5612 日本鋳鉄管(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	94	95	94	95	3,000	950
2002-12-27	95	95	93	95	25,000	950
2002-12-26	91	93	91	93	4,000	930
2002-12-25	93	93	91	93	37,000	930
2002-12-24	96	97	92	92	33,000	920
2002-12-20	93	97	90	97	37,000	970
2002-12-19	91	93	90	93	14,000	930
2002-12-18	92	93	92	93	13,000	930
2002-12-17	92	99	91	92	29,000	920
2002-12-16	93	98	93	94	40,000	940
2002-12-13	95	98	95	97	56,000	970
2002-12-12	100	100	96	99	9,000	990
2002-12-11	97	100	97	99	10,000	990
2002-12-10	98	99	95	99	11,000	990
2002-12-09	96	98	96	97	18,000	970
2002-12-06	106	106	98	100	24,000	1,000
2002-12-05	103	105	102	102	7,000	1,020
2002-12-04	102	106	102	106	19,000	1,060
2002-12-03	106	108	105	108	35,000	1,080
2002-12-02	104	105	104	105	12,000	1,050
2002-11-29	103	107	103	106	21,000	1,060
2002-11-28	102	109	102	106	19,000	1,060
2002-11-27	106	107	101	101	13,000	1,010
2002-11-26	104	107	104	107	8,000	1,070
2002-11-25	108	108	101	105	15,000	1,050
2002-11-22	101	102	95	99	17,000	990
2002-11-21	93	94	93	93	14,000	930
2002-11-20	88	96	88	91	14,000	910
2002-11-19	82	91	82	88	50,000	880
2002-11-18	104	106	99	102	23,000	1,020
2002-11-15	105	109	105	109	15,000	1,090
2002-11-14	109	109	106	106	4,000	1,060
2002-11-13	107	110	104	110	23,000	1,100
2002-11-12	112	112	107	107	12,000	1,070
2002-11-11	117	117	111	111	16,000	1,110
2002-11-08	113	118	111	118	16,000	1,180
2002-11-07	112	113	112	112	22,000	1,120
2002-11-06	119	120	118	119	12,000	1,190
2002-11-05	119	119	113	119	28,000	1,190
2002-11-01	112	112	110	112	16,000	1,120
2002-10-31	112	113	111	111	12,000	1,110
2002-10-30	111	113	111	113	16,000	1,130
2002-10-29	113	113	111	112	20,000	1,120
2002-10-28	112	120	112	120	5,000	1,200
2002-10-25	111	122	111	117	24,000	1,170
2002-10-24	111	112	108	108	5,000	1,080
2002-10-23	114	117	114	115	8,000	1,150
2002-10-22	118	118	113	113	20,000	1,130
2002-10-21	112	117	112	117	15,000	1,170
2002-10-18	116	116	108	112	15,000	1,120
2002-10-17	112	117	112	115	12,000	1,150
2002-10-16	112	112	110	112	22,000	1,120
2002-10-15	112	112	110	112	9,000	1,120
2002-10-11	111	112	107	112	7,000	1,120
2002-10-10	114	114	105	106	21,000	1,060
2002-10-09	114	114	108	109	11,000	1,090
2002-10-08	108	114	108	114	19,000	1,140
2002-10-07	112	117	112	114	12,000	1,140
2002-10-04	116	116	115	115	35,000	1,150
2002-10-03	118	124	115	123	23,000	1,230
2002-10-02	124	124	119	119	8,000	1,190
2002-10-01	122	122	119	119	12,000	1,190
2002-09-30	120	120	118	118	7,000	1,180
2002-09-27	120	120	114	119	14,000	1,190
2002-09-26	112	120	112	116	15,000	1,160
2002-09-25	118	118	116	116	6,000	1,160
2002-09-24	117	120	116	120	15,000	1,200
2002-09-20	116	117	116	117	10,000	1,170
2002-09-19	116	118	113	115	43,000	1,150
2002-09-18	116	116	111	113	62,000	1,130
2002-09-17	119	120	118	120	30,000	1,200
2002-09-13	120	120	119	120	79,000	1,200
2002-09-12	123	123	118	120	45,000	1,200
2002-09-11	120	124	120	124	7,000	1,240
2002-09-10	123	124	120	120	23,000	1,200
2002-09-09	120	123	118	118	14,000	1,180
2002-09-06	118	121	118	121	10,000	1,210
2002-09-05	124	124	117	118	25,000	1,180
2002-09-04	122	125	119	125	14,000	1,250
2002-09-03	123	123	118	122	24,000	1,220
2002-09-02	122	122	120	120	15,000	1,200
2002-08-30	126	126	121	123	15,000	1,230
2002-08-29	128	128	124	126	16,000	1,260
2002-08-28	128	128	124	128	10,000	1,280
2002-08-27	126	128	125	127	17,000	1,270
2002-08-26	125	129	125	129	38,000	1,290
2002-08-23	129	130	126	126	13,000	1,260
2002-08-22	125	130	125	130	24,000	1,300
2002-08-21	126	130	126	130	22,000	1,300
2002-08-20	130	130	129	130	16,000	1,300
2002-08-19	127	129	125	129	22,000	1,290
2002-08-16	129	130	127	127	16,000	1,270
2002-08-15	130	130	129	129	10,000	1,290
2002-08-14	126	129	126	129	5,000	1,290
2002-08-13	128	128	125	125	9,000	1,250
2002-08-12	127	130	126	130	15,000	1,300
2002-08-09	127	130	125	125	13,000	1,250
2002-08-08	126	126	125	125	5,000	1,250
2002-08-07	126	130	120	125	45,000	1,250
2002-08-06	124	130	121	130	25,000	1,300
2002-08-05	127	127	124	124	12,000	1,240
2002-08-02	128	129	124	124	24,000	1,240
2002-08-01	129	130	126	126	14,000	1,260
2002-07-31	130	130	130	130	15,000	1,300
2002-07-30	134	134	130	130	4,000	1,300
2002-07-29	130	135	130	130	11,000	1,300
2002-07-26	134	134	130	130	13,000	1,300
2002-07-25	140	140	133	135	4,000	1,350
2002-07-24	133	141	131	141	34,000	1,410
2002-07-23	135	136	131	136	15,000	1,360
2002-07-22	131	136	131	136	19,000	1,360
2002-07-19	130	133	130	131	17,000	1,310
2002-07-18	130	131	130	130	11,000	1,300
2002-07-17	131	132	130	130	10,000	1,300
2002-07-16	132	132	130	130	20,000	1,300
2002-07-15	135	135	131	131	10,000	1,310
2002-07-12	135	138	133	138	16,000	1,380
2002-07-11	139	139	136	136	48,000	1,360
2002-07-10	131	134	131	131	10,000	1,310
2002-07-09	135	135	134	135	15,000	1,350
2002-07-08	132	135	130	135	18,000	1,350
2002-07-05	133	133	128	128	5,000	1,280
2002-07-04	127	129	127	129	5,000	1,290
2002-07-03	125	130	125	130	12,000	1,300
2002-07-02	133	133	125	127	30,000	1,270
2002-07-01	128	130	128	130	2,000	1,300
2002-06-28	124	129	124	127	22,000	1,270
2002-06-27	124	127	124	125	14,000	1,250
2002-06-26	130	130	124	124	14,000	1,240
2002-06-25	128	130	125	130	7,000	1,300
2002-06-24	124	126	124	126	6,000	1,260
2002-06-21	124	124	124	124	6,000	1,240
2002-06-20	122	125	122	125	15,000	1,250
2002-06-19	127	127	124	124	17,000	1,240
2002-06-18	131	131	124	127	16,000	1,270
2002-06-17	128	128	120	121	87,000	1,210
2002-06-14	136	136	132	132	91,000	1,320
2002-06-13	138	138	137	137	14,000	1,370
2002-06-12	137	137	137	137	1,000	1,370
2002-06-11	138	138	138	138	3,000	1,380
2002-06-10	136	138	136	138	13,000	1,380
2002-06-07	142	142	137	137	6,000	1,370
2002-06-06	142	145	142	143	10,000	1,430
2002-06-05	144	145	143	143	17,000	1,430
2002-06-04	146	146	142	144	11,000	1,440
2002-06-03	144	145	144	145	12,000	1,450
2002-05-31	144	146	143	143	37,000	1,430
2002-05-30	143	144	141	144	31,000	1,440
2002-05-29	143	145	140	145	33,000	1,450
2002-05-28	144	144	143	144	19,000	1,440
2002-05-27	140	144	140	144	29,000	1,440
2002-05-24	134	138	134	136	75,000	1,360
2002-05-23	138	142	137	142	37,000	1,420
2002-05-22	139	139	130	137	30,000	1,370
2002-05-21	131	138	131	138	20,000	1,380
2002-05-20	133	133	130	130	14,000	1,300
2002-05-17	133	133	133	133	1,000	1,330
2002-05-16	130	132	130	132	14,000	1,320
2002-05-15	131	131	130	130	2,000	1,300
2002-05-14	130	130	130	130	7,000	1,300
2002-05-13	131	131	130	130	11,000	1,300
2002-05-10	130	130	130	130	11,000	1,300
2002-05-09	131	131	131	131	3,000	1,310
2002-05-08	130	130	130	130	10,000	1,300
2002-05-07	130	131	130	130	17,000	1,300
2002-05-02	132	132	130	130	6,000	1,300
2002-05-01	130	131	130	131	8,000	1,310
2002-04-30	131	132	130	130	11,000	1,300
2002-04-26	130	131	130	131	23,000	1,310
2002-04-25	131	131	130	130	46,000	1,300
2002-04-24	132	133	131	131	27,000	1,310
2002-04-23	132	133	132	132	29,000	1,320
2002-04-22	132	133	132	133	34,000	1,330
2002-04-19	132	133	132	133	21,000	1,330
2002-04-18	137	137	132	132	28,000	1,320
2002-04-17	138	138	136	137	6,000	1,370
2002-04-16	136	137	136	137	4,000	1,370
2002-04-15	133	136	133	134	9,000	1,340
2002-04-12	137	138	137	138	3,000	1,380
2002-04-11	138	138	137	137	4,000	1,370
2002-04-10	138	138	138	138	2,000	1,380
2002-04-09	144	144	138	140	18,000	1,400
2002-04-08	141	144	138	139	14,000	1,390
2002-04-05	135	138	135	138	16,000	1,380
2002-04-04	136	139	136	138	14,000	1,380
2002-04-03	136	136	136	136	4,000	1,360
2002-04-02	142	142	136	136	15,000	1,360
2002-04-01	137	139	135	135	15,000	1,350
2002-03-29	142	142	140	140	9,000	1,400
2002-03-28	143	143	141	141	8,000	1,410
2002-03-27	143	150	143	150	7,000	1,500
2002-03-26	147	147	140	141	13,000	1,410
2002-03-25	150	150	142	142	12,000	1,420
2002-03-22	142	156	140	142	58,000	1,420
2002-03-20	141	142	140	142	12,000	1,420
2002-03-19	141	144	140	140	17,000	1,400
2002-03-18	145	145	138	140	15,000	1,400
2002-03-15	137	147	137	145	33,000	1,450
2002-03-14	140	140	137	137	6,000	1,370
2002-03-13	140	142	138	142	29,000	1,420
2002-03-12	142	142	140	140	13,000	1,400
2002-03-11	145	145	140	140	34,000	1,400
2002-03-08	144	144	143	144	66,000	1,440
2002-03-07	145	148	144	144	13,000	1,440
2002-03-06	148	148	141	144	18,000	1,440
2002-03-05	150	152	146	147	9,000	1,470
2002-03-04	153	153	148	150	25,000	1,500
2002-03-01	152	153	148	153	15,000	1,530
2002-02-28	147	153	140	153	55,000	1,530
2002-02-27	148	155	148	155	26,000	1,550
2002-02-26	143	146	143	146	12,000	1,460
2002-02-25	143	146	142	145	11,000	1,450
2002-02-22	139	144	139	143	17,000	1,430
2002-02-21	140	145	139	144	10,000	1,440
2002-02-20	141	141	140	140	3,000	1,400
2002-02-19	138	143	138	143	6,000	1,430
2002-02-18	137	138	137	138	3,000	1,380
2002-02-15	145	145	138	138	19,000	1,380
2002-02-14	143	146	143	145	40,000	1,450
2002-02-13	131	144	131	144	29,000	1,440
2002-02-12	132	138	131	131	12,000	1,310
2002-02-08	130	135	130	130	22,000	1,300
2002-02-07	132	140	132	140	6,000	1,400
2002-02-06	130	131	130	131	9,000	1,310
2002-02-05	130	131	130	130	16,000	1,300
2002-02-04	131	131	130	130	10,000	1,300
2002-02-01	135	135	131	131	13,000	1,310
2002-01-31	130	145	130	135	17,000	1,350
2002-01-30	130	130	130	130	23,000	1,300
2002-01-29	130	130	130	130	3,000	1,300
2002-01-28	131	132	131	132	6,000	1,320
2002-01-25	131	132	131	132	10,000	1,320
2002-01-24	127	130	127	130	6,000	1,300
2002-01-23	127	128	127	128	16,000	1,280
2002-01-22	134	134	130	131	9,000	1,310
2002-01-21	135	135	134	134	10,000	1,340
2002-01-18	128	131	128	131	16,000	1,310
2002-01-17	125	128	125	128	4,000	1,280
2002-01-15	129	129	125	125	15,000	1,250
2002-01-11	138	138	129	129	17,000	1,290
2002-01-10	138	138	133	133	13,000	1,330
2002-01-09	135	137	134	134	4,000	1,340
2002-01-08	142	142	133	135	14,000	1,350
2002-01-07	144	144	142	142	12,000	1,420
2002-01-04	130	135	130	135	10,000	1,350

分割・併合履歴： [2018-09-26]1株→0.1株