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 |
---|---|---|---|---|---|
2014/12/30 | 240 | 240 | 237 | 238 | 44,000 |
2014/12/29 | 238 | 242 | 237 | 238 | 89,000 |
2014/12/26 | 232 | 237 | 232 | 237 | 63,000 |
2014/12/25 | 232 | 232 | 230 | 232 | 158,000 |
2014/12/24 | 232 | 233 | 231 | 231 | 76,000 |
2014/12/22 | 231 | 232 | 229 | 232 | 140,000 |
2014/12/19 | 232 | 232 | 229 | 231 | 105,000 |
2014/12/18 | 232 | 232 | 229 | 229 | 36,000 |
2014/12/17 | 228 | 230 | 227 | 228 | 87,000 |
2014/12/16 | 232 | 232 | 229 | 229 | 111,000 |
2014/12/15 | 233 | 234 | 231 | 233 | 59,000 |
2014/12/12 | 233 | 236 | 233 | 234 | 88,000 |
2014/12/11 | 231 | 235 | 231 | 233 | 68,000 |
2014/12/10 | 232 | 235 | 231 | 232 | 54,000 |
2014/12/09 | 233 | 235 | 232 | 232 | 55,000 |
2014/12/08 | 239 | 239 | 234 | 235 | 78,000 |
2014/12/05 | 243 | 243 | 236 | 238 | 83,000 |
2014/12/04 | 241 | 242 | 239 | 241 | 71,000 |
2014/12/03 | 236 | 242 | 234 | 241 | 134,000 |
2014/12/02 | 235 | 236 | 234 | 234 | 28,000 |
2014/12/01 | 235 | 235 | 232 | 235 | 71,000 |
2014/11/28 | 234 | 234 | 231 | 234 | 77,000 |
2014/11/27 | 234 | 235 | 231 | 231 | 86,000 |
2014/11/26 | 237 | 239 | 232 | 235 | 228,000 |
2014/11/25 | 235 | 240 | 235 | 240 | 52,000 |
2014/11/21 | 234 | 239 | 233 | 237 | 32,000 |
2014/11/20 | 236 | 237 | 234 | 235 | 96,000 |
2014/11/19 | 238 | 238 | 233 | 236 | 109,000 |
2014/11/18 | 235 | 238 | 234 | 238 | 26,000 |
2014/11/17 | 237 | 239 | 233 | 233 | 46,000 |
2014/11/14 | 240 | 240 | 236 | 239 | 46,000 |
2014/11/13 | 239 | 239 | 230 | 237 | 174,000 |
2014/11/12 | 244 | 245 | 238 | 239 | 63,000 |
2014/11/11 | 241 | 244 | 241 | 242 | 20,000 |
2014/11/10 | 241 | 243 | 240 | 242 | 28,000 |
2014/11/07 | 244 | 244 | 241 | 242 | 42,000 |
2014/11/06 | 243 | 248 | 241 | 244 | 84,000 |
2014/11/05 | 243 | 246 | 243 | 246 | 47,000 |
2014/11/04 | 249 | 249 | 242 | 244 | 100,000 |
2014/10/31 | 241 | 248 | 241 | 246 | 158,000 |
2014/10/30 | 237 | 250 | 236 | 245 | 307,000 |
2014/10/29 | 229 | 236 | 229 | 235 | 184,000 |
2014/10/28 | 228 | 231 | 227 | 229 | 48,000 |
2014/10/27 | 226 | 233 | 223 | 231 | 78,000 |
2014/10/24 | 229 | 230 | 224 | 224 | 94,000 |
2014/10/23 | 228 | 228 | 225 | 226 | 37,000 |
2014/10/22 | 228 | 229 | 226 | 228 | 41,000 |
2014/10/21 | 230 | 230 | 225 | 225 | 80,000 |
2014/10/20 | 225 | 231 | 225 | 229 | 55,000 |
2014/10/17 | 227 | 229 | 221 | 221 | 120,000 |
2014/10/16 | 225 | 228 | 223 | 226 | 82,000 |
2014/10/15 | 226 | 227 | 224 | 226 | 56,000 |
2014/10/14 | 227 | 228 | 222 | 224 | 105,000 |
2014/10/10 | 228 | 231 | 224 | 228 | 236,000 |
2014/10/09 | 241 | 243 | 234 | 234 | 120,000 |
2014/10/08 | 238 | 243 | 237 | 241 | 95,000 |
2014/10/07 | 244 | 245 | 240 | 240 | 83,000 |
2014/10/06 | 241 | 246 | 240 | 245 | 233,000 |
2014/10/03 | 240 | 241 | 237 | 240 | 213,000 |
2014/10/02 | 240 | 241 | 239 | 240 | 163,000 |
2014/10/01 | 252 | 253 | 243 | 243 | 184,000 |
2014/09/30 | 257 | 258 | 251 | 253 | 125,000 |
2014/09/29 | 259 | 259 | 255 | 256 | 109,000 |
2014/09/26 | 259 | 260 | 258 | 259 | 80,000 |
2014/09/25 | 259 | 262 | 258 | 262 | 132,000 |
2014/09/24 | 264 | 264 | 261 | 262 | 85,000 |
2014/09/22 | 267 | 268 | 263 | 265 | 99,000 |
2014/09/19 | 266 | 267 | 264 | 267 | 76,000 |
2014/09/18 | 267 | 268 | 265 | 266 | 47,000 |
2014/09/17 | 269 | 269 | 265 | 268 | 77,000 |
2014/09/16 | 270 | 271 | 265 | 266 | 95,000 |
2014/09/12 | 271 | 273 | 269 | 270 | 151,000 |
2014/09/11 | 274 | 277 | 272 | 273 | 158,000 |
2014/09/10 | 265 | 272 | 260 | 269 | 259,000 |
2014/09/09 | 271 | 272 | 266 | 268 | 122,000 |
2014/09/08 | 269 | 275 | 268 | 271 | 155,000 |
2014/09/05 | 273 | 275 | 267 | 268 | 220,000 |
2014/09/04 | 282 | 284 | 272 | 274 | 275,000 |
2014/09/03 | 295 | 295 | 284 | 284 | 262,000 |
2014/09/02 | 296 | 296 | 287 | 287 | 408,000 |
2014/09/01 | 283 | 296 | 282 | 295 | 578,000 |
2014/08/29 | 292 | 294 | 278 | 284 | 878,000 |
2014/08/28 | 295 | 301 | 290 | 295 | 1,119,000 |
2014/08/27 | 300 | 303 | 291 | 296 | 1,723,000 |
2014/08/26 | 285 | 299 | 276 | 293 | 3,556,000 |
2014/08/25 | 262 | 284 | 258 | 284 | 2,437,000 |
2014/08/22 | 274 | 279 | 254 | 254 | 2,632,000 |
2014/08/21 | 237 | 267 | 237 | 264 | 3,435,000 |
2014/08/20 | 239 | 239 | 235 | 236 | 44,000 |
2014/08/19 | 238 | 240 | 236 | 237 | 29,000 |
2014/08/18 | 239 | 241 | 238 | 238 | 24,000 |
2014/08/15 | 240 | 240 | 236 | 238 | 31,000 |
2014/08/14 | 237 | 239 | 235 | 238 | 31,000 |
2014/08/13 | 236 | 238 | 234 | 238 | 39,000 |
2014/08/12 | 236 | 238 | 233 | 234 | 57,000 |
2014/08/11 | 237 | 237 | 233 | 235 | 35,000 |
2014/08/08 | 231 | 236 | 231 | 232 | 122,000 |
2014/08/07 | 231 | 235 | 231 | 235 | 53,000 |
2014/08/06 | 236 | 236 | 232 | 232 | 74,000 |
2014/08/05 | 245 | 245 | 237 | 237 | 204,000 |
2014/08/04 | 250 | 252 | 236 | 245 | 905,000 |
2014/08/01 | 225 | 231 | 224 | 230 | 149,000 |
2014/07/31 | 240 | 240 | 235 | 235 | 58,000 |
2014/07/30 | 240 | 240 | 236 | 238 | 52,000 |
2014/07/29 | 242 | 243 | 239 | 241 | 65,000 |
2014/07/28 | 240 | 241 | 239 | 240 | 41,000 |
2014/07/25 | 237 | 240 | 236 | 240 | 44,000 |
2014/07/24 | 241 | 241 | 237 | 237 | 59,000 |
2014/07/23 | 240 | 242 | 238 | 239 | 60,000 |
2014/07/22 | 238 | 243 | 238 | 239 | 57,000 |
2014/07/18 | 236 | 241 | 222 | 238 | 224,000 |
2014/07/17 | 244 | 245 | 239 | 241 | 169,000 |
2014/07/16 | 245 | 245 | 240 | 242 | 122,000 |
2014/07/15 | 235 | 243 | 233 | 243 | 297,000 |
2014/07/14 | 231 | 235 | 229 | 233 | 107,000 |
2014/07/11 | 233 | 235 | 230 | 231 | 56,000 |
2014/07/10 | 232 | 238 | 230 | 233 | 163,000 |
2014/07/09 | 234 | 234 | 230 | 231 | 51,000 |
2014/07/08 | 231 | 236 | 230 | 234 | 72,000 |
2014/07/07 | 235 | 235 | 231 | 233 | 40,000 |
2014/07/04 | 231 | 234 | 231 | 233 | 37,000 |
2014/07/03 | 232 | 235 | 229 | 233 | 78,000 |
2014/07/02 | 234 | 235 | 232 | 233 | 69,000 |
2014/07/01 | 233 | 234 | 231 | 231 | 72,000 |
2014/06/30 | 232 | 238 | 230 | 234 | 63,000 |
2014/06/27 | 232 | 232 | 226 | 231 | 52,000 |
2014/06/26 | 233 | 233 | 230 | 230 | 41,000 |
2014/06/25 | 231 | 235 | 231 | 233 | 89,000 |
2014/06/24 | 230 | 231 | 229 | 230 | 31,000 |
2014/06/23 | 232 | 232 | 230 | 230 | 59,000 |
2014/06/20 | 233 | 233 | 227 | 229 | 58,000 |
2014/06/19 | 226 | 234 | 225 | 233 | 171,000 |
2014/06/18 | 226 | 226 | 223 | 224 | 75,000 |
2014/06/17 | 225 | 226 | 223 | 226 | 61,000 |
2014/06/16 | 226 | 230 | 225 | 225 | 77,000 |
2014/06/13 | 225 | 227 | 224 | 226 | 96,000 |
2014/06/12 | 225 | 228 | 225 | 225 | 85,000 |
2014/06/11 | 224 | 229 | 222 | 225 | 118,000 |
2014/06/10 | 226 | 228 | 222 | 224 | 141,000 |
2014/06/09 | 225 | 227 | 224 | 224 | 55,000 |
2014/06/06 | 224 | 226 | 223 | 225 | 81,000 |
2014/06/05 | 233 | 233 | 221 | 227 | 117,000 |
2014/06/04 | 233 | 233 | 232 | 233 | 41,000 |
2014/06/03 | 235 | 236 | 228 | 232 | 120,000 |
2014/06/02 | 241 | 242 | 236 | 238 | 137,000 |
2014/05/30 | 227 | 245 | 226 | 242 | 591,000 |
2014/05/29 | 215 | 230 | 215 | 224 | 231,000 |
2014/05/28 | 213 | 216 | 213 | 216 | 90,000 |
2014/05/27 | 212 | 216 | 212 | 213 | 100,000 |
2014/05/26 | 211 | 214 | 210 | 212 | 85,000 |
2014/05/23 | 207 | 210 | 206 | 207 | 27,000 |
2014/05/22 | 203 | 208 | 203 | 205 | 43,000 |
2014/05/21 | 202 | 203 | 202 | 202 | 49,000 |
2014/05/20 | 205 | 206 | 203 | 205 | 68,000 |
2014/05/19 | 208 | 212 | 205 | 205 | 69,000 |
2014/05/16 | 211 | 212 | 209 | 210 | 91,000 |
2014/05/15 | 211 | 213 | 211 | 213 | 58,000 |
2014/05/14 | 212 | 214 | 211 | 213 | 20,000 |
2014/05/13 | 210 | 212 | 207 | 212 | 40,000 |
2014/05/12 | 215 | 216 | 207 | 209 | 87,000 |
2014/05/09 | 214 | 215 | 214 | 214 | 32,000 |
2014/05/08 | 214 | 216 | 214 | 215 | 117,000 |
2014/05/07 | 219 | 220 | 215 | 217 | 63,000 |
2014/05/02 | 222 | 222 | 218 | 219 | 61,000 |
2014/05/01 | 222 | 223 | 216 | 221 | 65,000 |
2014/04/30 | 217 | 223 | 215 | 220 | 93,000 |
2014/04/28 | 215 | 218 | 214 | 218 | 51,000 |
2014/04/25 | 213 | 217 | 213 | 217 | 208,000 |
2014/04/24 | 221 | 225 | 220 | 224 | 44,000 |
2014/04/23 | 222 | 224 | 216 | 219 | 115,000 |
2014/04/22 | 228 | 230 | 220 | 221 | 127,000 |
2014/04/21 | 226 | 233 | 226 | 227 | 101,000 |
2014/04/18 | 225 | 226 | 224 | 226 | 48,000 |
2014/04/17 | 226 | 228 | 226 | 226 | 76,000 |
2014/04/16 | 223 | 228 | 220 | 226 | 83,000 |
2014/04/15 | 225 | 226 | 221 | 221 | 75,000 |
2014/04/14 | 228 | 230 | 225 | 228 | 47,000 |
2014/04/11 | 229 | 233 | 226 | 228 | 100,000 |
2014/04/10 | 235 | 243 | 233 | 233 | 90,000 |
2014/04/09 | 232 | 234 | 227 | 227 | 81,000 |
2014/04/08 | 242 | 242 | 234 | 234 | 91,000 |
2014/04/07 | 240 | 245 | 240 | 242 | 14,000 |
2014/04/04 | 240 | 245 | 240 | 244 | 46,000 |
2014/04/03 | 245 | 245 | 241 | 242 | 79,000 |
2014/04/02 | 237 | 246 | 236 | 246 | 242,000 |
2014/04/01 | 228 | 235 | 226 | 234 | 84,000 |
2014/03/31 | 231 | 231 | 229 | 231 | 51,000 |
2014/03/28 | 234 | 234 | 225 | 228 | 65,000 |
2014/03/27 | 232 | 232 | 226 | 227 | 24,000 |
2014/03/26 | 232 | 235 | 228 | 231 | 68,000 |
2014/03/25 | 236 | 236 | 231 | 232 | 67,000 |
2014/03/24 | 226 | 237 | 221 | 235 | 108,000 |
2014/03/20 | 238 | 238 | 231 | 231 | 69,000 |
2014/03/19 | 238 | 241 | 231 | 238 | 300,000 |
2014/03/18 | 233 | 237 | 226 | 236 | 283,000 |
2014/03/17 | 226 | 234 | 223 | 230 | 226,000 |
2014/03/14 | 216 | 226 | 215 | 221 | 201,000 |
2014/03/13 | 217 | 224 | 216 | 219 | 61,000 |
2014/03/12 | 215 | 218 | 215 | 217 | 17,000 |
2014/03/11 | 219 | 219 | 214 | 219 | 68,000 |
2014/03/10 | 215 | 224 | 214 | 218 | 128,000 |
2014/03/07 | 214 | 216 | 214 | 215 | 32,000 |
2014/03/06 | 214 | 216 | 209 | 213 | 55,000 |
2014/03/05 | 216 | 219 | 215 | 215 | 36,000 |
2014/03/04 | 219 | 219 | 213 | 215 | 22,000 |
2014/03/03 | 221 | 221 | 218 | 218 | 7,000 |
2014/02/28 | 218 | 218 | 211 | 214 | 25,000 |
2014/02/27 | 219 | 219 | 217 | 218 | 17,000 |
2014/02/26 | 219 | 219 | 218 | 218 | 14,000 |
2014/02/25 | 221 | 221 | 218 | 219 | 15,000 |
2014/02/24 | 217 | 219 | 217 | 217 | 13,000 |
2014/02/21 | 214 | 220 | 214 | 218 | 30,000 |
2014/02/20 | 218 | 218 | 214 | 215 | 16,000 |
2014/02/19 | 216 | 220 | 215 | 216 | 11,000 |
2014/02/18 | 212 | 218 | 212 | 216 | 42,000 |
2014/02/17 | 210 | 214 | 209 | 213 | 11,000 |
2014/02/14 | 216 | 216 | 208 | 209 | 43,000 |
2014/02/13 | 215 | 217 | 215 | 215 | 17,000 |
2014/02/12 | 217 | 218 | 215 | 215 | 31,000 |
2014/02/10 | 213 | 216 | 213 | 215 | 36,000 |
2014/02/07 | 210 | 213 | 210 | 213 | 36,000 |
2014/02/06 | 207 | 211 | 203 | 208 | 37,000 |
2014/02/05 | 204 | 207 | 203 | 205 | 60,000 |
2014/02/04 | 205 | 206 | 201 | 202 | 151,000 |
2014/02/03 | 218 | 218 | 213 | 213 | 86,000 |
2014/01/31 | 225 | 227 | 220 | 222 | 50,000 |
2014/01/30 | 226 | 226 | 223 | 224 | 57,000 |
2014/01/29 | 227 | 230 | 227 | 230 | 27,000 |
2014/01/28 | 228 | 228 | 225 | 227 | 93,000 |
2014/01/27 | 226 | 226 | 222 | 223 | 73,000 |
2014/01/24 | 235 | 236 | 231 | 232 | 62,000 |
2014/01/23 | 243 | 243 | 238 | 238 | 41,000 |
2014/01/22 | 243 | 243 | 240 | 242 | 55,000 |
2014/01/21 | 245 | 245 | 242 | 243 | 28,000 |
2014/01/20 | 245 | 245 | 242 | 243 | 51,000 |
2014/01/17 | 238 | 245 | 236 | 245 | 85,000 |
2014/01/16 | 237 | 239 | 236 | 237 | 47,000 |
2014/01/15 | 237 | 240 | 236 | 237 | 40,000 |
2014/01/14 | 236 | 238 | 233 | 237 | 67,000 |
2014/01/10 | 238 | 242 | 238 | 240 | 46,000 |
2014/01/09 | 240 | 241 | 238 | 241 | 63,000 |
2014/01/08 | 238 | 238 | 235 | 238 | 45,000 |
2014/01/07 | 240 | 240 | 236 | 238 | 31,000 |
2014/01/06 | 237 | 240 | 235 | 240 | 61,000 |