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 |
---|---|---|---|---|---|
2004/12/30 | 221 | 234 | 221 | 228 | 408,000 |
2004/12/29 | 223 | 224 | 217 | 217 | 82,000 |
2004/12/28 | 216 | 227 | 215 | 224 | 231,000 |
2004/12/27 | 232 | 232 | 218 | 221 | 399,000 |
2004/12/24 | 214 | 228 | 213 | 228 | 749,000 |
2004/12/22 | 213 | 216 | 212 | 212 | 138,000 |
2004/12/21 | 208 | 213 | 208 | 211 | 197,000 |
2004/12/20 | 205 | 207 | 203 | 206 | 50,000 |
2004/12/17 | 203 | 204 | 202 | 202 | 31,000 |
2004/12/16 | 205 | 206 | 203 | 203 | 22,000 |
2004/12/15 | 206 | 207 | 204 | 204 | 46,000 |
2004/12/14 | 203 | 206 | 203 | 205 | 44,000 |
2004/12/13 | 204 | 205 | 203 | 203 | 36,000 |
2004/12/10 | 206 | 206 | 203 | 203 | 43,000 |
2004/12/09 | 205 | 206 | 203 | 204 | 49,000 |
2004/12/08 | 203 | 205 | 203 | 204 | 25,000 |
2004/12/07 | 204 | 206 | 202 | 205 | 32,000 |
2004/12/06 | 204 | 204 | 202 | 203 | 11,000 |
2004/12/03 | 205 | 205 | 202 | 203 | 21,000 |
2004/12/02 | 206 | 206 | 202 | 205 | 55,000 |
2004/12/01 | 204 | 204 | 202 | 204 | 42,000 |
2004/11/30 | 206 | 206 | 202 | 206 | 50,000 |
2004/11/29 | 203 | 212 | 203 | 205 | 38,000 |
2004/11/26 | 204 | 209 | 204 | 207 | 34,000 |
2004/11/25 | 206 | 206 | 202 | 202 | 66,000 |
2004/11/24 | 205 | 207 | 205 | 206 | 35,000 |
2004/11/22 | 209 | 209 | 201 | 205 | 58,000 |
2004/11/19 | 208 | 211 | 208 | 208 | 89,000 |
2004/11/18 | 210 | 210 | 205 | 207 | 54,000 |
2004/11/17 | 208 | 211 | 208 | 208 | 58,000 |
2004/11/16 | 212 | 212 | 205 | 206 | 58,000 |
2004/11/15 | 208 | 219 | 208 | 209 | 159,000 |
2004/11/12 | 206 | 208 | 203 | 205 | 101,000 |
2004/11/11 | 209 | 212 | 206 | 206 | 57,000 |
2004/11/10 | 208 | 212 | 208 | 211 | 35,000 |
2004/11/09 | 212 | 212 | 207 | 208 | 51,000 |
2004/11/08 | 219 | 219 | 213 | 213 | 95,000 |
2004/11/05 | 212 | 215 | 210 | 214 | 143,000 |
2004/11/04 | 213 | 215 | 210 | 211 | 154,000 |
2004/11/02 | 224 | 230 | 205 | 215 | 1,234,000 |
2004/11/01 | 199 | 249 | 199 | 249 | 1,796,000 |
2004/10/29 | 198 | 200 | 198 | 199 | 16,000 |
2004/10/28 | 199 | 199 | 197 | 198 | 12,000 |
2004/10/27 | 198 | 198 | 195 | 198 | 21,000 |
2004/10/26 | 192 | 195 | 192 | 194 | 45,000 |
2004/10/25 | 196 | 199 | 192 | 195 | 48,000 |
2004/10/22 | 198 | 200 | 197 | 200 | 30,000 |
2004/10/21 | 200 | 202 | 197 | 197 | 43,000 |
2004/10/20 | 199 | 203 | 199 | 203 | 37,000 |
2004/10/19 | 202 | 203 | 202 | 203 | 11,000 |
2004/10/18 | 204 | 204 | 197 | 201 | 69,000 |
2004/10/15 | 201 | 203 | 198 | 200 | 69,000 |
2004/10/14 | 207 | 207 | 201 | 202 | 91,000 |
2004/10/13 | 208 | 209 | 206 | 206 | 99,000 |
2004/10/12 | 209 | 209 | 204 | 205 | 74,000 |
2004/10/08 | 209 | 210 | 203 | 206 | 77,000 |
2004/10/07 | 217 | 217 | 212 | 212 | 93,000 |
2004/10/06 | 214 | 233 | 212 | 212 | 502,000 |
2004/10/05 | 203 | 210 | 203 | 209 | 117,000 |
2004/10/04 | 204 | 208 | 203 | 207 | 42,000 |
2004/10/01 | 199 | 200 | 197 | 200 | 31,000 |
2004/09/30 | 201 | 201 | 197 | 199 | 17,000 |
2004/09/29 | 198 | 198 | 197 | 197 | 13,000 |
2004/09/28 | 200 | 200 | 197 | 197 | 15,000 |
2004/09/27 | 197 | 198 | 196 | 197 | 38,000 |
2004/09/24 | 197 | 197 | 195 | 197 | 66,000 |
2004/09/22 | 200 | 201 | 199 | 199 | 59,000 |
2004/09/21 | 201 | 202 | 201 | 201 | 19,000 |
2004/09/17 | 205 | 205 | 201 | 201 | 17,000 |
2004/09/16 | 202 | 205 | 202 | 205 | 34,000 |
2004/09/15 | 208 | 208 | 206 | 206 | 35,000 |
2004/09/14 | 207 | 209 | 205 | 206 | 61,000 |
2004/09/13 | 205 | 206 | 205 | 206 | 33,000 |
2004/09/10 | 206 | 206 | 203 | 205 | 51,000 |
2004/09/09 | 205 | 207 | 205 | 207 | 16,000 |
2004/09/08 | 208 | 208 | 205 | 205 | 22,000 |
2004/09/07 | 209 | 210 | 206 | 207 | 27,000 |
2004/09/06 | 206 | 210 | 206 | 209 | 46,000 |
2004/09/03 | 206 | 206 | 204 | 205 | 27,000 |
2004/09/02 | 204 | 205 | 203 | 204 | 21,000 |
2004/09/01 | 203 | 204 | 200 | 204 | 23,000 |
2004/08/31 | 202 | 205 | 202 | 205 | 13,000 |
2004/08/30 | 208 | 208 | 201 | 202 | 20,000 |
2004/08/27 | 205 | 205 | 203 | 204 | 12,000 |
2004/08/26 | 203 | 203 | 200 | 200 | 31,000 |
2004/08/25 | 202 | 204 | 200 | 204 | 14,000 |
2004/08/24 | 200 | 209 | 199 | 199 | 20,000 |
2004/08/23 | 196 | 199 | 196 | 196 | 19,000 |
2004/08/20 | 198 | 199 | 198 | 199 | 4,000 |
2004/08/19 | 199 | 199 | 196 | 198 | 19,000 |
2004/08/18 | 199 | 199 | 194 | 197 | 23,000 |
2004/08/17 | 199 | 199 | 195 | 196 | 9,000 |
2004/08/16 | 198 | 198 | 195 | 196 | 11,000 |
2004/08/13 | 197 | 200 | 197 | 197 | 17,000 |
2004/08/12 | 199 | 200 | 199 | 199 | 3,000 |
2004/08/11 | 196 | 199 | 196 | 199 | 16,000 |
2004/08/10 | 195 | 197 | 195 | 197 | 5,000 |
2004/08/09 | 192 | 195 | 190 | 195 | 35,000 |
2004/08/06 | 192 | 199 | 192 | 199 | 32,000 |
2004/08/05 | 202 | 202 | 195 | 202 | 14,000 |
2004/08/04 | 201 | 202 | 192 | 202 | 43,000 |
2004/08/03 | 206 | 206 | 200 | 204 | 26,000 |
2004/08/02 | 205 | 205 | 204 | 204 | 9,000 |
2004/07/30 | 203 | 205 | 201 | 205 | 14,000 |
2004/07/29 | 201 | 201 | 196 | 199 | 18,000 |
2004/07/28 | 205 | 205 | 198 | 200 | 8,000 |
2004/07/27 | 202 | 202 | 197 | 198 | 25,000 |
2004/07/26 | 205 | 206 | 203 | 204 | 41,000 |
2004/07/23 | 209 | 209 | 206 | 207 | 30,000 |
2004/07/22 | 209 | 209 | 207 | 208 | 26,000 |
2004/07/21 | 213 | 213 | 210 | 212 | 25,000 |
2004/07/20 | 215 | 215 | 210 | 210 | 20,000 |
2004/07/16 | 211 | 212 | 211 | 212 | 11,000 |
2004/07/15 | 210 | 217 | 210 | 213 | 26,000 |
2004/07/14 | 215 | 218 | 210 | 210 | 70,000 |
2004/07/13 | 216 | 217 | 212 | 212 | 44,000 |
2004/07/12 | 209 | 215 | 209 | 214 | 22,000 |
2004/07/09 | 207 | 210 | 203 | 209 | 60,000 |
2004/07/08 | 210 | 212 | 209 | 209 | 32,000 |
2004/07/07 | 211 | 213 | 208 | 210 | 54,000 |
2004/07/06 | 210 | 213 | 208 | 211 | 66,000 |
2004/07/05 | 214 | 214 | 209 | 209 | 111,000 |
2004/07/02 | 214 | 216 | 213 | 216 | 70,000 |
2004/07/01 | 221 | 221 | 215 | 219 | 43,000 |
2004/06/30 | 225 | 225 | 217 | 221 | 65,000 |
2004/06/29 | 228 | 228 | 220 | 223 | 81,000 |
2004/06/28 | 213 | 229 | 213 | 229 | 255,000 |
2004/06/25 | 212 | 213 | 212 | 212 | 37,000 |
2004/06/24 | 210 | 211 | 208 | 211 | 33,000 |
2004/06/23 | 211 | 212 | 210 | 210 | 26,000 |
2004/06/22 | 211 | 214 | 210 | 211 | 16,000 |
2004/06/21 | 211 | 216 | 210 | 210 | 33,000 |
2004/06/18 | 215 | 218 | 210 | 213 | 85,000 |
2004/06/17 | 212 | 212 | 210 | 210 | 34,000 |
2004/06/16 | 210 | 211 | 209 | 209 | 23,000 |
2004/06/15 | 210 | 211 | 208 | 209 | 24,000 |
2004/06/14 | 208 | 214 | 208 | 209 | 42,000 |
2004/06/11 | 208 | 211 | 205 | 208 | 65,000 |
2004/06/10 | 203 | 208 | 201 | 207 | 46,000 |
2004/06/09 | 203 | 205 | 201 | 203 | 14,000 |
2004/06/08 | 202 | 205 | 202 | 203 | 14,000 |
2004/06/07 | 199 | 200 | 198 | 199 | 31,000 |
2004/06/04 | 199 | 199 | 194 | 194 | 36,000 |
2004/06/03 | 199 | 201 | 195 | 200 | 42,000 |
2004/06/02 | 202 | 204 | 200 | 204 | 29,000 |
2004/06/01 | 203 | 205 | 199 | 200 | 49,000 |
2004/05/31 | 207 | 208 | 200 | 201 | 15,000 |
2004/05/28 | 210 | 210 | 206 | 206 | 18,000 |
2004/05/27 | 208 | 208 | 206 | 206 | 3,000 |
2004/05/26 | 207 | 207 | 207 | 207 | 7,000 |
2004/05/25 | 209 | 209 | 208 | 208 | 4,000 |
2004/05/24 | 214 | 214 | 208 | 209 | 18,000 |
2004/05/21 | 209 | 209 | 204 | 207 | 28,000 |
2004/05/20 | 218 | 218 | 200 | 204 | 50,000 |
2004/05/19 | 202 | 214 | 199 | 214 | 29,000 |
2004/05/18 | 180 | 197 | 180 | 182 | 36,000 |
2004/05/17 | 202 | 202 | 182 | 190 | 70,000 |
2004/05/14 | 200 | 208 | 200 | 201 | 35,000 |
2004/05/13 | 200 | 209 | 200 | 200 | 61,000 |
2004/05/12 | 207 | 207 | 197 | 199 | 34,000 |
2004/05/11 | 181 | 198 | 180 | 188 | 68,000 |
2004/05/10 | 204 | 210 | 196 | 196 | 65,000 |
2004/05/07 | 222 | 222 | 217 | 219 | 67,000 |
2004/05/06 | 225 | 227 | 220 | 222 | 60,000 |
2004/04/30 | 223 | 228 | 220 | 227 | 59,000 |
2004/04/28 | 229 | 234 | 223 | 230 | 67,000 |
2004/04/27 | 228 | 229 | 224 | 228 | 24,000 |
2004/04/26 | 228 | 232 | 226 | 231 | 64,000 |
2004/04/23 | 237 | 237 | 226 | 226 | 50,000 |
2004/04/22 | 233 | 236 | 232 | 236 | 65,000 |
2004/04/21 | 228 | 233 | 228 | 230 | 29,000 |
2004/04/20 | 225 | 229 | 222 | 229 | 64,000 |
2004/04/19 | 235 | 236 | 221 | 225 | 57,000 |
2004/04/16 | 236 | 236 | 231 | 235 | 49,000 |
2004/04/15 | 245 | 248 | 235 | 236 | 173,000 |
2004/04/14 | 233 | 245 | 232 | 243 | 165,000 |
2004/04/13 | 236 | 238 | 233 | 233 | 59,000 |
2004/04/12 | 234 | 236 | 232 | 232 | 58,000 |
2004/04/09 | 230 | 236 | 226 | 236 | 105,000 |
2004/04/08 | 233 | 236 | 231 | 236 | 89,000 |
2004/04/07 | 233 | 233 | 231 | 232 | 29,000 |
2004/04/06 | 232 | 233 | 232 | 233 | 33,000 |
2004/04/05 | 234 | 235 | 231 | 231 | 75,000 |
2004/04/02 | 238 | 239 | 233 | 233 | 90,000 |
2004/04/01 | 236 | 237 | 230 | 231 | 105,000 |
2004/03/31 | 235 | 236 | 230 | 236 | 64,000 |
2004/03/30 | 237 | 238 | 234 | 234 | 42,000 |
2004/03/29 | 242 | 244 | 235 | 236 | 80,000 |
2004/03/26 | 246 | 246 | 234 | 239 | 184,000 |
2004/03/25 | 258 | 259 | 243 | 246 | 340,000 |
2004/03/24 | 243 | 260 | 237 | 253 | 1,218,000 |
2004/03/23 | 220 | 233 | 220 | 233 | 410,000 |
2004/03/22 | 218 | 220 | 216 | 218 | 51,000 |
2004/03/19 | 215 | 220 | 215 | 216 | 30,000 |
2004/03/18 | 223 | 224 | 218 | 218 | 33,000 |
2004/03/17 | 220 | 222 | 218 | 222 | 35,000 |
2004/03/16 | 223 | 223 | 218 | 218 | 21,000 |
2004/03/15 | 220 | 220 | 218 | 219 | 22,000 |
2004/03/12 | 220 | 222 | 215 | 217 | 82,000 |
2004/03/11 | 223 | 226 | 223 | 224 | 85,000 |
2004/03/10 | 222 | 224 | 220 | 224 | 54,000 |
2004/03/09 | 225 | 225 | 220 | 222 | 95,000 |
2004/03/08 | 225 | 229 | 220 | 224 | 160,000 |
2004/03/05 | 209 | 230 | 208 | 222 | 446,000 |
2004/03/04 | 207 | 209 | 205 | 208 | 62,000 |
2004/03/03 | 210 | 210 | 205 | 206 | 33,000 |
2004/03/02 | 213 | 213 | 207 | 207 | 45,000 |
2004/03/01 | 208 | 213 | 208 | 212 | 87,000 |
2004/02/27 | 205 | 207 | 204 | 207 | 21,000 |
2004/02/26 | 199 | 206 | 199 | 206 | 27,000 |
2004/02/25 | 202 | 202 | 198 | 199 | 13,000 |
2004/02/24 | 205 | 205 | 202 | 202 | 6,000 |
2004/02/23 | 208 | 208 | 202 | 202 | 12,000 |
2004/02/20 | 206 | 206 | 203 | 203 | 15,000 |
2004/02/19 | 207 | 209 | 202 | 203 | 21,000 |
2004/02/18 | 210 | 210 | 205 | 208 | 24,000 |
2004/02/17 | 207 | 211 | 203 | 210 | 32,000 |
2004/02/16 | 210 | 211 | 206 | 209 | 21,000 |
2004/02/13 | 205 | 207 | 203 | 203 | 23,000 |
2004/02/12 | 195 | 212 | 195 | 209 | 53,000 |
2004/02/10 | 194 | 197 | 192 | 192 | 28,000 |
2004/02/09 | 197 | 203 | 194 | 194 | 36,000 |
2004/02/06 | 198 | 199 | 192 | 197 | 23,000 |
2004/02/05 | 187 | 197 | 186 | 197 | 68,000 |
2004/02/04 | 205 | 205 | 194 | 195 | 92,000 |
2004/02/03 | 214 | 214 | 205 | 205 | 51,000 |
2004/02/02 | 211 | 213 | 204 | 209 | 35,000 |
2004/01/30 | 214 | 216 | 210 | 211 | 66,000 |
2004/01/29 | 201 | 213 | 201 | 205 | 164,000 |
2004/01/28 | 227 | 227 | 215 | 216 | 104,000 |
2004/01/27 | 236 | 238 | 223 | 227 | 273,000 |
2004/01/26 | 228 | 238 | 225 | 236 | 614,000 |
2004/01/23 | 225 | 232 | 218 | 231 | 579,000 |
2004/01/22 | 211 | 228 | 210 | 226 | 576,000 |
2004/01/21 | 210 | 223 | 199 | 213 | 803,000 |
2004/01/20 | 184 | 216 | 184 | 214 | 630,000 |
2004/01/19 | 184 | 187 | 183 | 183 | 32,000 |
2004/01/16 | 186 | 186 | 183 | 183 | 44,000 |
2004/01/15 | 188 | 189 | 185 | 185 | 48,000 |
2004/01/14 | 187 | 187 | 183 | 186 | 31,000 |
2004/01/13 | 187 | 188 | 185 | 185 | 27,000 |
2004/01/09 | 187 | 190 | 186 | 187 | 43,000 |
2004/01/08 | 186 | 188 | 182 | 186 | 93,000 |
2004/01/07 | 190 | 190 | 185 | 188 | 23,000 |
2004/01/06 | 188 | 190 | 183 | 185 | 77,000 |
2004/01/05 | 180 | 185 | 180 | 182 | 62,000 |