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 |
---|---|---|---|---|---|
2007/12/28 | 162 | 162 | 159 | 159 | 41,000 |
2007/12/27 | 161 | 166 | 161 | 162 | 45,000 |
2007/12/26 | 159 | 165 | 159 | 162 | 44,000 |
2007/12/25 | 170 | 172 | 157 | 159 | 73,000 |
2007/12/21 | 170 | 173 | 167 | 168 | 56,000 |
2007/12/20 | 173 | 173 | 170 | 172 | 31,000 |
2007/12/19 | 176 | 180 | 171 | 171 | 77,000 |
2007/12/18 | 174 | 181 | 173 | 181 | 28,000 |
2007/12/17 | 180 | 181 | 173 | 173 | 45,000 |
2007/12/14 | 180 | 181 | 180 | 180 | 41,000 |
2007/12/13 | 183 | 185 | 182 | 183 | 20,000 |
2007/12/12 | 183 | 185 | 183 | 184 | 11,000 |
2007/12/11 | 189 | 189 | 181 | 181 | 23,000 |
2007/12/10 | 185 | 187 | 185 | 185 | 18,000 |
2007/12/07 | 190 | 190 | 184 | 189 | 29,000 |
2007/12/06 | 190 | 190 | 186 | 189 | 10,000 |
2007/12/05 | 184 | 187 | 184 | 187 | 18,000 |
2007/12/04 | 189 | 189 | 187 | 187 | 12,000 |
2007/12/03 | 190 | 191 | 188 | 190 | 11,000 |
2007/11/30 | 183 | 195 | 183 | 195 | 35,000 |
2007/11/29 | 184 | 187 | 183 | 184 | 41,000 |
2007/11/28 | 187 | 192 | 179 | 184 | 46,000 |
2007/11/27 | 187 | 190 | 186 | 187 | 13,000 |
2007/11/26 | 185 | 190 | 185 | 187 | 8,000 |
2007/11/22 | 183 | 192 | 183 | 189 | 22,000 |
2007/11/21 | 195 | 195 | 187 | 187 | 5,000 |
2007/11/20 | 187 | 195 | 183 | 195 | 22,000 |
2007/11/19 | 190 | 192 | 185 | 192 | 8,000 |
2007/11/16 | 188 | 191 | 187 | 191 | 21,000 |
2007/11/15 | 190 | 197 | 190 | 196 | 14,000 |
2007/11/14 | 188 | 192 | 187 | 190 | 9,000 |
2007/11/13 | 184 | 188 | 184 | 187 | 7,000 |
2007/11/12 | 192 | 193 | 188 | 189 | 22,000 |
2007/11/09 | 195 | 197 | 190 | 197 | 31,000 |
2007/11/08 | 199 | 199 | 195 | 196 | 14,000 |
2007/11/07 | 201 | 205 | 201 | 201 | 11,000 |
2007/11/06 | 202 | 204 | 197 | 203 | 13,000 |
2007/11/05 | 200 | 205 | 198 | 198 | 15,000 |
2007/11/02 | 203 | 204 | 201 | 201 | 25,000 |
2007/11/01 | 207 | 209 | 204 | 205 | 12,000 |
2007/10/31 | 203 | 206 | 202 | 206 | 30,000 |
2007/10/30 | 204 | 206 | 202 | 203 | 35,000 |
2007/10/29 | 208 | 212 | 201 | 201 | 81,000 |
2007/10/26 | 200 | 203 | 195 | 203 | 44,000 |
2007/10/25 | 199 | 215 | 195 | 203 | 136,000 |
2007/10/24 | 197 | 200 | 194 | 196 | 35,000 |
2007/10/23 | 200 | 200 | 197 | 197 | 16,000 |
2007/10/22 | 195 | 197 | 193 | 197 | 37,000 |
2007/10/19 | 198 | 202 | 198 | 198 | 40,000 |
2007/10/18 | 196 | 199 | 195 | 199 | 37,000 |
2007/10/17 | 203 | 203 | 194 | 196 | 92,000 |
2007/10/16 | 205 | 240 | 204 | 208 | 1,392,000 |
2007/10/15 | 201 | 203 | 200 | 200 | 14,000 |
2007/10/12 | 200 | 205 | 200 | 200 | 20,000 |
2007/10/11 | 200 | 203 | 199 | 203 | 23,000 |
2007/10/10 | 205 | 205 | 200 | 200 | 7,000 |
2007/10/09 | 200 | 201 | 199 | 200 | 11,000 |
2007/10/05 | 200 | 203 | 199 | 200 | 17,000 |
2007/10/04 | 200 | 203 | 195 | 200 | 22,000 |
2007/10/03 | 197 | 200 | 195 | 200 | 34,000 |
2007/10/02 | 192 | 193 | 192 | 192 | 15,000 |
2007/10/01 | 195 | 195 | 181 | 192 | 40,000 |
2007/09/28 | 195 | 195 | 193 | 195 | 8,000 |
2007/09/27 | 191 | 198 | 191 | 198 | 21,000 |
2007/09/26 | 190 | 190 | 186 | 190 | 10,000 |
2007/09/25 | 188 | 189 | 185 | 187 | 7,000 |
2007/09/21 | 187 | 187 | 183 | 183 | 21,000 |
2007/09/20 | 195 | 195 | 187 | 187 | 20,000 |
2007/09/19 | 190 | 198 | 190 | 190 | 32,000 |
2007/09/18 | 191 | 191 | 186 | 186 | 2,000 |
2007/09/14 | 192 | 192 | 190 | 190 | 45,000 |
2007/09/13 | 188 | 188 | 185 | 188 | 17,000 |
2007/09/12 | 189 | 189 | 187 | 187 | 60,000 |
2007/09/11 | 193 | 193 | 188 | 190 | 41,000 |
2007/09/10 | 195 | 195 | 193 | 193 | 51,000 |
2007/09/07 | 192 | 225 | 191 | 203 | 645,000 |
2007/09/06 | 187 | 187 | 186 | 187 | 11,000 |
2007/09/05 | 192 | 192 | 187 | 187 | 41,000 |
2007/09/04 | 192 | 192 | 190 | 191 | 9,000 |
2007/09/03 | 193 | 193 | 191 | 191 | 3,000 |
2007/08/31 | 188 | 193 | 187 | 193 | 16,000 |
2007/08/30 | 192 | 192 | 188 | 190 | 24,000 |
2007/08/29 | 185 | 190 | 184 | 187 | 32,000 |
2007/08/28 | 189 | 190 | 189 | 190 | 15,000 |
2007/08/27 | 190 | 191 | 190 | 190 | 20,000 |
2007/08/24 | 190 | 191 | 188 | 190 | 32,000 |
2007/08/23 | 189 | 192 | 189 | 192 | 31,000 |
2007/08/22 | 193 | 193 | 186 | 186 | 72,000 |
2007/08/21 | 192 | 197 | 190 | 195 | 44,000 |
2007/08/20 | 196 | 197 | 183 | 197 | 51,000 |
2007/08/17 | 203 | 203 | 190 | 193 | 50,000 |
2007/08/16 | 203 | 204 | 199 | 202 | 48,000 |
2007/08/15 | 205 | 205 | 202 | 205 | 74,000 |
2007/08/14 | 207 | 209 | 206 | 208 | 35,000 |
2007/08/13 | 204 | 218 | 204 | 210 | 134,000 |
2007/08/10 | 204 | 215 | 201 | 206 | 127,000 |
2007/08/09 | 215 | 215 | 209 | 209 | 151,000 |
2007/08/08 | 219 | 228 | 210 | 215 | 698,000 |
2007/08/07 | 213 | 273 | 211 | 211 | 4,611,000 |
2007/08/06 | 205 | 212 | 205 | 212 | 6,000 |
2007/08/03 | 214 | 214 | 210 | 211 | 13,000 |
2007/08/02 | 214 | 214 | 211 | 213 | 17,000 |
2007/08/01 | 213 | 214 | 211 | 211 | 14,000 |
2007/07/31 | 216 | 216 | 212 | 214 | 20,000 |
2007/07/30 | 213 | 215 | 212 | 213 | 16,000 |
2007/07/27 | 214 | 214 | 210 | 212 | 23,000 |
2007/07/26 | 213 | 216 | 213 | 214 | 22,000 |
2007/07/25 | 210 | 217 | 210 | 217 | 53,000 |
2007/07/24 | 213 | 218 | 212 | 212 | 61,000 |
2007/07/23 | 219 | 219 | 213 | 215 | 25,000 |
2007/07/20 | 220 | 222 | 219 | 220 | 48,000 |
2007/07/19 | 222 | 224 | 220 | 221 | 29,000 |
2007/07/18 | 219 | 222 | 218 | 221 | 41,000 |
2007/07/17 | 229 | 229 | 211 | 221 | 84,000 |
2007/07/13 | 229 | 229 | 225 | 225 | 13,000 |
2007/07/12 | 224 | 228 | 221 | 226 | 33,000 |
2007/07/11 | 223 | 226 | 222 | 225 | 41,000 |
2007/07/10 | 224 | 226 | 223 | 223 | 22,000 |
2007/07/09 | 222 | 228 | 217 | 223 | 73,000 |
2007/07/06 | 226 | 226 | 222 | 225 | 23,000 |
2007/07/05 | 227 | 228 | 226 | 226 | 27,000 |
2007/07/04 | 227 | 230 | 225 | 230 | 26,000 |
2007/07/03 | 232 | 233 | 228 | 228 | 103,000 |
2007/07/02 | 232 | 233 | 228 | 232 | 94,000 |
2007/06/29 | 230 | 237 | 230 | 233 | 121,000 |
2007/06/28 | 232 | 233 | 226 | 232 | 113,000 |
2007/06/27 | 229 | 239 | 229 | 235 | 219,000 |
2007/06/26 | 223 | 229 | 220 | 229 | 143,000 |
2007/06/25 | 233 | 233 | 223 | 223 | 273,000 |
2007/06/22 | 216 | 239 | 216 | 229 | 1,121,000 |
2007/06/21 | 211 | 214 | 211 | 213 | 41,000 |
2007/06/20 | 213 | 213 | 211 | 211 | 63,000 |
2007/06/19 | 212 | 213 | 209 | 211 | 70,000 |
2007/06/18 | 213 | 213 | 210 | 212 | 55,000 |
2007/06/15 | 210 | 210 | 207 | 210 | 40,000 |
2007/06/14 | 208 | 213 | 204 | 205 | 77,000 |
2007/06/13 | 207 | 210 | 206 | 208 | 37,000 |
2007/06/12 | 211 | 211 | 208 | 208 | 38,000 |
2007/06/11 | 212 | 213 | 209 | 209 | 49,000 |
2007/06/08 | 215 | 215 | 208 | 209 | 115,000 |
2007/06/07 | 214 | 215 | 213 | 215 | 39,000 |
2007/06/06 | 216 | 216 | 213 | 214 | 73,000 |
2007/06/05 | 215 | 216 | 213 | 216 | 56,000 |
2007/06/04 | 215 | 218 | 215 | 215 | 105,000 |
2007/06/01 | 220 | 220 | 211 | 214 | 168,000 |
2007/05/31 | 234 | 238 | 220 | 220 | 421,000 |
2007/05/30 | 216 | 246 | 210 | 233 | 808,000 |
2007/05/29 | 200 | 217 | 198 | 216 | 219,000 |
2007/05/28 | 197 | 199 | 197 | 199 | 22,000 |
2007/05/25 | 201 | 201 | 196 | 200 | 19,000 |
2007/05/24 | 198 | 201 | 198 | 201 | 9,000 |
2007/05/23 | 198 | 199 | 198 | 198 | 19,000 |
2007/05/22 | 191 | 196 | 191 | 193 | 29,000 |
2007/05/21 | 194 | 194 | 190 | 191 | 11,000 |
2007/05/18 | 195 | 196 | 187 | 193 | 73,000 |
2007/05/17 | 201 | 201 | 195 | 196 | 31,000 |
2007/05/16 | 208 | 210 | 201 | 202 | 58,000 |
2007/05/15 | 210 | 211 | 207 | 208 | 43,000 |
2007/05/14 | 211 | 214 | 210 | 210 | 67,000 |
2007/05/11 | 216 | 218 | 210 | 210 | 95,000 |
2007/05/10 | 222 | 222 | 219 | 219 | 15,000 |
2007/05/09 | 220 | 222 | 219 | 222 | 18,000 |
2007/05/08 | 223 | 223 | 218 | 220 | 38,000 |
2007/05/07 | 221 | 221 | 215 | 218 | 14,000 |
2007/05/02 | 215 | 217 | 215 | 217 | 46,000 |
2007/05/01 | 216 | 218 | 215 | 215 | 22,000 |
2007/04/27 | 214 | 217 | 214 | 216 | 40,000 |
2007/04/26 | 222 | 222 | 215 | 215 | 44,000 |
2007/04/25 | 217 | 219 | 216 | 217 | 23,000 |
2007/04/24 | 218 | 219 | 216 | 217 | 41,000 |
2007/04/23 | 222 | 224 | 218 | 218 | 22,000 |
2007/04/20 | 223 | 223 | 221 | 222 | 21,000 |
2007/04/19 | 228 | 228 | 220 | 225 | 64,000 |
2007/04/18 | 227 | 227 | 221 | 223 | 33,000 |
2007/04/17 | 232 | 232 | 227 | 227 | 14,000 |
2007/04/16 | 229 | 231 | 229 | 229 | 6,000 |
2007/04/13 | 232 | 232 | 228 | 229 | 11,000 |
2007/04/12 | 233 | 233 | 228 | 228 | 7,000 |
2007/04/11 | 233 | 233 | 230 | 230 | 24,000 |
2007/04/10 | 233 | 233 | 232 | 232 | 17,000 |
2007/04/09 | 231 | 233 | 228 | 233 | 18,000 |
2007/04/06 | 230 | 231 | 228 | 230 | 34,000 |
2007/04/05 | 235 | 235 | 230 | 230 | 13,000 |
2007/04/04 | 237 | 237 | 231 | 232 | 14,000 |
2007/04/03 | 231 | 232 | 230 | 232 | 14,000 |
2007/04/02 | 237 | 238 | 231 | 231 | 35,000 |
2007/03/30 | 241 | 241 | 236 | 239 | 38,000 |
2007/03/29 | 236 | 240 | 234 | 237 | 34,000 |
2007/03/28 | 234 | 244 | 234 | 244 | 32,000 |
2007/03/27 | 243 | 243 | 233 | 234 | 40,000 |
2007/03/26 | 241 | 241 | 239 | 241 | 25,000 |
2007/03/23 | 239 | 240 | 238 | 240 | 14,000 |
2007/03/22 | 240 | 240 | 237 | 239 | 21,000 |
2007/03/20 | 236 | 238 | 235 | 235 | 10,000 |
2007/03/19 | 234 | 236 | 233 | 234 | 27,000 |
2007/03/16 | 239 | 239 | 231 | 237 | 48,000 |
2007/03/15 | 237 | 241 | 233 | 238 | 39,000 |
2007/03/14 | 232 | 238 | 232 | 237 | 30,000 |
2007/03/13 | 245 | 246 | 240 | 241 | 33,000 |
2007/03/12 | 243 | 247 | 243 | 244 | 10,000 |
2007/03/09 | 249 | 250 | 244 | 245 | 39,000 |
2007/03/08 | 248 | 248 | 241 | 244 | 25,000 |
2007/03/07 | 243 | 247 | 238 | 238 | 85,000 |
2007/03/06 | 244 | 244 | 238 | 243 | 32,000 |
2007/03/05 | 243 | 243 | 231 | 231 | 64,000 |
2007/03/02 | 241 | 250 | 237 | 246 | 68,000 |
2007/03/01 | 246 | 247 | 238 | 240 | 50,000 |
2007/02/28 | 233 | 246 | 228 | 246 | 97,000 |
2007/02/27 | 254 | 258 | 251 | 253 | 126,000 |
2007/02/26 | 259 | 260 | 253 | 253 | 143,000 |
2007/02/23 | 254 | 261 | 250 | 255 | 139,000 |
2007/02/22 | 255 | 263 | 251 | 253 | 335,000 |
2007/02/21 | 246 | 254 | 245 | 252 | 162,000 |
2007/02/20 | 245 | 245 | 244 | 245 | 56,000 |
2007/02/19 | 245 | 245 | 242 | 243 | 39,000 |
2007/02/16 | 243 | 245 | 242 | 243 | 21,000 |
2007/02/15 | 246 | 246 | 242 | 244 | 65,000 |
2007/02/14 | 244 | 246 | 242 | 243 | 34,000 |
2007/02/13 | 242 | 244 | 241 | 244 | 29,000 |
2007/02/09 | 244 | 244 | 240 | 242 | 89,000 |
2007/02/08 | 251 | 251 | 243 | 244 | 56,000 |
2007/02/07 | 247 | 250 | 240 | 247 | 111,000 |
2007/02/06 | 244 | 245 | 240 | 243 | 65,000 |
2007/02/05 | 249 | 249 | 243 | 243 | 30,000 |
2007/02/02 | 248 | 248 | 245 | 246 | 27,000 |
2007/02/01 | 251 | 251 | 246 | 249 | 61,000 |
2007/01/31 | 248 | 250 | 245 | 249 | 53,000 |
2007/01/30 | 254 | 254 | 250 | 251 | 64,000 |
2007/01/29 | 252 | 253 | 248 | 249 | 67,000 |
2007/01/26 | 255 | 258 | 247 | 248 | 194,000 |
2007/01/25 | 255 | 255 | 238 | 253 | 219,000 |
2007/01/24 | 262 | 263 | 253 | 256 | 251,000 |
2007/01/23 | 247 | 259 | 246 | 259 | 381,000 |
2007/01/22 | 238 | 245 | 238 | 244 | 195,000 |
2007/01/19 | 235 | 237 | 235 | 236 | 35,000 |
2007/01/18 | 239 | 239 | 236 | 237 | 31,000 |
2007/01/17 | 236 | 238 | 235 | 236 | 14,000 |
2007/01/16 | 239 | 239 | 235 | 237 | 27,000 |
2007/01/15 | 235 | 236 | 233 | 236 | 13,000 |
2007/01/12 | 233 | 234 | 230 | 234 | 52,000 |
2007/01/11 | 236 | 236 | 233 | 234 | 13,000 |
2007/01/10 | 237 | 237 | 234 | 234 | 46,000 |
2007/01/09 | 236 | 238 | 236 | 238 | 31,000 |
2007/01/05 | 239 | 241 | 236 | 236 | 32,000 |
2007/01/04 | 240 | 240 | 239 | 240 | 16,000 |