5612 日本鋳鉄管(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2000-12-28 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 2000-12-27 | 192 | 193 | 192 | 193 | 10,000 | 1,930 |
| 2000-12-26 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2000-12-25 | 199 | 200 | 191 | 200 | 18,000 | 2,000 |
| 2000-12-22 | 195 | 200 | 193 | 193 | 31,000 | 1,930 |
| 2000-12-21 | 193 | 200 | 193 | 200 | 43,000 | 2,000 |
| 2000-12-20 | 195 | 197 | 195 | 197 | 19,000 | 1,970 |
| 2000-12-19 | 196 | 197 | 196 | 196 | 5,000 | 1,960 |
| 2000-12-18 | 198 | 198 | 196 | 196 | 6,000 | 1,960 |
| 2000-12-15 | 198 | 198 | 197 | 197 | 3,000 | 1,970 |
| 2000-12-14 | 199 | 200 | 197 | 200 | 20,000 | 2,000 |
| 2000-12-13 | 198 | 200 | 198 | 200 | 22,000 | 2,000 |
| 2000-12-12 | 200 | 200 | 197 | 197 | 7,000 | 1,970 |
| 2000-12-11 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2000-12-08 | 196 | 200 | 196 | 197 | 26,000 | 1,970 |
| 2000-12-07 | 200 | 200 | 196 | 196 | 8,000 | 1,960 |
| 2000-12-06 | 200 | 200 | 198 | 198 | 10,000 | 1,980 |
| 2000-12-05 | 200 | 200 | 196 | 198 | 30,000 | 1,980 |
| 2000-12-04 | 205 | 205 | 196 | 200 | 44,000 | 2,000 |
| 2000-12-01 | 191 | 197 | 191 | 195 | 66,000 | 1,950 |
| 2000-11-30 | 192 | 194 | 191 | 193 | 24,000 | 1,930 |
| 2000-11-29 | 191 | 196 | 191 | 196 | 26,000 | 1,960 |
| 2000-11-28 | 195 | 197 | 195 | 197 | 27,000 | 1,970 |
| 2000-11-27 | 202 | 202 | 190 | 195 | 10,000 | 1,950 |
| 2000-11-24 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 2000-11-22 | 191 | 202 | 191 | 202 | 4,000 | 2,020 |
| 2000-11-21 | 197 | 197 | 195 | 195 | 2,000 | 1,950 |
| 2000-11-20 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2000-11-17 | 197 | 202 | 195 | 202 | 38,000 | 2,020 |
| 2000-11-16 | 192 | 195 | 191 | 195 | 15,000 | 1,950 |
| 2000-11-15 | 192 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2000-11-14 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-11-13 | 193 | 198 | 193 | 198 | 2,000 | 1,980 |
| 2000-11-10 | 195 | 195 | 193 | 193 | 8,000 | 1,930 |
| 2000-11-09 | 200 | 200 | 198 | 198 | 4,000 | 1,980 |
| 2000-11-08 | 200 | 200 | 199 | 199 | 9,000 | 1,990 |
| 2000-11-07 | 191 | 200 | 191 | 199 | 4,000 | 1,990 |
| 2000-11-06 | 199 | 199 | 190 | 198 | 12,000 | 1,980 |
| 2000-11-02 | 197 | 198 | 193 | 198 | 10,000 | 1,980 |
| 2000-11-01 | 199 | 199 | 192 | 192 | 5,000 | 1,920 |
| 2000-10-31 | 194 | 200 | 191 | 199 | 18,000 | 1,990 |
| 2000-10-30 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2000-10-26 | 197 | 200 | 197 | 200 | 3,000 | 2,000 |
| 2000-10-25 | 200 | 200 | 197 | 197 | 6,000 | 1,970 |
| 2000-10-24 | 198 | 200 | 197 | 200 | 7,000 | 2,000 |
| 2000-10-23 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2000-10-20 | 198 | 200 | 198 | 199 | 17,000 | 1,990 |
| 2000-10-19 | 200 | 200 | 199 | 199 | 13,000 | 1,990 |
| 2000-10-18 | 203 | 204 | 200 | 200 | 7,000 | 2,000 |
| 2000-10-17 | 207 | 207 | 200 | 204 | 8,000 | 2,040 |
| 2000-10-16 | 200 | 207 | 199 | 207 | 17,000 | 2,070 |
| 2000-10-13 | 199 | 200 | 199 | 200 | 22,000 | 2,000 |
| 2000-10-12 | 200 | 206 | 200 | 201 | 7,000 | 2,010 |
| 2000-10-11 | 205 | 206 | 200 | 206 | 7,000 | 2,060 |
| 2000-10-10 | 207 | 207 | 206 | 206 | 10,000 | 2,060 |
| 2000-10-06 | 208 | 208 | 206 | 206 | 3,000 | 2,060 |
| 2000-10-05 | 205 | 208 | 205 | 208 | 11,000 | 2,080 |
| 2000-10-04 | 205 | 207 | 205 | 205 | 18,000 | 2,050 |
| 2000-10-03 | 219 | 219 | 217 | 217 | 8,000 | 2,170 |
| 2000-10-02 | 213 | 213 | 205 | 205 | 4,000 | 2,050 |
| 2000-09-29 | 215 | 215 | 200 | 211 | 27,000 | 2,110 |
| 2000-09-28 | 217 | 217 | 204 | 205 | 21,000 | 2,050 |
| 2000-09-27 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-09-26 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2000-09-25 | 223 | 223 | 213 | 215 | 10,000 | 2,150 |
| 2000-09-22 | 218 | 218 | 210 | 218 | 11,000 | 2,180 |
| 2000-09-21 | 216 | 226 | 210 | 219 | 24,000 | 2,190 |
| 2000-09-20 | 209 | 216 | 201 | 216 | 13,000 | 2,160 |
| 2000-09-19 | 204 | 210 | 204 | 209 | 9,000 | 2,090 |
| 2000-09-18 | 206 | 209 | 196 | 196 | 15,000 | 1,960 |
| 2000-09-14 | 207 | 207 | 206 | 206 | 8,000 | 2,060 |
| 2000-09-13 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-09-12 | 206 | 215 | 206 | 215 | 5,000 | 2,150 |
| 2000-09-11 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2000-09-08 | 211 | 216 | 210 | 210 | 14,000 | 2,100 |
| 2000-09-07 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2000-09-06 | 214 | 219 | 214 | 219 | 14,000 | 2,190 |
| 2000-09-05 | 214 | 217 | 214 | 216 | 7,000 | 2,160 |
| 2000-09-04 | 212 | 213 | 211 | 213 | 7,000 | 2,130 |
| 2000-09-01 | 214 | 215 | 213 | 213 | 6,000 | 2,130 |
| 2000-08-31 | 216 | 216 | 213 | 213 | 13,000 | 2,130 |
| 2000-08-30 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2000-08-29 | 220 | 220 | 217 | 219 | 21,000 | 2,190 |
| 2000-08-28 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2000-08-25 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-08-24 | 212 | 230 | 212 | 230 | 17,000 | 2,300 |
| 2000-08-23 | 216 | 219 | 214 | 217 | 23,000 | 2,170 |
| 2000-08-22 | 213 | 222 | 210 | 221 | 9,000 | 2,210 |
| 2000-08-21 | 216 | 219 | 210 | 213 | 12,000 | 2,130 |
| 2000-08-18 | 219 | 219 | 215 | 215 | 3,000 | 2,150 |
| 2000-08-17 | 216 | 218 | 215 | 218 | 10,000 | 2,180 |
| 2000-08-16 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-08-15 | 220 | 224 | 208 | 219 | 10,000 | 2,190 |
| 2000-08-14 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2000-08-10 | 215 | 225 | 215 | 218 | 12,000 | 2,180 |
| 2000-08-09 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2000-08-08 | 233 | 233 | 219 | 225 | 7,000 | 2,250 |
| 2000-08-07 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2000-08-04 | 220 | 228 | 219 | 219 | 11,000 | 2,190 |
| 2000-08-03 | 230 | 230 | 220 | 220 | 6,000 | 2,200 |
| 2000-08-02 | 234 | 234 | 234 | 234 | 4,000 | 2,340 |
| 2000-08-01 | 224 | 234 | 219 | 234 | 26,000 | 2,340 |
| 2000-07-31 | 210 | 214 | 205 | 214 | 26,000 | 2,140 |
| 2000-07-28 | 220 | 223 | 210 | 210 | 11,000 | 2,100 |
| 2000-07-27 | 223 | 230 | 215 | 220 | 16,000 | 2,200 |
| 2000-07-26 | 221 | 225 | 220 | 225 | 3,000 | 2,250 |
| 2000-07-25 | 230 | 230 | 225 | 230 | 6,000 | 2,300 |
| 2000-07-24 | 234 | 234 | 233 | 233 | 6,000 | 2,330 |
| 2000-07-21 | 230 | 234 | 225 | 234 | 6,000 | 2,340 |
| 2000-07-19 | 239 | 239 | 225 | 225 | 13,000 | 2,250 |
| 2000-07-18 | 235 | 238 | 230 | 230 | 26,000 | 2,300 |
| 2000-07-17 | 246 | 246 | 236 | 236 | 11,000 | 2,360 |
| 2000-07-14 | 236 | 245 | 235 | 245 | 25,000 | 2,450 |
| 2000-07-13 | 241 | 241 | 237 | 239 | 11,000 | 2,390 |
| 2000-07-12 | 248 | 248 | 247 | 248 | 13,000 | 2,480 |
| 2000-07-11 | 245 | 245 | 244 | 245 | 11,000 | 2,450 |
| 2000-07-10 | 243 | 245 | 235 | 240 | 14,000 | 2,400 |
| 2000-07-07 | 245 | 245 | 239 | 239 | 30,000 | 2,390 |
| 2000-07-06 | 242 | 242 | 239 | 241 | 5,000 | 2,410 |
| 2000-07-05 | 242 | 245 | 242 | 245 | 18,000 | 2,450 |
| 2000-07-04 | 249 | 250 | 244 | 244 | 35,000 | 2,440 |
| 2000-07-03 | 242 | 250 | 238 | 246 | 16,000 | 2,460 |
| 2000-06-30 | 228 | 234 | 228 | 232 | 18,000 | 2,320 |
| 2000-06-29 | 239 | 239 | 228 | 236 | 15,000 | 2,360 |
| 2000-06-28 | 240 | 240 | 229 | 230 | 14,000 | 2,300 |
| 2000-06-27 | 232 | 240 | 232 | 240 | 10,000 | 2,400 |
| 2000-06-26 | 231 | 235 | 230 | 235 | 5,000 | 2,350 |
| 2000-06-23 | 239 | 239 | 230 | 231 | 15,000 | 2,310 |
| 2000-06-22 | 248 | 250 | 232 | 232 | 47,000 | 2,320 |
| 2000-06-21 | 235 | 250 | 235 | 245 | 144,000 | 2,450 |
| 2000-06-20 | 228 | 235 | 220 | 231 | 68,000 | 2,310 |
| 2000-06-19 | 224 | 225 | 220 | 225 | 18,000 | 2,250 |
| 2000-06-16 | 220 | 226 | 219 | 226 | 24,000 | 2,260 |
| 2000-06-15 | 210 | 210 | 210 | 210 | 15,000 | 2,100 |
| 2000-06-14 | 227 | 229 | 220 | 220 | 34,000 | 2,200 |
| 2000-06-13 | 220 | 227 | 217 | 227 | 45,000 | 2,270 |
| 2000-06-12 | 219 | 220 | 215 | 219 | 28,000 | 2,190 |
| 2000-06-09 | 215 | 215 | 205 | 205 | 15,000 | 2,050 |
| 2000-06-08 | 210 | 215 | 205 | 206 | 23,000 | 2,060 |
| 2000-06-07 | 198 | 218 | 198 | 205 | 23,000 | 2,050 |
| 2000-06-06 | 206 | 206 | 197 | 197 | 2,000 | 1,970 |
| 2000-06-05 | 205 | 207 | 205 | 206 | 22,000 | 2,060 |
| 2000-06-02 | 205 | 205 | 195 | 202 | 17,000 | 2,020 |
| 2000-06-01 | 202 | 202 | 192 | 192 | 12,000 | 1,920 |
| 2000-05-31 | 201 | 202 | 201 | 202 | 14,000 | 2,020 |
| 2000-05-30 | 210 | 210 | 204 | 205 | 31,000 | 2,050 |
| 2000-05-29 | 190 | 191 | 190 | 190 | 34,000 | 1,900 |
| 2000-05-26 | 195 | 195 | 190 | 190 | 28,000 | 1,900 |
| 2000-05-25 | 196 | 196 | 191 | 195 | 13,000 | 1,950 |
| 2000-05-24 | 195 | 195 | 191 | 193 | 8,000 | 1,930 |
| 2000-05-23 | 198 | 200 | 195 | 198 | 25,000 | 1,980 |
| 2000-05-22 | 200 | 202 | 200 | 202 | 13,000 | 2,020 |
| 2000-05-19 | 202 | 203 | 201 | 202 | 18,000 | 2,020 |
| 2000-05-18 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-05-17 | 203 | 205 | 203 | 205 | 16,000 | 2,050 |
| 2000-05-16 | 201 | 205 | 200 | 202 | 18,000 | 2,020 |
| 2000-05-15 | 204 | 204 | 197 | 201 | 25,000 | 2,010 |
| 2000-05-12 | 202 | 210 | 202 | 205 | 27,000 | 2,050 |
| 2000-05-10 | 207 | 207 | 207 | 207 | 8,000 | 2,070 |
| 2000-05-09 | 210 | 210 | 206 | 210 | 11,000 | 2,100 |
| 2000-05-08 | 214 | 214 | 209 | 209 | 7,000 | 2,090 |
| 2000-05-02 | 225 | 225 | 211 | 214 | 8,000 | 2,140 |
| 2000-05-01 | 210 | 218 | 206 | 218 | 25,000 | 2,180 |
| 2000-04-28 | 217 | 219 | 210 | 210 | 21,000 | 2,100 |
| 2000-04-27 | 213 | 220 | 213 | 220 | 2,000 | 2,200 |
| 2000-04-26 | 226 | 226 | 211 | 212 | 7,000 | 2,120 |
| 2000-04-25 | 224 | 228 | 220 | 228 | 25,000 | 2,280 |
| 2000-04-24 | 210 | 222 | 210 | 222 | 21,000 | 2,220 |
| 2000-04-21 | 218 | 218 | 210 | 210 | 9,000 | 2,100 |
| 2000-04-20 | 210 | 218 | 210 | 218 | 5,000 | 2,180 |
| 2000-04-19 | 220 | 220 | 207 | 210 | 22,000 | 2,100 |
| 2000-04-18 | 215 | 227 | 211 | 220 | 35,000 | 2,200 |
| 2000-04-17 | 227 | 227 | 195 | 215 | 33,000 | 2,150 |
| 2000-04-14 | 208 | 230 | 205 | 228 | 200,000 | 2,280 |
| 2000-04-13 | 218 | 218 | 208 | 208 | 22,000 | 2,080 |
| 2000-04-12 | 210 | 211 | 210 | 211 | 9,000 | 2,110 |
| 2000-04-11 | 220 | 220 | 212 | 212 | 9,000 | 2,120 |
| 2000-04-10 | 220 | 220 | 210 | 210 | 3,000 | 2,100 |
| 2000-04-07 | 220 | 220 | 210 | 211 | 17,000 | 2,110 |
| 2000-04-06 | 216 | 216 | 215 | 215 | 8,000 | 2,150 |
| 2000-04-05 | 215 | 215 | 210 | 215 | 18,000 | 2,150 |
| 2000-04-04 | 219 | 220 | 215 | 215 | 28,000 | 2,150 |
| 2000-04-03 | 219 | 219 | 216 | 218 | 7,000 | 2,180 |
| 2000-03-31 | 220 | 220 | 216 | 216 | 4,000 | 2,160 |
| 2000-03-30 | 222 | 222 | 220 | 220 | 7,000 | 2,200 |
| 2000-03-29 | 214 | 220 | 214 | 220 | 18,000 | 2,200 |
| 2000-03-28 | 230 | 230 | 210 | 212 | 39,000 | 2,120 |
| 2000-03-27 | 217 | 230 | 217 | 230 | 17,000 | 2,300 |
| 2000-03-24 | 210 | 213 | 210 | 210 | 40,000 | 2,100 |
| 2000-03-23 | 217 | 217 | 210 | 210 | 9,000 | 2,100 |
| 2000-03-22 | 215 | 215 | 211 | 211 | 14,000 | 2,110 |
| 2000-03-21 | 210 | 210 | 209 | 210 | 11,000 | 2,100 |
| 2000-03-17 | 218 | 218 | 210 | 210 | 6,000 | 2,100 |
| 2000-03-16 | 216 | 218 | 215 | 218 | 16,000 | 2,180 |
| 2000-03-15 | 200 | 216 | 200 | 216 | 16,000 | 2,160 |
| 2000-03-14 | 214 | 216 | 210 | 215 | 4,000 | 2,150 |
| 2000-03-13 | 207 | 215 | 207 | 214 | 11,000 | 2,140 |
| 2000-03-10 | 222 | 222 | 193 | 193 | 53,000 | 1,930 |
| 2000-03-09 | 199 | 207 | 191 | 207 | 22,000 | 2,070 |
| 2000-03-08 | 193 | 199 | 193 | 199 | 9,000 | 1,990 |
| 2000-03-07 | 205 | 210 | 205 | 205 | 18,000 | 2,050 |
| 2000-03-06 | 202 | 209 | 202 | 209 | 30,000 | 2,090 |
| 2000-03-03 | 210 | 210 | 202 | 209 | 15,000 | 2,090 |
| 2000-03-02 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
| 2000-03-01 | 200 | 200 | 192 | 192 | 12,000 | 1,920 |
| 2000-02-29 | 191 | 200 | 191 | 199 | 17,000 | 1,990 |
| 2000-02-28 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2000-02-25 | 191 | 198 | 191 | 192 | 7,000 | 1,920 |
| 2000-02-24 | 191 | 192 | 190 | 191 | 7,000 | 1,910 |
| 2000-02-23 | 193 | 194 | 190 | 192 | 11,000 | 1,920 |
| 2000-02-22 | 192 | 195 | 192 | 194 | 9,000 | 1,940 |
| 2000-02-21 | 192 | 195 | 192 | 192 | 17,000 | 1,920 |
| 2000-02-18 | 190 | 200 | 188 | 192 | 11,000 | 1,920 |
| 2000-02-17 | 191 | 191 | 188 | 190 | 26,000 | 1,900 |
| 2000-02-16 | 190 | 195 | 190 | 190 | 11,000 | 1,900 |
| 2000-02-15 | 190 | 191 | 189 | 190 | 21,000 | 1,900 |
| 2000-02-14 | 196 | 197 | 190 | 190 | 15,000 | 1,900 |
| 2000-02-10 | 198 | 199 | 196 | 196 | 23,000 | 1,960 |
| 2000-02-09 | 203 | 205 | 201 | 201 | 19,000 | 2,010 |
| 2000-02-08 | 207 | 207 | 202 | 203 | 31,000 | 2,030 |
| 2000-02-07 | 203 | 205 | 203 | 205 | 15,000 | 2,050 |
| 2000-02-04 | 201 | 206 | 201 | 201 | 27,000 | 2,010 |
| 2000-02-03 | 202 | 202 | 201 | 201 | 7,000 | 2,010 |
| 2000-02-02 | 215 | 215 | 205 | 205 | 11,000 | 2,050 |
| 2000-02-01 | 202 | 202 | 200 | 200 | 20,000 | 2,000 |
| 2000-01-31 | 203 | 205 | 203 | 204 | 5,000 | 2,040 |
| 2000-01-28 | 211 | 211 | 201 | 201 | 13,000 | 2,010 |
| 2000-01-27 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2000-01-26 | 201 | 217 | 201 | 217 | 35,000 | 2,170 |
| 2000-01-25 | 210 | 210 | 205 | 206 | 19,000 | 2,060 |
| 2000-01-24 | 214 | 214 | 201 | 202 | 26,000 | 2,020 |
| 2000-01-21 | 210 | 218 | 210 | 212 | 28,000 | 2,120 |
| 2000-01-20 | 212 | 220 | 210 | 210 | 28,000 | 2,100 |
| 2000-01-19 | 215 | 215 | 213 | 215 | 19,000 | 2,150 |
| 2000-01-18 | 221 | 221 | 210 | 212 | 23,000 | 2,120 |
| 2000-01-17 | 195 | 200 | 195 | 200 | 59,000 | 2,000 |
| 2000-01-14 | 192 | 195 | 192 | 192 | 38,000 | 1,920 |
| 2000-01-13 | 191 | 191 | 180 | 191 | 55,000 | 1,910 |
| 2000-01-12 | 195 | 195 | 191 | 191 | 20,000 | 1,910 |
| 2000-01-11 | 187 | 195 | 187 | 195 | 27,000 | 1,950 |
| 2000-01-07 | 185 | 190 | 185 | 185 | 46,000 | 1,850 |
| 2000-01-06 | 199 | 199 | 185 | 190 | 32,000 | 1,900 |
| 2000-01-05 | 199 | 200 | 191 | 199 | 29,000 | 1,990 |
| 2000-01-04 | 196 | 200 | 195 | 200 | 6,000 | 2,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株