1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 2012年

5612 日本鋳鉄管(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28239241238241125,0002,410
2012-12-27237241237238314,0002,380
2012-12-26237242235241312,0002,410
2012-12-25238242236239227,0002,390
2012-12-21239243230234331,0002,340
2012-12-20236239235238269,0002,380
2012-12-19237249237240543,0002,400
2012-12-18238241235235536,0002,350
2012-12-17249250238242704,0002,420
2012-12-142352502352461,763,0002,460
2012-12-132202362202352,397,0002,350
2012-12-12215217212217317,0002,170
2012-12-11210215208215373,0002,150
2012-12-10213213205206287,0002,060
2012-12-07208214206212543,0002,120
2012-12-06202206201205273,0002,050
2012-12-05199203196201295,0002,010
2012-12-04193202193199522,0001,990
2012-12-03190194189191167,0001,910
2012-11-3019019118819076,0001,900
2012-11-29188192187189139,0001,890
2012-11-28188194186191305,0001,910
2012-11-27186187183185119,0001,850
2012-11-2618818818418569,0001,850
2012-11-2218918918318488,0001,840
2012-11-2119019018718833,0001,880
2012-11-20191191186188111,0001,880
2012-11-19183190179190133,0001,900
2012-11-16185185181182164,0001,820
2012-11-15174180173180103,0001,800
2012-11-1417117216917149,0001,710
2012-11-1317517617117163,0001,710
2012-11-1218018017417557,0001,750
2012-11-0918218217818063,0001,800
2012-11-08184188181182204,0001,820
2012-11-07192192186188341,0001,880
2012-11-06183187182184281,0001,840
2012-11-0518118118018074,0001,800
2012-11-02181184179180198,0001,800
2012-11-01179185174180449,0001,800
2012-10-3117217717217756,0001,770
2012-10-30175177172175195,0001,750
2012-10-29173174171173129,0001,730
2012-10-2617017116816961,0001,690
2012-10-2517017116917178,0001,710
2012-10-24169171167171147,0001,710
2012-10-23172177168169607,0001,690
2012-10-2215516115416174,0001,610
2012-10-1916016015715734,0001,570
2012-10-18157160156156112,0001,560
2012-10-1715515615315655,0001,560
2012-10-1615415515415431,0001,540
2012-10-1515515515015455,0001,540
2012-10-1215615615315633,0001,560
2012-10-1115415715415622,0001,560
2012-10-1015715715515664,0001,560
2012-10-0916216216016024,0001,600
2012-10-0516216316016223,0001,620
2012-10-0416216215716134,0001,610
2012-10-0315916015715756,0001,570
2012-10-0216116215915959,0001,590
2012-10-0116016015816029,0001,600
2012-09-2816316516216326,0001,630
2012-09-2716116316116318,0001,630
2012-09-2616016316016230,0001,620
2012-09-2516316315716051,0001,600
2012-09-2416516516216431,0001,640
2012-09-2116716816616621,0001,660
2012-09-2016816816516639,0001,660
2012-09-1916616716516772,0001,670
2012-09-1816716916416693,0001,660
2012-09-14161166161165103,0001,650
2012-09-1316316416116294,0001,620
2012-09-1215916215816190,0001,610
2012-09-1115915915715932,0001,590
2012-09-1015615915615954,0001,590
2012-09-0715916015815995,0001,590
2012-09-0615315415315418,0001,540
2012-09-0515415415215353,0001,530
2012-09-0415715715315694,0001,560
2012-09-0316316315915952,0001,590
2012-08-3116216316116346,0001,630
2012-08-3016216316016197,0001,610
2012-08-2916616816616732,0001,670
2012-08-28179179166167126,0001,670
2012-08-2717217216916946,0001,690
2012-08-2417017216917222,0001,720
2012-08-2317317317017153,0001,710
2012-08-2218118117517540,0001,750
2012-08-2118118117817830,0001,780
2012-08-2018218217917951,0001,790
2012-08-1718218417918282,0001,820
2012-08-16175182175182205,0001,820
2012-08-1517717717317324,0001,730
2012-08-1417417917417875,0001,780
2012-08-1317317417017165,0001,710
2012-08-10172173168169102,0001,690
2012-08-0916517316417194,0001,710
2012-08-08165168162163101,0001,630
2012-08-0716716716316637,0001,660
2012-08-0616516516216422,0001,640
2012-08-0316616616116242,0001,620
2012-08-0216917116816892,0001,680
2012-08-0116816916616953,0001,690
2012-07-3116616916516668,0001,660
2012-07-3016516716216741,0001,670
2012-07-2716316316016283,0001,620
2012-07-2616016015515859,0001,580
2012-07-25161162155155122,0001,550
2012-07-2416416415916446,0001,640
2012-07-23170170153159209,0001,590
2012-07-2017717817317362,0001,730
2012-07-19176181173177222,0001,770
2012-07-181911961781781,359,0001,780
2012-07-1717817917617651,0001,760
2012-07-1317517817317871,0001,780
2012-07-12178178171175123,0001,750
2012-07-11163179163175249,0001,750
2012-07-1016516616316335,0001,630
2012-07-091731731671677,0001,670
2012-07-0616817216817053,0001,700
2012-07-0517617617317424,0001,740
2012-07-0417317617317444,0001,740
2012-07-0317017216917254,0001,720
2012-07-0217117216917044,0001,700
2012-06-2916917116617068,0001,700
2012-06-2816817016816821,0001,680
2012-06-2717017016516964,0001,690
2012-06-2616716916716819,0001,680
2012-06-2517117216817151,0001,710
2012-06-2216517016217087,0001,700
2012-06-2116416516316538,0001,650
2012-06-2016416715916774,0001,670
2012-06-1916516716416419,0001,640
2012-06-1816816916516738,0001,670
2012-06-15169170164165153,0001,650
2012-06-14161168158168275,0001,680
2012-06-13152162152152179,0001,520
2012-06-1214514714514723,0001,470
2012-06-1114914914814836,0001,480
2012-06-0814514514314455,0001,440
2012-06-0714614714414648,0001,460
2012-06-0614014313614370,0001,430
2012-06-0513514013514048,0001,400
2012-06-04136138133133154,0001,330
2012-06-01152152142143131,0001,430
2012-05-31154156150151105,0001,510
2012-05-3015916015316024,0001,600
2012-05-2915015715015716,0001,570
2012-05-2815415415015224,0001,520
2012-05-2515916015515750,0001,570
2012-05-2415915915615963,0001,590
2012-05-2316716816116243,0001,620
2012-05-2216416616116569,0001,650
2012-05-2115516115416171,0001,610
2012-05-18153155152154100,0001,540
2012-05-17148158148157114,0001,570
2012-05-16151154145150211,0001,500
2012-05-15152154142146289,0001,460
2012-05-14167168155157100,0001,570
2012-05-1117417716816887,0001,680
2012-05-1016517216417173,0001,710
2012-05-0917417516916977,0001,690
2012-05-0817517717317635,0001,760
2012-05-07175176173173139,0001,730
2012-05-0218718818318392,0001,830
2012-05-0119119318618696,0001,860
2012-04-27204207192195594,0001,950
2012-04-2621421721121697,0002,160
2012-04-25214214209212174,0002,120
2012-04-24219219213213133,0002,130
2012-04-23219221217219168,0002,190
2012-04-2021521821421794,0002,170
2012-04-19216219212215193,0002,150
2012-04-1821121320921375,0002,130
2012-04-17210214209210108,0002,100
2012-04-16212217210210128,0002,100
2012-04-13211214210213141,0002,130
2012-04-1221021020620972,0002,090
2012-04-11203210202208222,0002,080
2012-04-10214222205206592,0002,060
2012-04-09204214200214275,0002,140
2012-04-0620720720220456,0002,040
2012-04-05209209201207182,0002,070
2012-04-04215219207209462,0002,090
2012-04-032112252092151,514,0002,150
2012-04-0220620620020260,0002,020
2012-03-3020420620120661,0002,060
2012-03-29200205195203195,0002,030
2012-03-2819519919519958,0001,990
2012-03-27201203198200127,0002,000
2012-03-26198201197198379,0001,980
2012-03-23206208205206116,0002,060
2012-03-2220920920720778,0002,070
2012-03-21212214208208168,0002,080
2012-03-19210212207212304,0002,120
2012-03-16215215211212436,0002,120
2012-03-152162222102152,282,0002,150
2012-03-14192206192200527,0002,000
2012-03-13192192189189100,0001,890
2012-03-12195195190192108,0001,920
2012-03-09190192188192159,0001,920
2012-03-0819119218918960,0001,890
2012-03-07181194181189320,0001,890
2012-03-0618318318018044,0001,800
2012-03-0518018418018252,0001,820
2012-03-0217818217818270,0001,820
2012-03-01185185175175108,0001,750
2012-02-2918418418118297,0001,820
2012-02-2818718718218475,0001,840
2012-02-2719019018618860,0001,880
2012-02-2419319318718990,0001,890
2012-02-2319119118718828,0001,880
2012-02-2218519018319087,0001,900
2012-02-2118118318018279,0001,820
2012-02-2018418618218235,0001,820
2012-02-1718618618218362,0001,830
2012-02-1618818818518543,0001,850
2012-02-1518918918518861,0001,880
2012-02-14190190185188199,0001,880
2012-02-13184190184187138,0001,870
2012-02-10193193185187105,0001,870
2012-02-0919319418918970,0001,890
2012-02-0819419419119359,0001,930
2012-02-07195195190191140,0001,910
2012-02-06189195187194212,0001,940
2012-02-0318618818418689,0001,860
2012-02-02193193187188106,0001,880
2012-02-01192200186189877,0001,890
2012-01-3117918017717728,0001,770
2012-01-3018118117917914,0001,790
2012-01-2717818217817943,0001,790
2012-01-2618118217817855,0001,780
2012-01-2518018217918146,0001,810
2012-01-24184184178180122,0001,800
2012-01-23186187181184151,0001,840
2012-01-20186190183186246,0001,860
2012-01-19188188183186117,0001,860
2012-01-18190190182182210,0001,820
2012-01-17182191181190586,0001,900
2012-01-16178181172179241,0001,790
2012-01-13173186173176367,0001,760
2012-01-12175177171173164,0001,730
2012-01-11174179169176333,0001,760
2012-01-10162176160171406,0001,710
2012-01-0616016115716198,0001,610
2012-01-05151165150160359,0001,600
2012-01-0415315314915199,0001,510

分割・併合履歴 ： [2018-09-26]1株→0.1株