5612 日本鋳鉄管(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302042042042043,0002,040
1998-12-2921321320320311,0002,030
1998-12-282152152052056,0002,050
1998-12-252192192172178,0002,170
1998-12-242012032012034,0002,030
1998-12-222102152052159,0002,150
1998-12-212102102102103,0002,100
1998-12-182102102102101,0002,100
1998-12-172132132102103,0002,100
1998-12-1621221921221314,0002,130
1998-12-152052132042136,0002,130
1998-12-142072072022024,0002,020
1998-12-1120220620120125,0002,010
1998-12-102152152152155,0002,150
1998-12-092132132132134,0002,130
1998-12-082152162132139,0002,130
1998-12-072132152132152,0002,150
1998-12-0422022021321312,0002,130
1998-12-032292292252257,0002,250
1998-12-022302302292298,0002,290
1998-12-012132282132282,0002,280
1998-11-3022823422523330,0002,330
1998-11-272132302132286,0002,280
1998-11-2620921220921219,0002,120
1998-11-252082102082097,0002,090
1998-11-2419820519820513,0002,050
1998-11-2020520820520810,0002,080
1998-11-192042062042064,0002,060
1998-11-182102102092093,0002,090
1998-11-1719519619519627,0001,960
1998-11-1619619719619710,0001,970
1998-11-1320420419619620,0001,960
1998-11-122092092042047,0002,040
1998-11-1120020420020414,0002,040
1998-11-101961981961984,0001,980
1998-11-0921221221221211,0002,120
1998-11-061881921881927,0001,920
1998-11-051901911901913,0001,910
1998-11-0419019118518526,0001,850
1998-11-021801801801802,0001,800
1998-10-301701701701709,0001,700
1998-10-291821821761769,0001,760
1998-10-281821821821823,0001,820
1998-10-271851851851853,0001,850
1998-10-261851851851852,0001,850
1998-10-2319520019519510,0001,950
1998-10-2218418918418914,0001,890
1998-10-2118018518018514,0001,850
1998-10-201821821781783,0001,780
1998-10-191761761761764,0001,760
1998-10-161851851761767,0001,760
1998-10-1519019018518512,0001,850
1998-10-141871871871873,0001,870
1998-10-131881901881909,0001,900
1998-10-122002001851853,0001,850
1998-10-0918018518018521,0001,850
1998-10-0818818818518526,0001,850
1998-10-0718018718018712,0001,870
1998-10-061801801801801,0001,800
1998-10-0518018518018015,0001,800
1998-10-0218018718018013,0001,800
1998-10-0119519517518024,0001,800
1998-09-301952001951988,0001,980
1998-09-292002002002005,0002,000
1998-09-282012012012013,0002,010
1998-09-252082082002007,0002,000
1998-09-242032082032086,0002,080
1998-09-2220020420020017,0002,000
1998-09-2120420620420416,0002,040
1998-09-182132132072073,0002,070
1998-09-172072072072074,0002,070
1998-09-162102102102102,0002,100
1998-09-142162162072077,0002,070
1998-09-1121621620121629,0002,160
1998-09-102102112102118,0002,110
1998-09-0922322321021124,0002,110
1998-09-0823023022022015,0002,200
1998-09-0723023523023515,0002,350
1998-09-0423123523023517,0002,350
1998-09-032312312312316,0002,310
1998-09-0224624623123119,0002,310
1998-09-012312312312312,0002,310
1998-08-3123124523124540,0002,450
1998-08-2823123223123236,0002,320
1998-08-2725025025025015,0002,500
1998-08-262502502502503,0002,500
1998-08-242362362352364,0002,360
1998-08-212322362322362,0002,360
1998-08-202392402312317,0002,310
1998-08-192452452402403,0002,400
1998-08-1824124524024011,0002,400
1998-08-172502502402404,0002,400
1998-08-142402402402405,0002,400
1998-08-1323524823524810,0002,480
1998-08-122402402302358,0002,350
1998-08-112412412402403,0002,400
1998-08-1024524524124121,0002,410
1998-08-0725225225025015,0002,500
1998-08-0525125125025115,0002,510
1998-08-0425125125025013,0002,500
1998-08-032632632622624,0002,620
1998-07-3026326526326319,0002,630
1998-07-292572632572639,0002,630
1998-07-2826526626526512,0002,650
1998-07-2726426526426511,0002,650
1998-07-242652652632647,0002,640
1998-07-232502502502504,0002,500
1998-07-222552552552557,0002,550
1998-07-212652652552555,0002,550
1998-07-1726926925025010,0002,500
1998-07-1626526926526510,0002,650
1998-07-152602602602603,0002,600
1998-07-142602602592608,0002,600
1998-07-132452462452464,0002,460
1998-07-102652652642644,0002,640
1998-07-092652652652652,0002,650
1998-07-082612612612617,0002,610
1998-07-072732732722725,0002,720
1998-07-0625326925126914,0002,690
1998-07-032512692512695,0002,690
1998-07-0225826925025032,0002,500
1998-07-0125225825225817,0002,580
1998-06-3025025523223712,0002,370
1998-06-292252532252508,0002,500
1998-06-252422502422504,0002,500
1998-06-242452452422426,0002,420
1998-06-232452452452456,0002,450
1998-06-222452452422437,0002,430
1998-06-182672672462469,0002,460
1998-06-1725526024026018,0002,600
1998-06-162502502402487,0002,480
1998-06-1524025724025713,0002,570
1998-06-1225025024524614,0002,460
1998-06-112462462462469,0002,460
1998-06-1025125125025010,0002,500
1998-06-092512512512514,0002,510
1998-06-082502512502508,0002,500
1998-06-052522522512514,0002,510
1998-06-0425325325125110,0002,510
1998-06-0325125325125310,0002,530
1998-06-022562562562566,0002,560
1998-06-012582582562564,0002,560
1998-05-2925825825625714,0002,570
1998-05-2825925925825814,0002,580
1998-05-27262262256258189,0002,580
1998-05-2627527526526538,0002,650
1998-05-25263270262270137,0002,700
1998-05-2226626726226265,0002,620
1998-05-2126527026327048,0002,700
1998-05-2027027127027021,0002,700
1998-05-192702702652653,0002,650
1998-05-1826527026127029,0002,700
1998-05-1527427526526513,0002,650
1998-05-1427527526527521,0002,750
1998-05-1328228227827926,0002,790
1998-05-1228928928028157,0002,810
1998-05-1129029028928913,0002,890
1998-05-0830030029529516,0002,950
1998-05-0731031029530012,0003,000
1998-05-0631831830530516,0003,050
1998-05-0131031631031611,0003,160
1998-04-3032032031031015,0003,100
1998-04-283003002972975,0002,970
1998-04-273093093003004,0003,000
1998-04-243193193193194,0003,190
1998-04-233033033033039,0003,030
1998-04-223063063033037,0003,030
1998-04-2130031630031610,0003,160
1998-04-2032532531031018,0003,100
1998-04-173053053003009,0003,000
1998-04-163053073053074,0003,070
1998-04-153023043023049,0003,040
1998-04-143073253073258,0003,250
1998-04-1330532730532711,0003,270
1998-04-103003113003019,0003,010
1998-04-0930231029931018,0003,100
1998-04-082842942842943,0002,940
1998-04-072782832782837,0002,830
1998-04-062732762732768,0002,760
1998-04-0327027527027020,0002,700
1998-04-0228128327027028,0002,700
1998-04-0131231229029033,0002,900
1998-03-3133033031232024,0003,200
1998-03-3031833531233019,0003,300
1998-03-2731931931031212,0003,120
1998-03-2632232232032014,0003,200
1998-03-253233233203208,0003,200
1998-03-2432232332032018,0003,200
1998-03-2332132532132522,0003,250
1998-03-2032233032232614,0003,260
1998-03-193273273273271,0003,270
1998-03-1833533532532523,0003,250
1998-03-1732033032033027,0003,300
1998-03-1632532632332327,0003,230
1998-03-1331932131932011,0003,200
1998-03-1232132332032115,0003,210
1998-03-1132234032233520,0003,350
1998-03-10342354321321102,0003,210
1998-03-09340350336345323,0003,450
1998-03-063103103103106,0003,100
1998-03-053203203153157,0003,150
1998-03-0432432431131514,0003,150
1998-03-0333033032532518,0003,250
1998-03-0231533031532913,0003,290
1998-02-273043143043109,0003,100
1998-02-263003023003025,0003,020
1998-02-2531031030330921,0003,090
1998-02-2430730729529823,0002,980
1998-02-233073073073075,0003,070
1998-02-2030430529730522,0003,050
1998-02-1930630730530514,0003,050
1998-02-1832032230630648,0003,060
1998-02-1732532532032012,0003,200
1998-02-1631533030632018,0003,200
1998-02-1333333531531524,0003,150
1998-02-1233634033033058,0003,300
1998-02-1033833933433434,0003,340
1998-02-0934034033033052,0003,300
1998-02-0633133833033088,0003,300
1998-02-05306339306330126,0003,300
1998-02-0428628628628617,0002,860
1998-02-0329930028328630,0002,860
1998-02-0228730028729413,0002,940
1998-01-3029629628628621,0002,860
1998-01-2932832928629143,0002,910
1998-01-2830033030032992,0003,290
1998-01-2728530028129558,0002,950
1998-01-2627629027628089,0002,800
1998-01-2325326525326174,0002,610
1998-01-2225525525325520,0002,550
1998-01-2124525024324822,0002,480
1998-01-2022123522123548,0002,350
1998-01-1922123522123416,0002,340
1998-01-1620022020022030,0002,200
1998-01-1420020219919925,0001,990
1998-01-1320120119520026,0002,000
1998-01-1220720820520518,0002,050
1998-01-0921521520820823,0002,080
1998-01-082242242202209,0002,200
1998-01-0623023022022913,0002,290
1998-01-052322322322321,0002,320

分割・併合履歴 : [2018-09-26]1株→0.1株