5612 日本鋳鉄管(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,0001,0059971,0052,0001,005
2022-05-181,0031,0031,0001,0004,8001,000
2022-05-171,0001,0081,0001,0031,8001,003
2022-05-161,0011,0021,0011,0021,6001,002
2022-05-131,0111,0111,0001,0001,8001,000
2022-05-121,0081,0081,0001,0001,6001,000
2022-05-111,0061,0081,0011,0081,1001,008
2022-05-101,0061,0091,0051,0056001,005
2022-05-091,0061,0111,0061,0061,1001,006
2022-05-061,0301,0301,0051,0061,7001,006
2022-05-021,0121,0141,0011,0062,3001,006
2022-04-281,0131,0291,0121,0145,9001,014
2022-04-271,0361,0461,0191,0468,6001,046
2022-04-261,0441,0471,0341,0471,3001,047
2022-04-251,0211,0401,0211,0404,0001,040
2022-04-221,0511,0511,0361,0405,1001,040
2022-04-211,0361,0511,0361,0515,7001,051
2022-04-201,0201,0301,0201,0302,3001,030
2022-04-191,0151,0201,0151,0209001,020
2022-04-181,0121,0181,0051,0143,9001,014
2022-04-151,0151,0181,0151,0181,0001,018
2022-04-141,0151,0151,0111,0154001,015
2022-04-131,0051,0121,0051,0093,3001,009
2022-04-121,0031,0089911,0056,6001,005
2022-04-111,0221,0291,0031,0035,6001,003
2022-04-081,0411,0411,0271,0274,1001,027
2022-04-071,0521,0521,0311,0475,5001,047
2022-04-061,0651,0701,0621,0675,6001,067
2022-04-051,0581,0691,0581,0664,9001,066
2022-04-041,0331,0631,0321,0635,2001,063
2022-04-011,0661,0661,0331,0386,3001,038
2022-03-311,0651,0731,0621,0622,6001,062
2022-03-301,0761,0781,0601,0655,0001,065
2022-03-291,0741,0791,0641,0795,3001,079
2022-03-281,0831,0831,0541,0696,5001,069
2022-03-251,0391,0581,0371,0568,3001,056
2022-03-241,0361,0391,0331,0392,5001,039
2022-03-231,0361,0381,0351,0389,0001,038
2022-03-221,0241,0361,0241,0368,6001,036
2022-03-181,0101,0251,0101,0174,4001,017
2022-03-171,0261,0301,0101,0227,4001,022
2022-03-161,0041,0071,0031,0071,8001,007
2022-03-159981,0069981,0031,9001,003
2022-03-14994998994998600998
2022-03-119979999919944,900994
2022-03-101,0071,0079981,0024,0001,002
2022-03-099981,0039949941,500994
2022-03-089919949909932,100993
2022-03-071,0091,0099919911,200991
2022-03-049999999929942,700994
2022-03-039991,0039971,0021,7001,002
2022-03-021,0051,0059989983,300998
2022-03-011,0131,0131,0001,0001,7001,000
2022-02-281,0011,0039981,0001,4001,000
2022-02-259959989919983,400998
2022-02-241,0011,0019899944,500994
2022-02-221,0081,0089981,0002,6001,000
2022-02-211,0061,0199989994,100999
2022-02-181,0001,0059981,0054,0001,005
2022-02-171,0031,0101,0031,0048001,004
2022-02-161,0071,0081,0031,0031,5001,003
2022-02-151,0121,0121,0021,0021,0001,002
2022-02-141,0161,0161,0021,0024,0001,002
2022-02-101,0251,0251,0151,0201,5001,020
2022-02-091,0101,0171,0101,0153,1001,015
2022-02-081,0071,0101,0031,0101,3001,010
2022-02-071,0091,0091,0011,0013,2001,001
2022-02-041,0071,0091,0061,0072,1001,007
2022-02-031,0031,0031,0001,0001,2001,000
2022-02-021,0051,0051,0001,0002,2001,000
2022-02-011,0281,0289951,0035,4001,003
2022-01-311,0081,0081,0041,0044,1001,004
2022-01-289901,0039901,0035,2001,003
2022-01-279961,0049919915,300991
2022-01-269951,0009959962,300996
2022-01-251,0001,0009929995,000999
2022-01-249981,0009941,0004,6001,000
2022-01-211,0031,0051,0001,0003,1001,000
2022-01-201,0121,0121,0001,0003,9001,000
2022-01-191,0291,0291,0121,0126,9001,012
2022-01-181,0111,0191,0071,0152,6001,015
2022-01-171,0201,0231,0061,0096,1001,009
2022-01-141,0211,0211,0211,0211,3001,021
2022-01-131,0311,0331,0251,0263,5001,026
2022-01-121,0271,0451,0251,0316,1001,031
2022-01-111,0291,0291,0261,0271,1001,027
2022-01-071,0401,0401,0221,0294,4001,029
2022-01-061,0391,0421,0281,0315,4001,031
2022-01-051,0581,0591,0351,0392,4001,039
2022-01-041,0501,0551,0321,0444,4001,044

分割・併合履歴 : [2018-09-26]1株→0.1株