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 |
---|---|---|---|---|---|
2017/12/29 | 173 | 174 | 173 | 173 | 34,000 |
2017/12/28 | 174 | 174 | 173 | 173 | 45,000 |
2017/12/27 | 173 | 174 | 172 | 174 | 45,000 |
2017/12/26 | 173 | 174 | 171 | 172 | 229,000 |
2017/12/25 | 175 | 175 | 172 | 173 | 77,000 |
2017/12/22 | 174 | 174 | 172 | 174 | 88,000 |
2017/12/21 | 173 | 174 | 172 | 173 | 153,000 |
2017/12/20 | 174 | 175 | 171 | 173 | 213,000 |
2017/12/19 | 175 | 175 | 173 | 174 | 173,000 |
2017/12/18 | 177 | 177 | 175 | 175 | 92,000 |
2017/12/15 | 177 | 177 | 176 | 177 | 35,000 |
2017/12/14 | 176 | 177 | 175 | 177 | 57,000 |
2017/12/13 | 178 | 178 | 177 | 177 | 49,000 |
2017/12/12 | 178 | 178 | 177 | 178 | 41,000 |
2017/12/11 | 177 | 178 | 177 | 178 | 56,000 |
2017/12/08 | 175 | 175 | 175 | 175 | 94,000 |
2017/12/07 | 174 | 177 | 174 | 175 | 20,000 |
2017/12/06 | 175 | 175 | 174 | 174 | 72,000 |
2017/12/05 | 177 | 177 | 172 | 175 | 106,000 |
2017/12/04 | 179 | 180 | 178 | 178 | 134,000 |
2017/12/01 | 176 | 179 | 176 | 178 | 58,000 |
2017/11/30 | 178 | 178 | 174 | 176 | 96,000 |
2017/11/29 | 177 | 180 | 176 | 179 | 82,000 |
2017/11/28 | 179 | 180 | 176 | 177 | 36,000 |
2017/11/27 | 178 | 181 | 176 | 178 | 45,000 |
2017/11/24 | 177 | 180 | 176 | 178 | 99,000 |
2017/11/22 | 176 | 178 | 176 | 177 | 32,000 |
2017/11/21 | 175 | 178 | 175 | 176 | 33,000 |
2017/11/20 | 175 | 176 | 173 | 175 | 38,000 |
2017/11/17 | 174 | 175 | 173 | 175 | 77,000 |
2017/11/16 | 171 | 175 | 171 | 173 | 148,000 |
2017/11/15 | 179 | 179 | 173 | 173 | 148,000 |
2017/11/14 | 182 | 182 | 179 | 180 | 64,000 |
2017/11/13 | 184 | 184 | 182 | 183 | 40,000 |
2017/11/10 | 182 | 183 | 181 | 183 | 52,000 |
2017/11/09 | 184 | 185 | 182 | 183 | 84,000 |
2017/11/08 | 183 | 184 | 183 | 184 | 44,000 |
2017/11/07 | 183 | 184 | 183 | 184 | 34,000 |
2017/11/06 | 184 | 185 | 183 | 183 | 63,000 |
2017/11/02 | 184 | 185 | 182 | 184 | 99,000 |
2017/11/01 | 184 | 184 | 183 | 184 | 37,000 |
2017/10/31 | 184 | 185 | 183 | 184 | 109,000 |
2017/10/30 | 186 | 188 | 185 | 186 | 108,000 |
2017/10/27 | 187 | 187 | 185 | 185 | 39,000 |
2017/10/26 | 184 | 187 | 184 | 187 | 125,000 |
2017/10/25 | 187 | 187 | 185 | 185 | 128,000 |
2017/10/24 | 187 | 188 | 186 | 187 | 94,000 |
2017/10/23 | 189 | 189 | 186 | 186 | 84,000 |
2017/10/20 | 187 | 187 | 186 | 186 | 70,000 |
2017/10/19 | 187 | 189 | 187 | 188 | 84,000 |
2017/10/18 | 189 | 189 | 185 | 187 | 124,000 |
2017/10/17 | 189 | 189 | 186 | 186 | 66,000 |
2017/10/16 | 189 | 191 | 187 | 189 | 136,000 |
2017/10/13 | 183 | 189 | 181 | 186 | 264,000 |
2017/10/12 | 184 | 186 | 183 | 183 | 72,000 |
2017/10/11 | 184 | 186 | 183 | 184 | 194,000 |
2017/10/10 | 186 | 188 | 183 | 187 | 65,000 |
2017/10/06 | 182 | 186 | 182 | 186 | 111,000 |
2017/10/05 | 185 | 185 | 181 | 181 | 116,000 |
2017/10/04 | 187 | 188 | 183 | 184 | 114,000 |
2017/10/03 | 179 | 194 | 179 | 188 | 489,000 |
2017/10/02 | 179 | 181 | 178 | 179 | 124,000 |
2017/09/29 | 181 | 181 | 179 | 179 | 35,000 |
2017/09/28 | 182 | 182 | 179 | 181 | 138,000 |
2017/09/27 | 179 | 184 | 179 | 183 | 46,000 |
2017/09/26 | 178 | 180 | 176 | 179 | 175,000 |
2017/09/25 | 177 | 178 | 177 | 177 | 37,000 |
2017/09/22 | 178 | 179 | 177 | 178 | 45,000 |
2017/09/21 | 180 | 181 | 178 | 179 | 55,000 |
2017/09/20 | 181 | 181 | 179 | 179 | 45,000 |
2017/09/19 | 180 | 182 | 179 | 181 | 111,000 |
2017/09/15 | 178 | 180 | 176 | 180 | 29,000 |
2017/09/14 | 179 | 179 | 176 | 177 | 45,000 |
2017/09/13 | 175 | 180 | 175 | 177 | 119,000 |
2017/09/12 | 174 | 177 | 174 | 174 | 35,000 |
2017/09/11 | 174 | 176 | 174 | 175 | 17,000 |
2017/09/08 | 173 | 174 | 171 | 174 | 34,000 |
2017/09/07 | 172 | 173 | 171 | 173 | 37,000 |
2017/09/06 | 172 | 173 | 172 | 172 | 24,000 |
2017/09/05 | 176 | 176 | 171 | 172 | 387,000 |
2017/09/04 | 178 | 178 | 174 | 174 | 150,000 |
2017/09/01 | 180 | 180 | 178 | 180 | 18,000 |
2017/08/31 | 178 | 180 | 178 | 180 | 56,000 |
2017/08/30 | 176 | 178 | 176 | 178 | 44,000 |
2017/08/29 | 177 | 177 | 175 | 176 | 174,000 |
2017/08/28 | 177 | 179 | 176 | 177 | 38,000 |
2017/08/25 | 177 | 177 | 176 | 177 | 27,000 |
2017/08/24 | 176 | 176 | 175 | 175 | 38,000 |
2017/08/23 | 177 | 178 | 176 | 176 | 41,000 |
2017/08/22 | 176 | 177 | 176 | 177 | 97,000 |
2017/08/21 | 178 | 180 | 177 | 178 | 52,000 |
2017/08/18 | 179 | 179 | 177 | 178 | 29,000 |
2017/08/17 | 180 | 181 | 179 | 181 | 49,000 |
2017/08/16 | 176 | 180 | 175 | 180 | 102,000 |
2017/08/15 | 175 | 177 | 175 | 176 | 96,000 |
2017/08/14 | 177 | 177 | 175 | 175 | 96,000 |
2017/08/10 | 177 | 179 | 177 | 177 | 86,000 |
2017/08/09 | 180 | 180 | 178 | 178 | 55,000 |
2017/08/08 | 180 | 181 | 179 | 181 | 37,000 |
2017/08/07 | 179 | 180 | 178 | 180 | 74,000 |
2017/08/04 | 177 | 179 | 176 | 179 | 70,000 |
2017/08/03 | 177 | 179 | 177 | 179 | 98,000 |
2017/08/02 | 176 | 181 | 176 | 181 | 88,000 |
2017/08/01 | 181 | 181 | 174 | 176 | 200,000 |
2017/07/31 | 182 | 184 | 181 | 181 | 152,000 |
2017/07/28 | 185 | 186 | 182 | 182 | 98,000 |
2017/07/27 | 182 | 187 | 181 | 185 | 299,000 |
2017/07/26 | 185 | 185 | 182 | 183 | 61,000 |
2017/07/25 | 185 | 185 | 183 | 184 | 68,000 |
2017/07/24 | 180 | 183 | 179 | 183 | 129,000 |
2017/07/21 | 182 | 184 | 181 | 181 | 313,000 |
2017/07/20 | 178 | 179 | 177 | 178 | 55,000 |
2017/07/19 | 177 | 178 | 174 | 178 | 82,000 |
2017/07/18 | 180 | 180 | 176 | 176 | 82,000 |
2017/07/14 | 179 | 179 | 178 | 178 | 40,000 |
2017/07/13 | 178 | 179 | 177 | 179 | 60,000 |
2017/07/12 | 181 | 181 | 177 | 178 | 151,000 |
2017/07/11 | 184 | 184 | 180 | 181 | 184,000 |
2017/07/10 | 180 | 184 | 179 | 182 | 462,000 |
2017/07/07 | 178 | 180 | 176 | 177 | 169,000 |
2017/07/06 | 176 | 180 | 176 | 176 | 208,000 |
2017/07/05 | 174 | 175 | 174 | 175 | 45,000 |
2017/07/04 | 175 | 175 | 172 | 175 | 107,000 |
2017/07/03 | 175 | 175 | 172 | 174 | 99,000 |
2017/06/30 | 171 | 174 | 171 | 173 | 85,000 |
2017/06/29 | 172 | 173 | 170 | 173 | 77,000 |
2017/06/28 | 169 | 171 | 169 | 171 | 69,000 |
2017/06/27 | 170 | 172 | 170 | 171 | 61,000 |
2017/06/26 | 169 | 170 | 168 | 170 | 15,000 |
2017/06/23 | 170 | 170 | 168 | 168 | 101,000 |
2017/06/22 | 170 | 173 | 170 | 171 | 131,000 |
2017/06/21 | 169 | 170 | 169 | 170 | 67,000 |
2017/06/20 | 168 | 171 | 168 | 171 | 149,000 |
2017/06/19 | 170 | 170 | 168 | 169 | 78,000 |
2017/06/16 | 170 | 171 | 168 | 171 | 69,000 |
2017/06/15 | 168 | 169 | 168 | 169 | 57,000 |
2017/06/14 | 167 | 170 | 167 | 169 | 87,000 |
2017/06/13 | 166 | 167 | 165 | 167 | 38,000 |
2017/06/12 | 165 | 166 | 165 | 166 | 75,000 |
2017/06/09 | 166 | 167 | 164 | 165 | 54,000 |
2017/06/08 | 166 | 168 | 166 | 166 | 44,000 |
2017/06/07 | 165 | 166 | 164 | 166 | 52,000 |
2017/06/06 | 167 | 167 | 165 | 165 | 147,000 |
2017/06/05 | 169 | 170 | 168 | 169 | 93,000 |
2017/06/02 | 169 | 171 | 169 | 171 | 48,000 |
2017/06/01 | 168 | 170 | 168 | 170 | 85,000 |
2017/05/31 | 168 | 170 | 168 | 170 | 69,000 |
2017/05/30 | 169 | 169 | 168 | 168 | 39,000 |
2017/05/29 | 169 | 170 | 169 | 169 | 14,000 |
2017/05/26 | 170 | 170 | 169 | 170 | 52,000 |
2017/05/25 | 168 | 170 | 168 | 170 | 31,000 |
2017/05/24 | 167 | 169 | 166 | 168 | 67,000 |
2017/05/23 | 168 | 168 | 167 | 167 | 36,000 |
2017/05/22 | 166 | 168 | 166 | 168 | 38,000 |
2017/05/19 | 166 | 167 | 166 | 166 | 36,000 |
2017/05/18 | 165 | 166 | 164 | 165 | 68,000 |
2017/05/17 | 169 | 170 | 168 | 168 | 71,000 |
2017/05/16 | 167 | 172 | 167 | 171 | 140,000 |
2017/05/15 | 168 | 168 | 166 | 167 | 75,000 |
2017/05/12 | 170 | 171 | 168 | 169 | 61,000 |
2017/05/11 | 170 | 171 | 169 | 171 | 128,000 |
2017/05/10 | 170 | 170 | 169 | 170 | 77,000 |
2017/05/09 | 170 | 170 | 169 | 170 | 90,000 |
2017/05/08 | 167 | 169 | 167 | 168 | 139,000 |
2017/05/02 | 164 | 167 | 164 | 165 | 157,000 |
2017/05/01 | 165 | 166 | 164 | 165 | 165,000 |
2017/04/28 | 170 | 170 | 166 | 167 | 136,000 |
2017/04/27 | 170 | 170 | 167 | 170 | 388,000 |
2017/04/26 | 169 | 173 | 169 | 173 | 205,000 |
2017/04/25 | 164 | 168 | 164 | 166 | 175,000 |
2017/04/24 | 165 | 168 | 165 | 165 | 112,000 |
2017/04/21 | 164 | 165 | 163 | 164 | 135,000 |
2017/04/20 | 163 | 164 | 161 | 163 | 140,000 |
2017/04/19 | 163 | 164 | 162 | 163 | 105,000 |
2017/04/18 | 163 | 165 | 162 | 163 | 122,000 |
2017/04/17 | 160 | 162 | 159 | 162 | 51,000 |
2017/04/14 | 160 | 161 | 159 | 160 | 88,000 |
2017/04/13 | 160 | 161 | 157 | 161 | 103,000 |
2017/04/12 | 165 | 165 | 161 | 161 | 299,000 |
2017/04/11 | 168 | 168 | 165 | 167 | 199,000 |
2017/04/10 | 169 | 171 | 168 | 169 | 98,000 |
2017/04/07 | 168 | 170 | 166 | 167 | 168,000 |
2017/04/06 | 169 | 169 | 165 | 166 | 346,000 |
2017/04/05 | 168 | 171 | 168 | 170 | 301,000 |
2017/04/04 | 176 | 177 | 167 | 168 | 608,000 |
2017/04/03 | 180 | 180 | 174 | 177 | 420,000 |
2017/03/31 | 187 | 188 | 180 | 180 | 492,000 |
2017/03/30 | 184 | 189 | 183 | 187 | 638,000 |
2017/03/29 | 195 | 198 | 194 | 194 | 101,000 |
2017/03/28 | 198 | 198 | 196 | 198 | 167,000 |
2017/03/27 | 196 | 204 | 193 | 200 | 580,000 |
2017/03/24 | 192 | 193 | 192 | 193 | 95,000 |
2017/03/23 | 193 | 193 | 190 | 192 | 166,000 |
2017/03/22 | 196 | 197 | 194 | 194 | 197,000 |
2017/03/21 | 200 | 200 | 198 | 199 | 78,000 |
2017/03/17 | 201 | 201 | 199 | 200 | 118,000 |
2017/03/16 | 200 | 202 | 199 | 202 | 226,000 |
2017/03/15 | 201 | 202 | 199 | 199 | 154,000 |
2017/03/14 | 200 | 201 | 199 | 201 | 257,000 |
2017/03/13 | 196 | 199 | 196 | 198 | 156,000 |
2017/03/10 | 196 | 197 | 195 | 196 | 104,000 |
2017/03/09 | 197 | 197 | 195 | 196 | 108,000 |
2017/03/08 | 199 | 199 | 196 | 197 | 91,000 |
2017/03/07 | 199 | 200 | 198 | 199 | 102,000 |
2017/03/06 | 198 | 199 | 197 | 199 | 83,000 |
2017/03/03 | 198 | 199 | 197 | 198 | 143,000 |
2017/03/02 | 199 | 200 | 198 | 199 | 229,000 |
2017/03/01 | 200 | 200 | 195 | 197 | 186,000 |
2017/02/28 | 200 | 207 | 197 | 199 | 667,000 |
2017/02/27 | 201 | 201 | 195 | 195 | 295,000 |
2017/02/24 | 201 | 202 | 199 | 200 | 139,000 |
2017/02/23 | 201 | 201 | 198 | 201 | 199,000 |
2017/02/22 | 201 | 202 | 199 | 200 | 124,000 |
2017/02/21 | 203 | 203 | 200 | 201 | 109,000 |
2017/02/20 | 201 | 204 | 201 | 203 | 194,000 |
2017/02/17 | 200 | 203 | 198 | 202 | 124,000 |
2017/02/16 | 203 | 205 | 202 | 202 | 170,000 |
2017/02/15 | 205 | 206 | 202 | 203 | 293,000 |
2017/02/14 | 200 | 206 | 200 | 203 | 466,000 |
2017/02/13 | 200 | 202 | 198 | 199 | 170,000 |
2017/02/10 | 200 | 201 | 198 | 200 | 238,000 |
2017/02/09 | 191 | 204 | 191 | 197 | 586,000 |
2017/02/08 | 192 | 193 | 191 | 192 | 68,000 |
2017/02/07 | 192 | 194 | 191 | 192 | 88,000 |
2017/02/06 | 195 | 195 | 193 | 193 | 96,000 |
2017/02/03 | 196 | 196 | 193 | 193 | 191,000 |
2017/02/02 | 202 | 202 | 195 | 195 | 390,000 |
2017/02/01 | 197 | 200 | 197 | 197 | 119,000 |
2017/01/31 | 200 | 201 | 196 | 198 | 134,000 |
2017/01/30 | 200 | 204 | 199 | 202 | 333,000 |
2017/01/27 | 200 | 203 | 199 | 199 | 166,000 |
2017/01/26 | 196 | 203 | 196 | 201 | 393,000 |
2017/01/25 | 195 | 200 | 195 | 197 | 229,000 |
2017/01/24 | 187 | 200 | 185 | 195 | 573,000 |
2017/01/23 | 189 | 189 | 186 | 187 | 50,000 |
2017/01/20 | 187 | 189 | 185 | 189 | 44,000 |
2017/01/19 | 187 | 189 | 186 | 187 | 87,000 |
2017/01/18 | 185 | 188 | 183 | 186 | 221,000 |
2017/01/17 | 188 | 189 | 186 | 187 | 194,000 |
2017/01/16 | 192 | 192 | 189 | 189 | 127,000 |
2017/01/13 | 193 | 194 | 191 | 193 | 132,000 |
2017/01/12 | 195 | 196 | 192 | 195 | 146,000 |
2017/01/11 | 195 | 197 | 193 | 194 | 84,000 |
2017/01/10 | 195 | 196 | 192 | 193 | 124,000 |
2017/01/06 | 193 | 196 | 192 | 194 | 142,000 |
2017/01/05 | 198 | 199 | 194 | 194 | 221,000 |
2017/01/04 | 192 | 199 | 190 | 196 | 287,000 |