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 |
---|---|---|---|---|---|
2018/12/28 | 1,005 | 1,036 | 1,005 | 1,025 | 5,200 |
2018/12/27 | 1,013 | 1,020 | 1,011 | 1,016 | 4,400 |
2018/12/26 | 994 | 998 | 957 | 983 | 14,900 |
2018/12/25 | 990 | 990 | 943 | 954 | 26,600 |
2018/12/21 | 1,073 | 1,073 | 995 | 995 | 20,100 |
2018/12/20 | 1,120 | 1,120 | 1,079 | 1,080 | 11,800 |
2018/12/19 | 1,168 | 1,168 | 1,131 | 1,137 | 11,200 |
2018/12/18 | 1,186 | 1,186 | 1,172 | 1,172 | 9,200 |
2018/12/17 | 1,214 | 1,215 | 1,182 | 1,182 | 10,700 |
2018/12/14 | 1,213 | 1,224 | 1,182 | 1,189 | 36,800 |
2018/12/13 | 1,238 | 1,240 | 1,230 | 1,232 | 11,400 |
2018/12/12 | 1,254 | 1,254 | 1,233 | 1,236 | 7,900 |
2018/12/11 | 1,256 | 1,263 | 1,241 | 1,242 | 4,600 |
2018/12/10 | 1,246 | 1,257 | 1,246 | 1,256 | 6,100 |
2018/12/07 | 1,272 | 1,272 | 1,257 | 1,257 | 7,300 |
2018/12/06 | 1,257 | 1,263 | 1,250 | 1,257 | 7,000 |
2018/12/05 | 1,263 | 1,278 | 1,230 | 1,253 | 14,800 |
2018/12/04 | 1,281 | 1,281 | 1,261 | 1,263 | 6,100 |
2018/12/03 | 1,274 | 1,278 | 1,268 | 1,273 | 4,200 |
2018/11/30 | 1,270 | 1,276 | 1,261 | 1,274 | 22,600 |
2018/11/29 | 1,297 | 1,297 | 1,271 | 1,278 | 4,800 |
2018/11/28 | 1,273 | 1,288 | 1,263 | 1,285 | 9,100 |
2018/11/27 | 1,263 | 1,270 | 1,260 | 1,268 | 8,200 |
2018/11/26 | 1,260 | 1,267 | 1,258 | 1,263 | 14,000 |
2018/11/22 | 1,268 | 1,268 | 1,258 | 1,260 | 7,300 |
2018/11/21 | 1,260 | 1,268 | 1,245 | 1,266 | 9,300 |
2018/11/20 | 1,292 | 1,292 | 1,264 | 1,268 | 4,000 |
2018/11/19 | 1,297 | 1,297 | 1,284 | 1,288 | 8,800 |
2018/11/16 | 1,335 | 1,335 | 1,280 | 1,284 | 11,000 |
2018/11/15 | 1,269 | 1,280 | 1,265 | 1,275 | 15,200 |
2018/11/14 | 1,260 | 1,269 | 1,260 | 1,265 | 4,400 |
2018/11/13 | 1,310 | 1,310 | 1,260 | 1,260 | 23,500 |
2018/11/12 | 1,346 | 1,346 | 1,316 | 1,318 | 8,800 |
2018/11/09 | 1,348 | 1,367 | 1,348 | 1,350 | 21,800 |
2018/11/08 | 1,376 | 1,385 | 1,352 | 1,357 | 11,700 |
2018/11/07 | 1,371 | 1,394 | 1,371 | 1,385 | 10,000 |
2018/11/06 | 1,362 | 1,390 | 1,362 | 1,381 | 6,800 |
2018/11/05 | 1,373 | 1,386 | 1,371 | 1,375 | 2,200 |
2018/11/02 | 1,373 | 1,403 | 1,363 | 1,373 | 12,700 |
2018/11/01 | 1,415 | 1,427 | 1,391 | 1,391 | 9,900 |
2018/10/31 | 1,440 | 1,461 | 1,420 | 1,432 | 4,200 |
2018/10/30 | 1,388 | 1,447 | 1,386 | 1,430 | 4,300 |
2018/10/29 | 1,423 | 1,424 | 1,381 | 1,418 | 4,600 |
2018/10/26 | 1,425 | 1,455 | 1,424 | 1,424 | 3,500 |
2018/10/25 | 1,465 | 1,465 | 1,415 | 1,423 | 20,100 |
2018/10/24 | 1,461 | 1,471 | 1,460 | 1,467 | 8,000 |
2018/10/23 | 1,490 | 1,490 | 1,474 | 1,474 | 7,900 |
2018/10/22 | 1,480 | 1,480 | 1,480 | 1,480 | 500 |
2018/10/19 | 1,477 | 1,484 | 1,473 | 1,480 | 2,300 |
2018/10/18 | 1,488 | 1,488 | 1,480 | 1,482 | 2,800 |
2018/10/17 | 1,486 | 1,486 | 1,481 | 1,482 | 7,900 |
2018/10/16 | 1,485 | 1,485 | 1,480 | 1,482 | 21,500 |
2018/10/15 | 1,501 | 1,501 | 1,485 | 1,485 | 3,600 |
2018/10/12 | 1,490 | 1,501 | 1,480 | 1,501 | 11,400 |
2018/10/11 | 1,520 | 1,520 | 1,492 | 1,492 | 20,500 |
2018/10/10 | 1,544 | 1,544 | 1,523 | 1,524 | 1,600 |
2018/10/09 | 1,550 | 1,550 | 1,544 | 1,544 | 500 |
2018/10/05 | 1,560 | 1,560 | 1,550 | 1,550 | 1,600 |
2018/10/04 | 1,565 | 1,565 | 1,558 | 1,559 | 2,000 |
2018/10/03 | 1,570 | 1,571 | 1,565 | 1,565 | 2,400 |
2018/10/02 | 1,570 | 1,572 | 1,570 | 1,570 | 4,300 |
2018/10/01 | 1,568 | 1,584 | 1,558 | 1,570 | 3,600 |
2018/09/28 | 1,620 | 1,623 | 1,604 | 1,608 | 1,300 |
2018/09/27 | 1,620 | 1,621 | 1,601 | 1,606 | 3,100 |
2018/09/26 | 1,629 | 1,636 | 1,629 | 1,632 | 4,000 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 163 | 163 | 159 | 163 | 48,000 |
2018/09/21 | 160 | 163 | 160 | 163 | 74,000 |
2018/09/20 | 161 | 163 | 161 | 163 | 22,000 |
2018/09/19 | 163 | 164 | 162 | 162 | 26,000 |
2018/09/18 | 163 | 164 | 162 | 163 | 54,000 |
2018/09/14 | 162 | 163 | 161 | 163 | 63,000 |
2018/09/13 | 160 | 162 | 159 | 160 | 39,000 |
2018/09/12 | 161 | 161 | 159 | 160 | 66,000 |
2018/09/11 | 159 | 160 | 159 | 160 | 14,000 |
2018/09/10 | 159 | 161 | 159 | 159 | 59,000 |
2018/09/07 | 158 | 159 | 155 | 159 | 106,000 |
2018/09/06 | 165 | 175 | 159 | 159 | 797,000 |
2018/09/05 | 156 | 157 | 156 | 157 | 24,000 |
2018/09/04 | 157 | 157 | 156 | 156 | 14,000 |
2018/09/03 | 155 | 156 | 155 | 156 | 33,000 |
2018/08/31 | 156 | 157 | 154 | 155 | 35,000 |
2018/08/30 | 154 | 157 | 154 | 156 | 53,000 |
2018/08/29 | 154 | 155 | 154 | 155 | 9,000 |
2018/08/28 | 155 | 157 | 155 | 155 | 42,000 |
2018/08/27 | 153 | 154 | 152 | 154 | 27,000 |
2018/08/24 | 150 | 152 | 150 | 152 | 67,000 |
2018/08/23 | 152 | 152 | 150 | 151 | 39,000 |
2018/08/22 | 150 | 153 | 149 | 153 | 87,000 |
2018/08/21 | 151 | 152 | 150 | 150 | 49,000 |
2018/08/20 | 151 | 152 | 151 | 152 | 35,000 |
2018/08/17 | 152 | 152 | 152 | 152 | 14,000 |
2018/08/16 | 151 | 152 | 151 | 151 | 70,000 |
2018/08/15 | 152 | 152 | 150 | 152 | 18,000 |
2018/08/14 | 152 | 152 | 151 | 152 | 66,000 |
2018/08/13 | 151 | 154 | 151 | 153 | 76,000 |
2018/08/10 | 154 | 154 | 152 | 152 | 23,000 |
2018/08/09 | 153 | 154 | 152 | 153 | 108,000 |
2018/08/08 | 155 | 155 | 154 | 154 | 107,000 |
2018/08/07 | 156 | 156 | 155 | 155 | 12,000 |
2018/08/06 | 155 | 156 | 155 | 156 | 29,000 |
2018/08/03 | 154 | 157 | 154 | 156 | 190,000 |
2018/08/02 | 156 | 156 | 154 | 155 | 47,000 |
2018/08/01 | 156 | 156 | 153 | 155 | 157,000 |
2018/07/31 | 156 | 158 | 155 | 156 | 34,000 |
2018/07/30 | 156 | 158 | 155 | 156 | 68,000 |
2018/07/27 | 155 | 158 | 155 | 158 | 51,000 |
2018/07/26 | 156 | 157 | 154 | 157 | 161,000 |
2018/07/25 | 158 | 158 | 155 | 155 | 246,000 |
2018/07/24 | 158 | 159 | 157 | 158 | 41,000 |
2018/07/23 | 158 | 159 | 158 | 158 | 14,000 |
2018/07/20 | 157 | 159 | 156 | 159 | 66,000 |
2018/07/19 | 158 | 159 | 158 | 158 | 135,000 |
2018/07/18 | 159 | 159 | 159 | 159 | 88,000 |
2018/07/17 | 161 | 162 | 158 | 158 | 78,000 |
2018/07/13 | 163 | 164 | 161 | 163 | 35,000 |
2018/07/12 | 165 | 165 | 163 | 164 | 88,000 |
2018/07/11 | 163 | 164 | 162 | 164 | 22,000 |
2018/07/10 | 163 | 165 | 163 | 164 | 54,000 |
2018/07/09 | 163 | 164 | 161 | 163 | 64,000 |
2018/07/06 | 153 | 159 | 153 | 159 | 81,000 |
2018/07/05 | 157 | 157 | 151 | 154 | 201,000 |
2018/07/04 | 158 | 159 | 157 | 157 | 85,000 |
2018/07/03 | 163 | 163 | 160 | 160 | 82,000 |
2018/07/02 | 167 | 168 | 162 | 163 | 101,000 |
2018/06/29 | 168 | 168 | 167 | 167 | 29,000 |
2018/06/28 | 168 | 169 | 164 | 168 | 101,000 |
2018/06/27 | 163 | 168 | 163 | 168 | 122,000 |
2018/06/26 | 161 | 163 | 161 | 162 | 34,000 |
2018/06/25 | 161 | 166 | 160 | 164 | 92,000 |
2018/06/22 | 161 | 162 | 160 | 161 | 47,000 |
2018/06/21 | 165 | 165 | 162 | 163 | 67,000 |
2018/06/20 | 165 | 165 | 162 | 165 | 113,000 |
2018/06/19 | 175 | 176 | 165 | 165 | 374,000 |
2018/06/18 | 162 | 179 | 160 | 175 | 1,194,000 |
2018/06/15 | 159 | 160 | 157 | 160 | 66,000 |
2018/06/14 | 157 | 159 | 157 | 159 | 45,000 |
2018/06/13 | 159 | 159 | 158 | 159 | 39,000 |
2018/06/12 | 157 | 159 | 157 | 159 | 39,000 |
2018/06/11 | 157 | 157 | 156 | 157 | 70,000 |
2018/06/08 | 157 | 158 | 157 | 158 | 29,000 |
2018/06/07 | 158 | 159 | 158 | 159 | 23,000 |
2018/06/06 | 154 | 158 | 154 | 158 | 178,000 |
2018/06/05 | 156 | 156 | 155 | 155 | 226,000 |
2018/06/04 | 160 | 160 | 156 | 157 | 176,000 |
2018/06/01 | 163 | 163 | 157 | 158 | 371,000 |
2018/05/31 | 163 | 163 | 162 | 163 | 21,000 |
2018/05/30 | 161 | 163 | 161 | 163 | 30,000 |
2018/05/29 | 165 | 165 | 163 | 164 | 39,000 |
2018/05/28 | 165 | 165 | 164 | 165 | 24,000 |
2018/05/25 | 165 | 166 | 165 | 165 | 26,000 |
2018/05/24 | 168 | 168 | 165 | 165 | 52,000 |
2018/05/23 | 168 | 170 | 168 | 169 | 63,000 |
2018/05/22 | 168 | 169 | 167 | 169 | 50,000 |
2018/05/21 | 166 | 167 | 166 | 167 | 16,000 |
2018/05/18 | 168 | 168 | 166 | 166 | 52,000 |
2018/05/17 | 168 | 169 | 167 | 168 | 36,000 |
2018/05/16 | 168 | 169 | 168 | 169 | 14,000 |
2018/05/15 | 170 | 170 | 167 | 169 | 50,000 |
2018/05/14 | 171 | 171 | 170 | 171 | 18,000 |
2018/05/11 | 170 | 171 | 168 | 170 | 34,000 |
2018/05/10 | 166 | 169 | 166 | 169 | 50,000 |
2018/05/09 | 168 | 170 | 167 | 169 | 47,000 |
2018/05/08 | 168 | 170 | 168 | 170 | 66,000 |
2018/05/07 | 167 | 169 | 167 | 168 | 52,000 |
2018/05/02 | 168 | 168 | 166 | 168 | 17,000 |
2018/05/01 | 167 | 168 | 166 | 168 | 16,000 |
2018/04/27 | 166 | 168 | 164 | 167 | 65,000 |
2018/04/26 | 170 | 172 | 170 | 172 | 63,000 |
2018/04/25 | 168 | 170 | 167 | 170 | 26,000 |
2018/04/24 | 170 | 170 | 168 | 169 | 58,000 |
2018/04/23 | 167 | 170 | 167 | 170 | 32,000 |
2018/04/20 | 165 | 168 | 165 | 168 | 43,000 |
2018/04/19 | 163 | 166 | 163 | 166 | 40,000 |
2018/04/18 | 164 | 165 | 163 | 164 | 22,000 |
2018/04/17 | 164 | 164 | 161 | 163 | 131,000 |
2018/04/16 | 164 | 165 | 164 | 164 | 28,000 |
2018/04/13 | 162 | 165 | 162 | 165 | 70,000 |
2018/04/12 | 163 | 163 | 161 | 162 | 29,000 |
2018/04/11 | 164 | 164 | 162 | 162 | 46,000 |
2018/04/10 | 162 | 163 | 162 | 163 | 12,000 |
2018/04/09 | 162 | 164 | 162 | 164 | 15,000 |
2018/04/06 | 163 | 163 | 162 | 162 | 17,000 |
2018/04/05 | 162 | 165 | 161 | 163 | 89,000 |
2018/04/04 | 161 | 162 | 161 | 162 | 25,000 |
2018/04/03 | 159 | 161 | 159 | 161 | 26,000 |
2018/04/02 | 161 | 162 | 161 | 162 | 16,000 |
2018/03/30 | 162 | 163 | 161 | 161 | 28,000 |
2018/03/29 | 162 | 162 | 160 | 161 | 195,000 |
2018/03/28 | 160 | 161 | 159 | 161 | 29,000 |
2018/03/27 | 160 | 162 | 159 | 162 | 84,000 |
2018/03/26 | 160 | 160 | 158 | 160 | 75,000 |
2018/03/23 | 162 | 162 | 160 | 160 | 121,000 |
2018/03/22 | 163 | 164 | 163 | 164 | 151,000 |
2018/03/20 | 164 | 164 | 162 | 163 | 45,000 |
2018/03/19 | 164 | 164 | 161 | 163 | 82,000 |
2018/03/16 | 165 | 165 | 163 | 164 | 43,000 |
2018/03/15 | 166 | 166 | 164 | 165 | 68,000 |
2018/03/14 | 168 | 168 | 165 | 167 | 69,000 |
2018/03/13 | 164 | 167 | 163 | 166 | 80,000 |
2018/03/12 | 165 | 166 | 163 | 164 | 123,000 |
2018/03/09 | 164 | 165 | 163 | 164 | 59,000 |
2018/03/08 | 165 | 165 | 163 | 164 | 33,000 |
2018/03/07 | 162 | 165 | 162 | 165 | 69,000 |
2018/03/06 | 163 | 166 | 163 | 165 | 117,000 |
2018/03/05 | 164 | 164 | 161 | 162 | 50,000 |
2018/03/02 | 166 | 166 | 164 | 164 | 170,000 |
2018/03/01 | 165 | 166 | 165 | 166 | 218,000 |
2018/02/28 | 169 | 169 | 164 | 165 | 159,000 |
2018/02/27 | 171 | 171 | 170 | 170 | 12,000 |
2018/02/26 | 169 | 171 | 169 | 170 | 80,000 |
2018/02/23 | 169 | 169 | 167 | 168 | 202,000 |
2018/02/22 | 167 | 168 | 166 | 167 | 26,000 |
2018/02/21 | 166 | 168 | 166 | 167 | 32,000 |
2018/02/20 | 168 | 168 | 166 | 167 | 21,000 |
2018/02/19 | 166 | 168 | 166 | 168 | 45,000 |
2018/02/16 | 163 | 167 | 163 | 167 | 52,000 |
2018/02/15 | 167 | 167 | 162 | 163 | 86,000 |
2018/02/14 | 163 | 163 | 160 | 162 | 187,000 |
2018/02/13 | 166 | 166 | 162 | 163 | 154,000 |
2018/02/09 | 162 | 166 | 160 | 166 | 176,000 |
2018/02/08 | 168 | 169 | 166 | 166 | 50,000 |
2018/02/07 | 170 | 173 | 168 | 168 | 176,000 |
2018/02/06 | 169 | 169 | 161 | 165 | 186,000 |
2018/02/05 | 175 | 175 | 173 | 174 | 82,000 |
2018/02/02 | 178 | 178 | 177 | 178 | 49,000 |
2018/02/01 | 178 | 178 | 177 | 178 | 81,000 |
2018/01/31 | 178 | 179 | 178 | 178 | 55,000 |
2018/01/30 | 178 | 181 | 177 | 178 | 150,000 |
2018/01/29 | 180 | 180 | 176 | 178 | 315,000 |
2018/01/26 | 187 | 188 | 184 | 185 | 190,000 |
2018/01/25 | 185 | 188 | 184 | 185 | 206,000 |
2018/01/24 | 183 | 184 | 182 | 183 | 60,000 |
2018/01/23 | 181 | 184 | 181 | 183 | 90,000 |
2018/01/22 | 181 | 182 | 181 | 181 | 44,000 |
2018/01/19 | 181 | 182 | 181 | 181 | 29,000 |
2018/01/18 | 181 | 183 | 181 | 182 | 47,000 |
2018/01/17 | 182 | 186 | 179 | 181 | 178,000 |
2018/01/16 | 182 | 183 | 182 | 182 | 55,000 |
2018/01/15 | 183 | 184 | 181 | 182 | 60,000 |
2018/01/12 | 187 | 187 | 183 | 183 | 107,000 |
2018/01/11 | 181 | 186 | 181 | 185 | 137,000 |
2018/01/10 | 179 | 182 | 178 | 181 | 169,000 |
2018/01/09 | 178 | 179 | 176 | 178 | 122,000 |
2018/01/05 | 175 | 176 | 174 | 175 | 80,000 |
2018/01/04 | 176 | 176 | 173 | 175 | 76,000 |