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
2022-12-089449449409402,400940
2022-12-079409489409411,700941
2022-12-069529529419422,300942
2022-12-059549549449531,400953
2022-12-029519529509503,200950
2022-12-019549549519542,700954
2022-11-309629649549543,400954
2022-11-299569629549603,000960
2022-11-289589609539598,200959
2022-11-259579579559571,200957
2022-11-249589589519573,300957
2022-11-229419589409585,400958
2022-11-219419419339341,400934
2022-11-189439439369391,200939
2022-11-179479479409432,500943
2022-11-16944948944947900947
2022-11-159459509409401,200940
2022-11-149549549379374,400937
2022-11-119509569509512,300951
2022-11-109469499429493,300949
2022-11-099429499419431,100943
2022-11-089419489419482,100948
2022-11-079419419339382,300938
2022-11-049259339259298,200929
2022-11-029289289259262,300926
2022-11-019439449239258,800925
2022-10-319439439289283,700928
2022-10-2894194993093027,700930
2022-10-279469489439433,600943
2022-10-269509509419462,600946
2022-10-259439499439451,200945
2022-10-249519519439432,300943
2022-10-219419529419431,200943
2022-10-209559559429432,900943
2022-10-199559559489521,000952
2022-10-189449509449481,500948
2022-10-179559569449443,800944
2022-10-1494896194495511,100955
2022-10-139609609469466,600946
2022-10-129589609529601,900960
2022-10-119609609539543,700954
2022-10-079539549539532,400953
2022-10-069559609519603,900960
2022-10-059579659559564,300956
2022-10-049549629549621,700962
2022-10-03955955954954700954
2022-09-30960961960961800961
2022-09-299629659609651,200965
2022-09-289659659599656,600965
2022-09-279659729659652,100965
2022-09-269659679649643,900964
2022-09-229739739679673,500967
2022-09-219719729709701,400970
2022-09-209739789699713,200971
2022-09-169719739699693,600969
2022-09-159769769729752,300975
2022-09-149729819729762,200976
2022-09-13979980979980500980
2022-09-129709809709793,700979
2022-09-099799859729723,500972
2022-09-089729779729772,100977
2022-09-079809809739732,500973
2022-09-069749839749802,300980
2022-09-059739759739742,400974
2022-09-029799799759755,600975
2022-09-019799809779773,100977
2022-08-319809829809801,300980
2022-08-30978981978981700981
2022-08-299809809789792,000979
2022-08-26984984983984500984
2022-08-259929929849841,100984
2022-08-249819909819902,400990
2022-08-239869879809811,900981
2022-08-229849869809864,600986
2022-08-199829909829902,600990
2022-08-189819829819822,000982
2022-08-179829919829852,100985
2022-08-169829859819851,900985
2022-08-159869889809844,500984
2022-08-129939959889943,500994
2022-08-109949949859934,000993
2022-08-099859889849866,600986
2022-08-089879939849853,800985
2022-08-059849939839881,900988
2022-08-049979979849868,000986
2022-08-039939959929921,700992
2022-08-029999999939941,800994
2022-08-011,0001,0009949991,700999
2022-07-299931,0009931,0001,7001,000
2022-07-289979999939954,100995
2022-07-271,0101,0109949985,100998
2022-07-261,0071,0101,0011,0102,4001,010
2022-07-259981,0059941,0027,5001,002
2022-07-229989999969961,800996
2022-07-219969999929923,800992
2022-07-209959999929925,100992
2022-07-19994994993993800993
2022-07-151,0001,0009939933,100993
2022-07-141,0001,0009949981,300998
2022-07-13996996994994800994
2022-07-121,0001,0049929965,400996
2022-07-111,0071,0079959994,300999
2022-07-081,0021,0079949942,800994
2022-07-079941,0109949966,400996
2022-07-069991,0019949941,800994
2022-07-059991,0029991,0001,0001,000
2022-07-041,0001,0009999991,500999
2022-07-019981,0049981,0045,1001,004
2022-06-301,0101,0131,0001,0004,9001,000
2022-06-291,0021,0171,0021,0175,0001,017
2022-06-281,0131,0151,0011,0085,1001,008
2022-06-271,0051,0101,0031,0052,0001,005
2022-06-241,0011,0039981,0031,0001,003
2022-06-239981,0019989982,400998
2022-06-221,0021,0039941,0012,1001,001
2022-06-211,0021,0031,0001,0031,3001,003
2022-06-209961,0039949963,700996
2022-06-179991,0039889967,800996
2022-06-161,0001,0041,0001,0031,5001,003
2022-06-151,0051,0061,0001,0002,7001,000
2022-06-141,0121,0121,0061,0071,5001,007
2022-06-131,0141,0151,0141,0159001,015
2022-06-101,0161,0211,0161,0212,1001,021
2022-06-091,0181,0251,0151,0252,4001,025
2022-06-081,0111,0211,0111,0151,4001,015
2022-06-071,0071,0151,0071,0159001,015
2022-06-061,0031,0101,0031,0091,8001,009
2022-06-031,0091,0151,0051,0082,4001,008
2022-06-021,0091,0161,0071,0152,9001,015
2022-06-011,0031,0101,0001,0102,6001,010
2022-05-311,0061,0071,0051,0071,9001,007
2022-05-301,0031,0161,0001,0167,6001,016
2022-05-271,0091,0091,0001,0053,5001,005
2022-05-261,0001,0029909995,000999
2022-05-251,0021,0109981,0104,1001,010
2022-05-241,0021,0051,0011,0011,0001,001
2022-05-231,0051,0059991,0021,0001,002
2022-05-201,0001,0039961,0031,7001,003
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