5612 日本鋳鉄管(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 133 | 133 | 132 | 133 | 11,000 | 1,330 |
| 2001-12-27 | 125 | 130 | 125 | 130 | 6,000 | 1,300 |
| 2001-12-26 | 130 | 130 | 126 | 126 | 10,000 | 1,260 |
| 2001-12-25 | 128 | 130 | 128 | 130 | 20,000 | 1,300 |
| 2001-12-21 | 122 | 123 | 120 | 123 | 19,000 | 1,230 |
| 2001-12-20 | 119 | 120 | 117 | 119 | 23,000 | 1,190 |
| 2001-12-19 | 125 | 126 | 115 | 119 | 36,000 | 1,190 |
| 2001-12-18 | 115 | 116 | 115 | 115 | 17,000 | 1,150 |
| 2001-12-17 | 122 | 123 | 115 | 122 | 49,000 | 1,220 |
| 2001-12-14 | 121 | 122 | 117 | 120 | 94,000 | 1,200 |
| 2001-12-13 | 143 | 143 | 121 | 124 | 126,000 | 1,240 |
| 2001-12-12 | 151 | 151 | 130 | 144 | 56,000 | 1,440 |
| 2001-12-11 | 154 | 159 | 153 | 153 | 15,000 | 1,530 |
| 2001-12-10 | 165 | 165 | 161 | 161 | 6,000 | 1,610 |
| 2001-12-07 | 169 | 172 | 168 | 171 | 15,000 | 1,710 |
| 2001-12-06 | 166 | 171 | 166 | 168 | 6,000 | 1,680 |
| 2001-12-05 | 167 | 167 | 165 | 165 | 11,000 | 1,650 |
| 2001-12-04 | 172 | 172 | 167 | 172 | 14,000 | 1,720 |
| 2001-12-03 | 170 | 172 | 167 | 167 | 9,000 | 1,670 |
| 2001-11-30 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2001-11-29 | 173 | 174 | 172 | 173 | 5,000 | 1,730 |
| 2001-11-28 | 172 | 176 | 172 | 176 | 16,000 | 1,760 |
| 2001-11-27 | 176 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2001-11-26 | 174 | 176 | 170 | 176 | 9,000 | 1,760 |
| 2001-11-22 | 170 | 174 | 170 | 174 | 9,000 | 1,740 |
| 2001-11-21 | 173 | 173 | 170 | 170 | 5,000 | 1,700 |
| 2001-11-20 | 170 | 173 | 170 | 173 | 9,000 | 1,730 |
| 2001-11-19 | 176 | 176 | 171 | 171 | 14,000 | 1,710 |
| 2001-11-16 | 180 | 180 | 179 | 179 | 3,000 | 1,790 |
| 2001-11-15 | 173 | 180 | 173 | 180 | 7,000 | 1,800 |
| 2001-11-14 | 176 | 180 | 175 | 175 | 10,000 | 1,750 |
| 2001-11-13 | 172 | 175 | 172 | 175 | 2,000 | 1,750 |
| 2001-11-12 | 180 | 180 | 172 | 172 | 6,000 | 1,720 |
| 2001-11-09 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2001-11-08 | 185 | 186 | 184 | 186 | 7,000 | 1,860 |
| 2001-11-07 | 186 | 187 | 178 | 187 | 10,000 | 1,870 |
| 2001-11-06 | 187 | 188 | 185 | 186 | 11,000 | 1,860 |
| 2001-11-05 | 183 | 188 | 183 | 187 | 12,000 | 1,870 |
| 2001-11-02 | 183 | 189 | 181 | 181 | 14,000 | 1,810 |
| 2001-11-01 | 181 | 189 | 181 | 181 | 6,000 | 1,810 |
| 2001-10-31 | 181 | 182 | 179 | 180 | 9,000 | 1,800 |
| 2001-10-30 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2001-10-29 | 181 | 182 | 181 | 182 | 4,000 | 1,820 |
| 2001-10-26 | 191 | 191 | 181 | 181 | 23,000 | 1,810 |
| 2001-10-25 | 189 | 191 | 188 | 191 | 11,000 | 1,910 |
| 2001-10-24 | 184 | 186 | 181 | 186 | 20,000 | 1,860 |
| 2001-10-23 | 178 | 185 | 175 | 185 | 12,000 | 1,850 |
| 2001-10-22 | 173 | 174 | 173 | 173 | 6,000 | 1,730 |
| 2001-10-19 | 175 | 175 | 175 | 175 | 15,000 | 1,750 |
| 2001-10-18 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2001-10-17 | 184 | 184 | 171 | 179 | 21,000 | 1,790 |
| 2001-10-16 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2001-10-15 | 187 | 187 | 186 | 186 | 7,000 | 1,860 |
| 2001-10-12 | 185 | 187 | 185 | 187 | 11,000 | 1,870 |
| 2001-10-11 | 188 | 188 | 185 | 185 | 3,000 | 1,850 |
| 2001-10-10 | 189 | 189 | 188 | 188 | 3,000 | 1,880 |
| 2001-10-09 | 191 | 191 | 179 | 179 | 7,000 | 1,790 |
| 2001-10-05 | 192 | 192 | 190 | 192 | 11,000 | 1,920 |
| 2001-10-04 | 185 | 192 | 185 | 192 | 20,000 | 1,920 |
| 2001-10-03 | 182 | 182 | 181 | 181 | 12,000 | 1,810 |
| 2001-10-02 | 183 | 185 | 183 | 184 | 15,000 | 1,840 |
| 2001-10-01 | 176 | 180 | 175 | 180 | 11,000 | 1,800 |
| 2001-09-28 | 171 | 175 | 171 | 175 | 15,000 | 1,750 |
| 2001-09-27 | 175 | 175 | 170 | 171 | 9,000 | 1,710 |
| 2001-09-26 | 182 | 185 | 173 | 173 | 14,000 | 1,730 |
| 2001-09-25 | 175 | 186 | 175 | 184 | 4,000 | 1,840 |
| 2001-09-21 | 173 | 178 | 173 | 177 | 6,000 | 1,770 |
| 2001-09-20 | 174 | 181 | 172 | 174 | 8,000 | 1,740 |
| 2001-09-19 | 167 | 174 | 167 | 174 | 7,000 | 1,740 |
| 2001-09-18 | 166 | 169 | 165 | 168 | 43,000 | 1,680 |
| 2001-09-17 | 171 | 172 | 167 | 171 | 7,000 | 1,710 |
| 2001-09-14 | 185 | 185 | 176 | 181 | 21,000 | 1,810 |
| 2001-09-13 | 183 | 183 | 172 | 174 | 34,000 | 1,740 |
| 2001-09-12 | 185 | 185 | 185 | 185 | 23,000 | 1,850 |
| 2001-09-11 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 2001-09-10 | 190 | 190 | 190 | 190 | 22,000 | 1,900 |
| 2001-09-07 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2001-09-06 | 196 | 196 | 194 | 194 | 2,000 | 1,940 |
| 2001-09-05 | 191 | 196 | 191 | 196 | 10,000 | 1,960 |
| 2001-09-04 | 193 | 195 | 191 | 195 | 13,000 | 1,950 |
| 2001-09-03 | 193 | 197 | 193 | 193 | 10,000 | 1,930 |
| 2001-08-31 | 196 | 196 | 192 | 192 | 22,000 | 1,920 |
| 2001-08-30 | 193 | 195 | 193 | 195 | 15,000 | 1,950 |
| 2001-08-29 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2001-08-28 | 193 | 197 | 193 | 197 | 4,000 | 1,970 |
| 2001-08-27 | 193 | 196 | 191 | 192 | 15,000 | 1,920 |
| 2001-08-24 | 195 | 195 | 193 | 193 | 8,000 | 1,930 |
| 2001-08-22 | 190 | 195 | 190 | 192 | 4,000 | 1,920 |
| 2001-08-21 | 193 | 195 | 190 | 195 | 23,000 | 1,950 |
| 2001-08-20 | 197 | 198 | 193 | 198 | 5,000 | 1,980 |
| 2001-08-17 | 195 | 195 | 193 | 193 | 6,000 | 1,930 |
| 2001-08-16 | 195 | 195 | 194 | 194 | 8,000 | 1,940 |
| 2001-08-15 | 200 | 200 | 195 | 195 | 5,000 | 1,950 |
| 2001-08-14 | 198 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2001-08-13 | 198 | 200 | 198 | 200 | 22,000 | 2,000 |
| 2001-08-10 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-08-09 | 195 | 196 | 195 | 196 | 4,000 | 1,960 |
| 2001-08-08 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2001-08-07 | 199 | 199 | 195 | 199 | 12,000 | 1,990 |
| 2001-08-06 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 2001-08-03 | 201 | 203 | 201 | 203 | 7,000 | 2,030 |
| 2001-08-02 | 202 | 203 | 199 | 201 | 15,000 | 2,010 |
| 2001-08-01 | 199 | 200 | 198 | 200 | 5,000 | 2,000 |
| 2001-07-31 | 194 | 194 | 194 | 194 | 7,000 | 1,940 |
| 2001-07-30 | 198 | 204 | 195 | 204 | 12,000 | 2,040 |
| 2001-07-27 | 200 | 200 | 198 | 198 | 5,000 | 1,980 |
| 2001-07-26 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2001-07-25 | 199 | 199 | 193 | 194 | 14,000 | 1,940 |
| 2001-07-24 | 190 | 197 | 190 | 196 | 23,000 | 1,960 |
| 2001-07-23 | 191 | 195 | 190 | 190 | 18,000 | 1,900 |
| 2001-07-19 | 191 | 195 | 191 | 195 | 15,000 | 1,950 |
| 2001-07-18 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2001-07-17 | 200 | 200 | 193 | 193 | 6,000 | 1,930 |
| 2001-07-16 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 2001-07-13 | 194 | 200 | 193 | 200 | 19,000 | 2,000 |
| 2001-07-12 | 200 | 200 | 193 | 197 | 7,000 | 1,970 |
| 2001-07-11 | 195 | 199 | 194 | 199 | 12,000 | 1,990 |
| 2001-07-10 | 192 | 198 | 192 | 195 | 14,000 | 1,950 |
| 2001-07-09 | 197 | 201 | 191 | 201 | 14,000 | 2,010 |
| 2001-07-06 | 205 | 205 | 203 | 203 | 6,000 | 2,030 |
| 2001-07-05 | 200 | 210 | 200 | 202 | 11,000 | 2,020 |
| 2001-07-04 | 200 | 201 | 200 | 201 | 16,000 | 2,010 |
| 2001-07-03 | 204 | 204 | 201 | 204 | 10,000 | 2,040 |
| 2001-07-02 | 205 | 205 | 200 | 201 | 22,000 | 2,010 |
| 2001-06-29 | 205 | 205 | 200 | 204 | 21,000 | 2,040 |
| 2001-06-28 | 205 | 205 | 202 | 205 | 25,000 | 2,050 |
| 2001-06-27 | 204 | 204 | 203 | 203 | 11,000 | 2,030 |
| 2001-06-26 | 205 | 205 | 199 | 203 | 12,000 | 2,030 |
| 2001-06-25 | 201 | 205 | 201 | 205 | 20,000 | 2,050 |
| 2001-06-22 | 198 | 199 | 197 | 197 | 11,000 | 1,970 |
| 2001-06-21 | 197 | 200 | 197 | 197 | 6,000 | 1,970 |
| 2001-06-20 | 200 | 200 | 196 | 196 | 12,000 | 1,960 |
| 2001-06-19 | 200 | 205 | 198 | 200 | 22,000 | 2,000 |
| 2001-06-15 | 199 | 202 | 198 | 202 | 12,000 | 2,020 |
| 2001-06-14 | 199 | 201 | 199 | 201 | 16,000 | 2,010 |
| 2001-06-13 | 196 | 200 | 196 | 198 | 13,000 | 1,980 |
| 2001-06-12 | 200 | 202 | 196 | 196 | 7,000 | 1,960 |
| 2001-06-11 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2001-06-08 | 198 | 198 | 195 | 195 | 44,000 | 1,950 |
| 2001-06-07 | 200 | 202 | 198 | 200 | 7,000 | 2,000 |
| 2001-06-06 | 198 | 203 | 198 | 202 | 3,000 | 2,020 |
| 2001-06-05 | 205 | 205 | 200 | 205 | 11,000 | 2,050 |
| 2001-06-04 | 205 | 205 | 200 | 201 | 13,000 | 2,010 |
| 2001-06-01 | 201 | 202 | 198 | 198 | 28,000 | 1,980 |
| 2001-05-31 | 202 | 203 | 200 | 203 | 6,000 | 2,030 |
| 2001-05-30 | 209 | 209 | 196 | 204 | 41,000 | 2,040 |
| 2001-05-28 | 218 | 219 | 218 | 219 | 3,000 | 2,190 |
| 2001-05-25 | 220 | 224 | 220 | 224 | 24,000 | 2,240 |
| 2001-05-24 | 219 | 222 | 219 | 219 | 31,000 | 2,190 |
| 2001-05-23 | 212 | 219 | 212 | 219 | 7,000 | 2,190 |
| 2001-05-22 | 212 | 212 | 211 | 212 | 3,000 | 2,120 |
| 2001-05-21 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 2001-05-18 | 208 | 220 | 206 | 220 | 21,000 | 2,200 |
| 2001-05-17 | 209 | 214 | 208 | 208 | 5,000 | 2,080 |
| 2001-05-16 | 210 | 212 | 208 | 208 | 7,000 | 2,080 |
| 2001-05-15 | 206 | 217 | 206 | 215 | 12,000 | 2,150 |
| 2001-05-14 | 220 | 220 | 216 | 216 | 9,000 | 2,160 |
| 2001-05-11 | 218 | 222 | 218 | 222 | 3,000 | 2,220 |
| 2001-05-10 | 216 | 217 | 215 | 217 | 18,000 | 2,170 |
| 2001-05-09 | 219 | 219 | 217 | 218 | 9,000 | 2,180 |
| 2001-05-08 | 223 | 223 | 219 | 219 | 18,000 | 2,190 |
| 2001-05-07 | 228 | 228 | 221 | 225 | 13,000 | 2,250 |
| 2001-05-02 | 226 | 229 | 223 | 229 | 34,000 | 2,290 |
| 2001-05-01 | 224 | 227 | 224 | 225 | 35,000 | 2,250 |
| 2001-04-27 | 221 | 223 | 217 | 223 | 29,000 | 2,230 |
| 2001-04-26 | 220 | 221 | 215 | 221 | 29,000 | 2,210 |
| 2001-04-25 | 218 | 220 | 214 | 220 | 22,000 | 2,200 |
| 2001-04-24 | 214 | 219 | 214 | 219 | 12,000 | 2,190 |
| 2001-04-23 | 218 | 220 | 216 | 216 | 19,000 | 2,160 |
| 2001-04-20 | 220 | 227 | 218 | 218 | 30,000 | 2,180 |
| 2001-04-19 | 219 | 220 | 215 | 220 | 9,000 | 2,200 |
| 2001-04-18 | 219 | 220 | 217 | 219 | 26,000 | 2,190 |
| 2001-04-17 | 221 | 225 | 215 | 220 | 67,000 | 2,200 |
| 2001-04-16 | 220 | 220 | 215 | 220 | 106,000 | 2,200 |
| 2001-04-13 | 206 | 210 | 204 | 210 | 38,000 | 2,100 |
| 2001-04-12 | 204 | 209 | 203 | 203 | 29,000 | 2,030 |
| 2001-04-11 | 206 | 206 | 203 | 203 | 7,000 | 2,030 |
| 2001-04-10 | 206 | 208 | 203 | 203 | 13,000 | 2,030 |
| 2001-04-09 | 209 | 209 | 203 | 203 | 14,000 | 2,030 |
| 2001-04-06 | 207 | 212 | 205 | 205 | 27,000 | 2,050 |
| 2001-04-05 | 204 | 205 | 201 | 205 | 35,000 | 2,050 |
| 2001-04-04 | 201 | 202 | 201 | 202 | 11,000 | 2,020 |
| 2001-04-03 | 201 | 202 | 201 | 202 | 23,000 | 2,020 |
| 2001-04-02 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2001-03-30 | 200 | 202 | 200 | 200 | 16,000 | 2,000 |
| 2001-03-29 | 200 | 204 | 200 | 204 | 12,000 | 2,040 |
| 2001-03-28 | 204 | 205 | 204 | 204 | 10,000 | 2,040 |
| 2001-03-27 | 197 | 204 | 197 | 204 | 17,000 | 2,040 |
| 2001-03-26 | 195 | 206 | 195 | 206 | 43,000 | 2,060 |
| 2001-03-23 | 195 | 199 | 194 | 199 | 27,000 | 1,990 |
| 2001-03-22 | 193 | 195 | 193 | 195 | 17,000 | 1,950 |
| 2001-03-21 | 194 | 201 | 193 | 201 | 16,000 | 2,010 |
| 2001-03-19 | 194 | 197 | 193 | 193 | 14,000 | 1,930 |
| 2001-03-16 | 193 | 200 | 193 | 195 | 9,000 | 1,950 |
| 2001-03-15 | 193 | 199 | 193 | 199 | 11,000 | 1,990 |
| 2001-03-14 | 193 | 197 | 193 | 197 | 7,000 | 1,970 |
| 2001-03-13 | 194 | 195 | 193 | 193 | 12,000 | 1,930 |
| 2001-03-12 | 197 | 198 | 197 | 197 | 11,000 | 1,970 |
| 2001-03-09 | 197 | 199 | 196 | 198 | 32,000 | 1,980 |
| 2001-03-08 | 200 | 200 | 197 | 197 | 5,000 | 1,970 |
| 2001-03-07 | 196 | 200 | 196 | 198 | 20,000 | 1,980 |
| 2001-03-06 | 195 | 195 | 194 | 195 | 5,000 | 1,950 |
| 2001-03-05 | 197 | 198 | 197 | 198 | 5,000 | 1,980 |
| 2001-03-02 | 197 | 199 | 193 | 193 | 21,000 | 1,930 |
| 2001-03-01 | 195 | 201 | 195 | 195 | 13,000 | 1,950 |
| 2001-02-28 | 202 | 202 | 195 | 197 | 16,000 | 1,970 |
| 2001-02-27 | 199 | 201 | 193 | 193 | 28,000 | 1,930 |
| 2001-02-26 | 194 | 199 | 194 | 199 | 12,000 | 1,990 |
| 2001-02-23 | 200 | 200 | 192 | 199 | 13,000 | 1,990 |
| 2001-02-22 | 195 | 197 | 195 | 196 | 6,000 | 1,960 |
| 2001-02-21 | 196 | 200 | 196 | 196 | 11,000 | 1,960 |
| 2001-02-20 | 194 | 205 | 194 | 205 | 19,000 | 2,050 |
| 2001-02-19 | 196 | 196 | 193 | 193 | 7,000 | 1,930 |
| 2001-02-16 | 195 | 196 | 193 | 194 | 25,000 | 1,940 |
| 2001-02-15 | 194 | 195 | 194 | 195 | 4,000 | 1,950 |
| 2001-02-14 | 193 | 195 | 193 | 195 | 6,000 | 1,950 |
| 2001-02-13 | 193 | 193 | 190 | 193 | 7,000 | 1,930 |
| 2001-02-09 | 192 | 193 | 192 | 193 | 9,000 | 1,930 |
| 2001-02-08 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2001-02-07 | 193 | 193 | 191 | 191 | 9,000 | 1,910 |
| 2001-02-06 | 191 | 195 | 191 | 193 | 10,000 | 1,930 |
| 2001-02-05 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-02-02 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 2001-02-01 | 190 | 191 | 190 | 191 | 3,000 | 1,910 |
| 2001-01-31 | 191 | 192 | 190 | 191 | 28,000 | 1,910 |
| 2001-01-30 | 195 | 198 | 195 | 198 | 11,000 | 1,980 |
| 2001-01-29 | 189 | 195 | 189 | 195 | 8,000 | 1,950 |
| 2001-01-26 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2001-01-25 | 194 | 194 | 190 | 190 | 17,000 | 1,900 |
| 2001-01-24 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-01-23 | 188 | 192 | 188 | 192 | 8,000 | 1,920 |
| 2001-01-22 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-01-19 | 194 | 194 | 186 | 193 | 4,000 | 1,930 |
| 2001-01-18 | 186 | 194 | 186 | 194 | 8,000 | 1,940 |
| 2001-01-17 | 185 | 187 | 185 | 186 | 5,000 | 1,860 |
| 2001-01-16 | 188 | 188 | 185 | 186 | 22,000 | 1,860 |
| 2001-01-15 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2001-01-12 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2001-01-11 | 188 | 195 | 188 | 195 | 8,000 | 1,950 |
| 2001-01-10 | 185 | 203 | 185 | 203 | 16,000 | 2,030 |
| 2001-01-09 | 192 | 192 | 190 | 190 | 14,000 | 1,900 |
| 2001-01-05 | 201 | 201 | 191 | 191 | 10,000 | 1,910 |
| 2001-01-04 | 198 | 198 | 192 | 192 | 6,000 | 1,920 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
