1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 2004年

5612 日本鋳鉄管(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30221234221228408,0002,280
2004-12-2922322421721782,0002,170
2004-12-28216227215224231,0002,240
2004-12-27232232218221399,0002,210
2004-12-24214228213228749,0002,280
2004-12-22213216212212138,0002,120
2004-12-21208213208211197,0002,110
2004-12-2020520720320650,0002,060
2004-12-1720320420220231,0002,020
2004-12-1620520620320322,0002,030
2004-12-1520620720420446,0002,040
2004-12-1420320620320544,0002,050
2004-12-1320420520320336,0002,030
2004-12-1020620620320343,0002,030
2004-12-0920520620320449,0002,040
2004-12-0820320520320425,0002,040
2004-12-0720420620220532,0002,050
2004-12-0620420420220311,0002,030
2004-12-0320520520220321,0002,030
2004-12-0220620620220555,0002,050
2004-12-0120420420220442,0002,040
2004-11-3020620620220650,0002,060
2004-11-2920321220320538,0002,050
2004-11-2620420920420734,0002,070
2004-11-2520620620220266,0002,020
2004-11-2420520720520635,0002,060
2004-11-2220920920120558,0002,050
2004-11-1920821120820889,0002,080
2004-11-1821021020520754,0002,070
2004-11-1720821120820858,0002,080
2004-11-1621221220520658,0002,060
2004-11-15208219208209159,0002,090
2004-11-12206208203205101,0002,050
2004-11-1120921220620657,0002,060
2004-11-1020821220821135,0002,110
2004-11-0921221220720851,0002,080
2004-11-0821921921321395,0002,130
2004-11-05212215210214143,0002,140
2004-11-04213215210211154,0002,110
2004-11-022242302052151,234,0002,150
2004-11-011992491992491,796,0002,490
2004-10-2919820019819916,0001,990
2004-10-2819919919719812,0001,980
2004-10-2719819819519821,0001,980
2004-10-2619219519219445,0001,940
2004-10-2519619919219548,0001,950
2004-10-2219820019720030,0002,000
2004-10-2120020219719743,0001,970
2004-10-2019920319920337,0002,030
2004-10-1920220320220311,0002,030
2004-10-1820420419720169,0002,010
2004-10-1520120319820069,0002,000
2004-10-1420720720120291,0002,020
2004-10-1320820920620699,0002,060
2004-10-1220920920420574,0002,050
2004-10-0820921020320677,0002,060
2004-10-0721721721221293,0002,120
2004-10-06214233212212502,0002,120
2004-10-05203210203209117,0002,090
2004-10-0420420820320742,0002,070
2004-10-0119920019720031,0002,000
2004-09-3020120119719917,0001,990
2004-09-2919819819719713,0001,970
2004-09-2820020019719715,0001,970
2004-09-2719719819619738,0001,970
2004-09-2419719719519766,0001,970
2004-09-2220020119919959,0001,990
2004-09-2120120220120119,0002,010
2004-09-1720520520120117,0002,010
2004-09-1620220520220534,0002,050
2004-09-1520820820620635,0002,060
2004-09-1420720920520661,0002,060
2004-09-1320520620520633,0002,060
2004-09-1020620620320551,0002,050
2004-09-0920520720520716,0002,070
2004-09-0820820820520522,0002,050
2004-09-0720921020620727,0002,070
2004-09-0620621020620946,0002,090
2004-09-0320620620420527,0002,050
2004-09-0220420520320421,0002,040
2004-09-0120320420020423,0002,040
2004-08-3120220520220513,0002,050
2004-08-3020820820120220,0002,020
2004-08-2720520520320412,0002,040
2004-08-2620320320020031,0002,000
2004-08-2520220420020414,0002,040
2004-08-2420020919919920,0001,990
2004-08-2319619919619619,0001,960
2004-08-201981991981994,0001,990
2004-08-1919919919619819,0001,980
2004-08-1819919919419723,0001,970
2004-08-171991991951969,0001,960
2004-08-1619819819519611,0001,960
2004-08-1319720019719717,0001,970
2004-08-121992001991993,0001,990
2004-08-1119619919619916,0001,990
2004-08-101951971951975,0001,970
2004-08-0919219519019535,0001,950
2004-08-0619219919219932,0001,990
2004-08-0520220219520214,0002,020
2004-08-0420120219220243,0002,020
2004-08-0320620620020426,0002,040
2004-08-022052052042049,0002,040
2004-07-3020320520120514,0002,050
2004-07-2920120119619918,0001,990
2004-07-282052051982008,0002,000
2004-07-2720220219719825,0001,980
2004-07-2620520620320441,0002,040
2004-07-2320920920620730,0002,070
2004-07-2220920920720826,0002,080
2004-07-2121321321021225,0002,120
2004-07-2021521521021020,0002,100
2004-07-1621121221121211,0002,120
2004-07-1521021721021326,0002,130
2004-07-1421521821021070,0002,100
2004-07-1321621721221244,0002,120
2004-07-1220921520921422,0002,140
2004-07-0920721020320960,0002,090
2004-07-0821021220920932,0002,090
2004-07-0721121320821054,0002,100
2004-07-0621021320821166,0002,110
2004-07-05214214209209111,0002,090
2004-07-0221421621321670,0002,160
2004-07-0122122121521943,0002,190
2004-06-3022522521722165,0002,210
2004-06-2922822822022381,0002,230
2004-06-28213229213229255,0002,290
2004-06-2521221321221237,0002,120
2004-06-2421021120821133,0002,110
2004-06-2321121221021026,0002,100
2004-06-2221121421021116,0002,110
2004-06-2121121621021033,0002,100
2004-06-1821521821021385,0002,130
2004-06-1721221221021034,0002,100
2004-06-1621021120920923,0002,090
2004-06-1521021120820924,0002,090
2004-06-1420821420820942,0002,090
2004-06-1120821120520865,0002,080
2004-06-1020320820120746,0002,070
2004-06-0920320520120314,0002,030
2004-06-0820220520220314,0002,030
2004-06-0719920019819931,0001,990
2004-06-0419919919419436,0001,940
2004-06-0319920119520042,0002,000
2004-06-0220220420020429,0002,040
2004-06-0120320519920049,0002,000
2004-05-3120720820020115,0002,010
2004-05-2821021020620618,0002,060
2004-05-272082082062063,0002,060
2004-05-262072072072077,0002,070
2004-05-252092092082084,0002,080
2004-05-2421421420820918,0002,090
2004-05-2120920920420728,0002,070
2004-05-2021821820020450,0002,040
2004-05-1920221419921429,0002,140
2004-05-1818019718018236,0001,820
2004-05-1720220218219070,0001,900
2004-05-1420020820020135,0002,010
2004-05-1320020920020061,0002,000
2004-05-1220720719719934,0001,990
2004-05-1118119818018868,0001,880
2004-05-1020421019619665,0001,960
2004-05-0722222221721967,0002,190
2004-05-0622522722022260,0002,220
2004-04-3022322822022759,0002,270
2004-04-2822923422323067,0002,300
2004-04-2722822922422824,0002,280
2004-04-2622823222623164,0002,310
2004-04-2323723722622650,0002,260
2004-04-2223323623223665,0002,360
2004-04-2122823322823029,0002,300
2004-04-2022522922222964,0002,290
2004-04-1923523622122557,0002,250
2004-04-1623623623123549,0002,350
2004-04-15245248235236173,0002,360
2004-04-14233245232243165,0002,430
2004-04-1323623823323359,0002,330
2004-04-1223423623223258,0002,320
2004-04-09230236226236105,0002,360
2004-04-0823323623123689,0002,360
2004-04-0723323323123229,0002,320
2004-04-0623223323223333,0002,330
2004-04-0523423523123175,0002,310
2004-04-0223823923323390,0002,330
2004-04-01236237230231105,0002,310
2004-03-3123523623023664,0002,360
2004-03-3023723823423442,0002,340
2004-03-2924224423523680,0002,360
2004-03-26246246234239184,0002,390
2004-03-25258259243246340,0002,460
2004-03-242432602372531,218,0002,530
2004-03-23220233220233410,0002,330
2004-03-2221822021621851,0002,180
2004-03-1921522021521630,0002,160
2004-03-1822322421821833,0002,180
2004-03-1722022221822235,0002,220
2004-03-1622322321821821,0002,180
2004-03-1522022021821922,0002,190
2004-03-1222022221521782,0002,170
2004-03-1122322622322485,0002,240
2004-03-1022222422022454,0002,240
2004-03-0922522522022295,0002,220
2004-03-08225229220224160,0002,240
2004-03-05209230208222446,0002,220
2004-03-0420720920520862,0002,080
2004-03-0321021020520633,0002,060
2004-03-0221321320720745,0002,070
2004-03-0120821320821287,0002,120
2004-02-2720520720420721,0002,070
2004-02-2619920619920627,0002,060
2004-02-2520220219819913,0001,990
2004-02-242052052022026,0002,020
2004-02-2320820820220212,0002,020
2004-02-2020620620320315,0002,030
2004-02-1920720920220321,0002,030
2004-02-1821021020520824,0002,080
2004-02-1720721120321032,0002,100
2004-02-1621021120620921,0002,090
2004-02-1320520720320323,0002,030
2004-02-1219521219520953,0002,090
2004-02-1019419719219228,0001,920
2004-02-0919720319419436,0001,940
2004-02-0619819919219723,0001,970
2004-02-0518719718619768,0001,970
2004-02-0420520519419592,0001,950
2004-02-0321421420520551,0002,050
2004-02-0221121320420935,0002,090
2004-01-3021421621021166,0002,110
2004-01-29201213201205164,0002,050
2004-01-28227227215216104,0002,160
2004-01-27236238223227273,0002,270
2004-01-26228238225236614,0002,360
2004-01-23225232218231579,0002,310
2004-01-22211228210226576,0002,260
2004-01-21210223199213803,0002,130
2004-01-20184216184214630,0002,140
2004-01-1918418718318332,0001,830
2004-01-1618618618318344,0001,830
2004-01-1518818918518548,0001,850
2004-01-1418718718318631,0001,860
2004-01-1318718818518527,0001,850
2004-01-0918719018618743,0001,870
2004-01-0818618818218693,0001,860
2004-01-0719019018518823,0001,880
2004-01-0618819018318577,0001,850
2004-01-0518018518018262,0001,820

分割・併合履歴 ： [2018-09-26]1株→0.1株