140 34,000
2002/03/08 144 144 143 144 66,000
2002/03/07 145 148 144 144 13,000
2002/03/06 148 148 141 144 18,000
2002/03/05 150 152 146 147 9,000
2002/03/04 153 153 148 150 25,000
2002/03/01 152 153 148 153 15,000
2002/02/28 147 153 140 153 55,000
2002/02/27 148 155 148 155 26,000
2002/02/26 143 146 143 146 12,000
2002/02/25 143 146 142 145 11,000
2002/02/22 139 144 139 143 17,000
2002/02/21 140 145 139 144 10,000
2002/02/20 141 141 140 140 3,000
2002/02/19 138 143 138 143 6,000
2002/02/18 137 138 137 138 3,000
2002/02/15 145 145 138 138 19,000
2002/02/14 143 146 143 145 40,000
2002/02/13 131 144 131 144 29,000
2002/02/12 132 138 131 131 12,000
2002/02/08 130 135 130 130 22,000
2002/02/07 132 140 132 140 6,000
2002/02/06 130 131 130 131 9,000
2002/02/05 130 131 130 130 16,000
2002/02/04 131 131 130 130 10,000
2002/02/01 135 135 131 131 13,000
2002/01/31 130 145 130 135 17,000
2002/01/30 130 130 130 130 23,000
2002/01/29 130 130 130 130 3,000
2002/01/28 131 132 131 132 6,000
2002/01/25 131 132 131 132 10,000
2002/01/24 127 130 127 130 6,000
2002/01/23 127 128 127 128 16,000
2002/01/22 134 134 130 131 9,000
2002/01/21 135 135 134 134 10,000
2002/01/18 128 131 128 131 16,000
2002/01/17 125 128 125 128 4,000
2002/01/15 129 129 125 125 15,000
2002/01/11 138 138 129 129 17,000
2002/01/10 138 138 133 133 13,000
2002/01/09 135 137 134 134 4,000
2002/01/08 142 142 133 135 14,000
2002/01/07 144 144 142 142 12,000
2002/01/04 130 135 130 135 10,000

このページの先頭へ