5612 日本鋳鉄管(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 181 | 181 | 174 | 174 | 34,000 | 1,740 |
| 2003-12-29 | 182 | 182 | 174 | 176 | 52,000 | 1,760 |
| 2003-12-26 | 170 | 177 | 167 | 177 | 66,000 | 1,770 |
| 2003-12-25 | 167 | 170 | 163 | 166 | 37,000 | 1,660 |
| 2003-12-24 | 153 | 168 | 153 | 163 | 51,000 | 1,630 |
| 2003-12-22 | 159 | 159 | 151 | 153 | 100,000 | 1,530 |
| 2003-12-19 | 167 | 167 | 160 | 160 | 156,000 | 1,600 |
| 2003-12-18 | 172 | 172 | 162 | 165 | 109,000 | 1,650 |
| 2003-12-17 | 180 | 180 | 174 | 174 | 60,000 | 1,740 |
| 2003-12-16 | 180 | 180 | 177 | 178 | 60,000 | 1,780 |
| 2003-12-15 | 181 | 184 | 180 | 181 | 48,000 | 1,810 |
| 2003-12-12 | 178 | 184 | 175 | 175 | 112,000 | 1,750 |
| 2003-12-11 | 186 | 186 | 172 | 178 | 105,000 | 1,780 |
| 2003-12-10 | 195 | 195 | 170 | 181 | 159,000 | 1,810 |
| 2003-12-09 | 213 | 213 | 195 | 197 | 100,000 | 1,970 |
| 2003-12-08 | 207 | 215 | 203 | 203 | 151,000 | 2,030 |
| 2003-12-05 | 218 | 223 | 215 | 217 | 234,000 | 2,170 |
| 2003-12-04 | 210 | 218 | 208 | 215 | 293,000 | 2,150 |
| 2003-12-03 | 206 | 214 | 196 | 210 | 670,000 | 2,100 |
| 2003-12-02 | 198 | 214 | 198 | 206 | 714,000 | 2,060 |
| 2003-12-01 | 180 | 198 | 180 | 194 | 249,000 | 1,940 |
| 2003-11-28 | 177 | 186 | 177 | 186 | 68,000 | 1,860 |
| 2003-11-27 | 178 | 179 | 174 | 175 | 45,000 | 1,750 |
| 2003-11-26 | 180 | 180 | 178 | 178 | 18,000 | 1,780 |
| 2003-11-25 | 184 | 184 | 178 | 179 | 23,000 | 1,790 |
| 2003-11-21 | 178 | 183 | 176 | 179 | 21,000 | 1,790 |
| 2003-11-20 | 174 | 177 | 174 | 176 | 78,000 | 1,760 |
| 2003-11-19 | 188 | 188 | 171 | 175 | 110,000 | 1,750 |
| 2003-11-18 | 185 | 195 | 176 | 192 | 102,000 | 1,920 |
| 2003-11-17 | 213 | 214 | 200 | 210 | 126,000 | 2,100 |
| 2003-11-14 | 219 | 220 | 214 | 218 | 93,000 | 2,180 |
| 2003-11-13 | 219 | 220 | 214 | 220 | 22,000 | 2,200 |
| 2003-11-12 | 218 | 220 | 212 | 220 | 54,000 | 2,200 |
| 2003-11-11 | 216 | 220 | 211 | 219 | 148,000 | 2,190 |
| 2003-11-10 | 213 | 223 | 210 | 221 | 104,000 | 2,210 |
| 2003-11-07 | 220 | 220 | 211 | 214 | 34,000 | 2,140 |
| 2003-11-06 | 220 | 220 | 215 | 215 | 52,000 | 2,150 |
| 2003-11-05 | 221 | 224 | 220 | 220 | 40,000 | 2,200 |
| 2003-11-04 | 224 | 224 | 220 | 221 | 47,000 | 2,210 |
| 2003-10-31 | 225 | 225 | 219 | 219 | 41,000 | 2,190 |
| 2003-10-30 | 215 | 225 | 214 | 225 | 70,000 | 2,250 |
| 2003-10-29 | 217 | 219 | 214 | 214 | 24,000 | 2,140 |
| 2003-10-28 | 221 | 222 | 217 | 217 | 56,000 | 2,170 |
| 2003-10-27 | 212 | 225 | 212 | 220 | 99,000 | 2,200 |
| 2003-10-24 | 210 | 229 | 210 | 217 | 184,000 | 2,170 |
| 2003-10-23 | 225 | 225 | 212 | 212 | 85,000 | 2,120 |
| 2003-10-22 | 232 | 232 | 225 | 225 | 132,000 | 2,250 |
| 2003-10-21 | 231 | 235 | 226 | 229 | 145,000 | 2,290 |
| 2003-10-20 | 236 | 236 | 228 | 228 | 132,000 | 2,280 |
| 2003-10-17 | 220 | 234 | 220 | 232 | 478,000 | 2,320 |
| 2003-10-16 | 219 | 224 | 215 | 218 | 106,000 | 2,180 |
| 2003-10-15 | 211 | 225 | 211 | 217 | 194,000 | 2,170 |
| 2003-10-14 | 223 | 225 | 215 | 215 | 190,000 | 2,150 |
| 2003-10-10 | 229 | 245 | 225 | 225 | 375,000 | 2,250 |
| 2003-10-09 | 223 | 229 | 223 | 229 | 307,000 | 2,290 |
| 2003-10-08 | 220 | 228 | 218 | 223 | 542,000 | 2,230 |
| 2003-10-07 | 213 | 217 | 213 | 217 | 186,000 | 2,170 |
| 2003-10-06 | 220 | 222 | 210 | 212 | 551,000 | 2,120 |
| 2003-10-03 | 206 | 215 | 202 | 214 | 353,000 | 2,140 |
| 2003-10-02 | 204 | 209 | 200 | 209 | 234,000 | 2,090 |
| 2003-10-01 | 202 | 206 | 201 | 202 | 273,000 | 2,020 |
| 2003-09-30 | 192 | 211 | 189 | 206 | 657,000 | 2,060 |
| 2003-09-29 | 186 | 189 | 183 | 187 | 148,000 | 1,870 |
| 2003-09-26 | 182 | 188 | 181 | 186 | 131,000 | 1,860 |
| 2003-09-25 | 182 | 186 | 180 | 184 | 93,000 | 1,840 |
| 2003-09-24 | 175 | 182 | 175 | 182 | 57,000 | 1,820 |
| 2003-09-22 | 173 | 180 | 173 | 174 | 66,000 | 1,740 |
| 2003-09-19 | 182 | 184 | 173 | 173 | 33,000 | 1,730 |
| 2003-09-18 | 184 | 184 | 178 | 180 | 14,000 | 1,800 |
| 2003-09-17 | 180 | 183 | 175 | 180 | 56,000 | 1,800 |
| 2003-09-16 | 178 | 181 | 177 | 180 | 45,000 | 1,800 |
| 2003-09-12 | 181 | 181 | 178 | 179 | 72,000 | 1,790 |
| 2003-09-11 | 178 | 189 | 178 | 181 | 114,000 | 1,810 |
| 2003-09-10 | 188 | 195 | 173 | 185 | 505,000 | 1,850 |
| 2003-09-09 | 178 | 188 | 178 | 187 | 167,000 | 1,870 |
| 2003-09-08 | 174 | 182 | 174 | 176 | 35,000 | 1,760 |
| 2003-09-05 | 176 | 177 | 172 | 172 | 31,000 | 1,720 |
| 2003-09-04 | 180 | 181 | 176 | 180 | 86,000 | 1,800 |
| 2003-09-03 | 174 | 188 | 174 | 179 | 238,000 | 1,790 |
| 2003-09-02 | 168 | 177 | 166 | 175 | 138,000 | 1,750 |
| 2003-09-01 | 165 | 167 | 165 | 166 | 34,000 | 1,660 |
| 2003-08-29 | 164 | 166 | 164 | 165 | 20,000 | 1,650 |
| 2003-08-28 | 164 | 164 | 164 | 164 | 16,000 | 1,640 |
| 2003-08-27 | 163 | 169 | 163 | 166 | 22,000 | 1,660 |
| 2003-08-26 | 166 | 166 | 160 | 163 | 27,000 | 1,630 |
| 2003-08-25 | 163 | 163 | 162 | 163 | 15,000 | 1,630 |
| 2003-08-22 | 165 | 165 | 162 | 162 | 49,000 | 1,620 |
| 2003-08-21 | 163 | 164 | 162 | 163 | 25,000 | 1,630 |
| 2003-08-20 | 162 | 163 | 162 | 163 | 17,000 | 1,630 |
| 2003-08-19 | 163 | 166 | 162 | 162 | 52,000 | 1,620 |
| 2003-08-18 | 165 | 165 | 160 | 161 | 67,000 | 1,610 |
| 2003-08-15 | 161 | 163 | 160 | 160 | 17,000 | 1,600 |
| 2003-08-14 | 157 | 161 | 154 | 159 | 27,000 | 1,590 |
| 2003-08-13 | 152 | 161 | 151 | 161 | 36,000 | 1,610 |
| 2003-08-12 | 151 | 152 | 151 | 152 | 6,000 | 1,520 |
| 2003-08-11 | 151 | 152 | 151 | 151 | 25,000 | 1,510 |
| 2003-08-08 | 154 | 155 | 151 | 151 | 29,000 | 1,510 |
| 2003-08-07 | 155 | 155 | 153 | 153 | 22,000 | 1,530 |
| 2003-08-06 | 154 | 157 | 153 | 157 | 7,000 | 1,570 |
| 2003-08-05 | 159 | 160 | 153 | 154 | 26,000 | 1,540 |
| 2003-08-04 | 158 | 160 | 158 | 160 | 26,000 | 1,600 |
| 2003-08-01 | 160 | 160 | 153 | 155 | 26,000 | 1,550 |
| 2003-07-31 | 164 | 165 | 156 | 159 | 50,000 | 1,590 |
| 2003-07-30 | 163 | 167 | 160 | 167 | 42,000 | 1,670 |
| 2003-07-29 | 166 | 167 | 160 | 160 | 86,000 | 1,600 |
| 2003-07-28 | 151 | 178 | 151 | 167 | 185,000 | 1,670 |
| 2003-07-25 | 151 | 151 | 150 | 151 | 23,000 | 1,510 |
| 2003-07-24 | 154 | 155 | 151 | 151 | 36,000 | 1,510 |
| 2003-07-23 | 156 | 156 | 148 | 148 | 32,000 | 1,480 |
| 2003-07-22 | 155 | 156 | 148 | 153 | 9,000 | 1,530 |
| 2003-07-18 | 153 | 155 | 150 | 155 | 21,000 | 1,550 |
| 2003-07-17 | 160 | 160 | 153 | 155 | 49,000 | 1,550 |
| 2003-07-16 | 165 | 165 | 161 | 163 | 11,000 | 1,630 |
| 2003-07-15 | 163 | 163 | 161 | 163 | 19,000 | 1,630 |
| 2003-07-14 | 162 | 162 | 161 | 162 | 18,000 | 1,620 |
| 2003-07-11 | 165 | 165 | 162 | 162 | 31,000 | 1,620 |
| 2003-07-10 | 168 | 170 | 166 | 166 | 41,000 | 1,660 |
| 2003-07-09 | 165 | 168 | 163 | 167 | 30,000 | 1,670 |
| 2003-07-08 | 169 | 169 | 163 | 164 | 30,000 | 1,640 |
| 2003-07-07 | 172 | 172 | 161 | 169 | 33,000 | 1,690 |
| 2003-07-04 | 163 | 167 | 163 | 167 | 26,000 | 1,670 |
| 2003-07-03 | 170 | 173 | 165 | 166 | 50,000 | 1,660 |
| 2003-07-02 | 165 | 169 | 164 | 168 | 55,000 | 1,680 |
| 2003-07-01 | 162 | 166 | 162 | 166 | 17,000 | 1,660 |
| 2003-06-30 | 168 | 168 | 163 | 164 | 25,000 | 1,640 |
| 2003-06-27 | 167 | 168 | 166 | 168 | 15,000 | 1,680 |
| 2003-06-26 | 162 | 167 | 162 | 167 | 28,000 | 1,670 |
| 2003-06-25 | 165 | 167 | 165 | 167 | 20,000 | 1,670 |
| 2003-06-24 | 165 | 165 | 162 | 162 | 20,000 | 1,620 |
| 2003-06-23 | 160 | 164 | 160 | 162 | 61,000 | 1,620 |
| 2003-06-20 | 162 | 164 | 161 | 162 | 31,000 | 1,620 |
| 2003-06-19 | 166 | 169 | 160 | 164 | 33,000 | 1,640 |
| 2003-06-18 | 172 | 173 | 166 | 166 | 15,000 | 1,660 |
| 2003-06-17 | 173 | 174 | 170 | 170 | 80,000 | 1,700 |
| 2003-06-16 | 169 | 172 | 163 | 169 | 95,000 | 1,690 |
| 2003-06-13 | 175 | 175 | 167 | 168 | 127,000 | 1,680 |
| 2003-06-12 | 159 | 177 | 159 | 167 | 401,000 | 1,670 |
| 2003-06-11 | 158 | 159 | 156 | 159 | 37,000 | 1,590 |
| 2003-06-10 | 158 | 160 | 156 | 156 | 41,000 | 1,560 |
| 2003-06-09 | 160 | 160 | 156 | 158 | 93,000 | 1,580 |
| 2003-06-06 | 153 | 158 | 153 | 157 | 45,000 | 1,570 |
| 2003-06-05 | 152 | 155 | 152 | 153 | 39,000 | 1,530 |
| 2003-06-04 | 154 | 156 | 150 | 152 | 28,000 | 1,520 |
| 2003-06-03 | 153 | 155 | 150 | 155 | 53,000 | 1,550 |
| 2003-06-02 | 151 | 157 | 149 | 149 | 32,000 | 1,490 |
| 2003-05-30 | 145 | 152 | 145 | 152 | 48,000 | 1,520 |
| 2003-05-29 | 154 | 154 | 145 | 148 | 56,000 | 1,480 |
| 2003-05-28 | 152 | 158 | 141 | 141 | 68,000 | 1,410 |
| 2003-05-27 | 154 | 154 | 149 | 149 | 10,000 | 1,490 |
| 2003-05-26 | 153 | 157 | 147 | 155 | 54,000 | 1,550 |
| 2003-05-23 | 153 | 158 | 151 | 158 | 110,000 | 1,580 |
| 2003-05-22 | 149 | 151 | 144 | 151 | 52,000 | 1,510 |
| 2003-05-21 | 148 | 148 | 145 | 145 | 10,000 | 1,450 |
| 2003-05-20 | 141 | 148 | 141 | 148 | 17,000 | 1,480 |
| 2003-05-19 | 147 | 147 | 145 | 145 | 28,000 | 1,450 |
| 2003-05-16 | 148 | 148 | 146 | 148 | 57,000 | 1,480 |
| 2003-05-15 | 143 | 153 | 142 | 149 | 157,000 | 1,490 |
| 2003-05-14 | 140 | 143 | 139 | 142 | 38,000 | 1,420 |
| 2003-05-13 | 137 | 140 | 137 | 137 | 38,000 | 1,370 |
| 2003-05-12 | 141 | 141 | 137 | 137 | 17,000 | 1,370 |
| 2003-05-09 | 131 | 134 | 131 | 134 | 10,000 | 1,340 |
| 2003-05-08 | 134 | 134 | 130 | 130 | 14,000 | 1,300 |
| 2003-05-07 | 133 | 135 | 130 | 133 | 33,000 | 1,330 |
| 2003-05-06 | 132 | 134 | 132 | 132 | 7,000 | 1,320 |
| 2003-05-02 | 132 | 132 | 132 | 132 | 15,000 | 1,320 |
| 2003-05-01 | 132 | 132 | 131 | 131 | 5,000 | 1,310 |
| 2003-04-30 | 130 | 134 | 130 | 133 | 10,000 | 1,330 |
| 2003-04-28 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2003-04-25 | 135 | 139 | 129 | 129 | 27,000 | 1,290 |
| 2003-04-24 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2003-04-23 | 138 | 138 | 132 | 135 | 15,000 | 1,350 |
| 2003-04-22 | 140 | 142 | 136 | 139 | 45,000 | 1,390 |
| 2003-04-21 | 135 | 137 | 134 | 135 | 23,000 | 1,350 |
| 2003-04-18 | 133 | 135 | 133 | 135 | 12,000 | 1,350 |
| 2003-04-17 | 130 | 130 | 129 | 129 | 9,000 | 1,290 |
| 2003-04-16 | 135 | 135 | 130 | 130 | 5,000 | 1,300 |
| 2003-04-15 | 133 | 133 | 123 | 131 | 9,000 | 1,310 |
| 2003-04-14 | 128 | 130 | 123 | 123 | 11,000 | 1,230 |
| 2003-04-11 | 131 | 131 | 127 | 127 | 20,000 | 1,270 |
| 2003-04-10 | 130 | 131 | 128 | 131 | 10,000 | 1,310 |
| 2003-04-09 | 127 | 130 | 127 | 130 | 9,000 | 1,300 |
| 2003-04-08 | 130 | 131 | 127 | 127 | 19,000 | 1,270 |
| 2003-04-07 | 127 | 127 | 127 | 127 | 8,000 | 1,270 |
| 2003-04-04 | 127 | 127 | 121 | 126 | 13,000 | 1,260 |
| 2003-04-03 | 127 | 127 | 127 | 127 | 13,000 | 1,270 |
| 2003-04-02 | 126 | 127 | 125 | 127 | 10,000 | 1,270 |
| 2003-04-01 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2003-03-31 | 126 | 126 | 122 | 122 | 6,000 | 1,220 |
| 2003-03-28 | 125 | 127 | 120 | 127 | 30,000 | 1,270 |
| 2003-03-27 | 130 | 130 | 124 | 127 | 10,000 | 1,270 |
| 2003-03-26 | 131 | 131 | 123 | 129 | 11,000 | 1,290 |
| 2003-03-25 | 127 | 127 | 121 | 126 | 14,000 | 1,260 |
| 2003-03-24 | 127 | 127 | 123 | 123 | 17,000 | 1,230 |
| 2003-03-20 | 126 | 126 | 122 | 125 | 5,000 | 1,250 |
| 2003-03-19 | 123 | 124 | 121 | 121 | 18,000 | 1,210 |
| 2003-03-18 | 125 | 127 | 125 | 125 | 15,000 | 1,250 |
| 2003-03-17 | 120 | 121 | 120 | 120 | 14,000 | 1,200 |
| 2003-03-14 | 120 | 122 | 120 | 121 | 53,000 | 1,210 |
| 2003-03-13 | 117 | 120 | 117 | 118 | 16,000 | 1,180 |
| 2003-03-12 | 123 | 127 | 119 | 119 | 14,000 | 1,190 |
| 2003-03-11 | 129 | 129 | 115 | 122 | 49,000 | 1,220 |
| 2003-03-10 | 128 | 129 | 123 | 129 | 23,000 | 1,290 |
| 2003-03-07 | 129 | 131 | 128 | 130 | 13,000 | 1,300 |
| 2003-03-06 | 134 | 134 | 129 | 129 | 52,000 | 1,290 |
| 2003-03-05 | 133 | 135 | 132 | 132 | 8,000 | 1,320 |
| 2003-03-04 | 134 | 136 | 131 | 136 | 22,000 | 1,360 |
| 2003-03-03 | 130 | 134 | 130 | 130 | 54,000 | 1,300 |
| 2003-02-28 | 129 | 139 | 129 | 138 | 82,000 | 1,380 |
| 2003-02-27 | 130 | 130 | 125 | 129 | 20,000 | 1,290 |
| 2003-02-26 | 130 | 130 | 127 | 130 | 34,000 | 1,300 |
| 2003-02-25 | 135 | 135 | 131 | 132 | 23,000 | 1,320 |
| 2003-02-24 | 136 | 136 | 135 | 135 | 9,000 | 1,350 |
| 2003-02-21 | 139 | 139 | 134 | 134 | 13,000 | 1,340 |
| 2003-02-20 | 137 | 138 | 135 | 136 | 42,000 | 1,360 |
| 2003-02-19 | 140 | 140 | 133 | 138 | 64,000 | 1,380 |
| 2003-02-18 | 141 | 141 | 140 | 141 | 37,000 | 1,410 |
| 2003-02-17 | 145 | 145 | 140 | 141 | 40,000 | 1,410 |
| 2003-02-14 | 136 | 142 | 136 | 139 | 60,000 | 1,390 |
| 2003-02-13 | 143 | 145 | 138 | 140 | 102,000 | 1,400 |
| 2003-02-12 | 154 | 155 | 143 | 145 | 537,000 | 1,450 |
| 2003-02-10 | 135 | 165 | 130 | 159 | 918,000 | 1,590 |
| 2003-02-07 | 115 | 117 | 115 | 115 | 18,000 | 1,150 |
| 2003-02-06 | 114 | 115 | 112 | 115 | 10,000 | 1,150 |
| 2003-02-05 | 112 | 115 | 111 | 112 | 18,000 | 1,120 |
| 2003-02-04 | 114 | 115 | 102 | 112 | 19,000 | 1,120 |
| 2003-02-03 | 112 | 113 | 109 | 113 | 7,000 | 1,130 |
| 2003-01-31 | 107 | 107 | 106 | 107 | 10,000 | 1,070 |
| 2003-01-30 | 109 | 109 | 105 | 105 | 21,000 | 1,050 |
| 2003-01-29 | 110 | 110 | 108 | 108 | 9,000 | 1,080 |
| 2003-01-28 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-01-27 | 111 | 111 | 109 | 110 | 6,000 | 1,100 |
| 2003-01-24 | 115 | 115 | 111 | 111 | 10,000 | 1,110 |
| 2003-01-23 | 111 | 113 | 111 | 113 | 13,000 | 1,130 |
| 2003-01-22 | 115 | 115 | 112 | 115 | 47,000 | 1,150 |
| 2003-01-21 | 112 | 112 | 110 | 110 | 14,000 | 1,100 |
| 2003-01-20 | 108 | 114 | 105 | 112 | 61,000 | 1,120 |
| 2003-01-17 | 104 | 107 | 104 | 105 | 34,000 | 1,050 |
| 2003-01-16 | 103 | 105 | 102 | 105 | 28,000 | 1,050 |
| 2003-01-15 | 99 | 104 | 99 | 103 | 38,000 | 1,030 |
| 2003-01-14 | 95 | 98 | 95 | 97 | 13,000 | 970 |
| 2003-01-10 | 100 | 100 | 95 | 96 | 12,000 | 960 |
| 2003-01-09 | 97 | 99 | 95 | 95 | 6,000 | 950 |
| 2003-01-08 | 97 | 98 | 97 | 97 | 11,000 | 970 |
| 2003-01-07 | 100 | 100 | 99 | 99 | 14,000 | 990 |
| 2003-01-06 | 95 | 98 | 95 | 98 | 6,000 | 980 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
