5612 日本鋳鉄管(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 289 | 328 | 289 | 301 | 2,118,000 | 3,010 |
| 2005-12-29 | 288 | 288 | 280 | 284 | 225,000 | 2,840 |
| 2005-12-28 | 284 | 284 | 278 | 284 | 139,000 | 2,840 |
| 2005-12-27 | 284 | 284 | 272 | 278 | 384,000 | 2,780 |
| 2005-12-26 | 290 | 292 | 282 | 284 | 279,000 | 2,840 |
| 2005-12-22 | 300 | 300 | 291 | 293 | 220,000 | 2,930 |
| 2005-12-21 | 295 | 305 | 290 | 298 | 412,000 | 2,980 |
| 2005-12-20 | 287 | 315 | 287 | 296 | 2,132,000 | 2,960 |
| 2005-12-19 | 290 | 292 | 282 | 284 | 477,000 | 2,840 |
| 2005-12-16 | 310 | 310 | 285 | 296 | 1,288,000 | 2,960 |
| 2005-12-15 | 327 | 350 | 307 | 307 | 4,514,000 | 3,070 |
| 2005-12-14 | 276 | 351 | 276 | 312 | 10,347,000 | 3,120 |
| 2005-12-13 | 270 | 275 | 268 | 271 | 244,000 | 2,710 |
| 2005-12-12 | 267 | 271 | 265 | 268 | 235,000 | 2,680 |
| 2005-12-09 | 259 | 266 | 254 | 264 | 226,000 | 2,640 |
| 2005-12-08 | 262 | 262 | 256 | 259 | 55,000 | 2,590 |
| 2005-12-07 | 261 | 265 | 261 | 262 | 78,000 | 2,620 |
| 2005-12-06 | 266 | 267 | 260 | 261 | 89,000 | 2,610 |
| 2005-12-05 | 265 | 267 | 264 | 267 | 95,000 | 2,670 |
| 2005-12-02 | 265 | 268 | 263 | 268 | 283,000 | 2,680 |
| 2005-12-01 | 259 | 263 | 259 | 263 | 119,000 | 2,630 |
| 2005-11-30 | 255 | 260 | 255 | 259 | 149,000 | 2,590 |
| 2005-11-29 | 254 | 255 | 253 | 254 | 43,000 | 2,540 |
| 2005-11-28 | 253 | 254 | 251 | 252 | 33,000 | 2,520 |
| 2005-11-25 | 251 | 254 | 250 | 251 | 50,000 | 2,510 |
| 2005-11-24 | 254 | 254 | 252 | 254 | 40,000 | 2,540 |
| 2005-11-22 | 255 | 255 | 252 | 254 | 28,000 | 2,540 |
| 2005-11-21 | 255 | 255 | 253 | 254 | 46,000 | 2,540 |
| 2005-11-18 | 255 | 256 | 253 | 254 | 28,000 | 2,540 |
| 2005-11-17 | 253 | 256 | 252 | 256 | 47,000 | 2,560 |
| 2005-11-16 | 251 | 253 | 245 | 253 | 62,000 | 2,530 |
| 2005-11-15 | 258 | 259 | 255 | 255 | 46,000 | 2,550 |
| 2005-11-14 | 262 | 262 | 259 | 261 | 50,000 | 2,610 |
| 2005-11-11 | 257 | 262 | 257 | 261 | 50,000 | 2,610 |
| 2005-11-10 | 263 | 263 | 256 | 262 | 114,000 | 2,620 |
| 2005-11-09 | 264 | 264 | 261 | 262 | 84,000 | 2,620 |
| 2005-11-08 | 259 | 261 | 257 | 261 | 171,000 | 2,610 |
| 2005-11-07 | 259 | 259 | 255 | 257 | 55,000 | 2,570 |
| 2005-11-04 | 256 | 257 | 250 | 255 | 105,000 | 2,550 |
| 2005-11-02 | 254 | 255 | 251 | 254 | 118,000 | 2,540 |
| 2005-11-01 | 254 | 254 | 251 | 251 | 27,000 | 2,510 |
| 2005-10-31 | 254 | 254 | 249 | 249 | 46,000 | 2,490 |
| 2005-10-28 | 256 | 256 | 249 | 249 | 87,000 | 2,490 |
| 2005-10-27 | 253 | 253 | 250 | 252 | 32,000 | 2,520 |
| 2005-10-26 | 255 | 255 | 245 | 251 | 69,000 | 2,510 |
| 2005-10-25 | 243 | 246 | 240 | 241 | 67,000 | 2,410 |
| 2005-10-24 | 246 | 250 | 240 | 242 | 51,000 | 2,420 |
| 2005-10-21 | 250 | 250 | 233 | 245 | 130,000 | 2,450 |
| 2005-10-20 | 251 | 252 | 249 | 249 | 33,000 | 2,490 |
| 2005-10-19 | 250 | 254 | 250 | 250 | 42,000 | 2,500 |
| 2005-10-18 | 255 | 255 | 248 | 252 | 70,000 | 2,520 |
| 2005-10-17 | 256 | 259 | 253 | 255 | 112,000 | 2,550 |
| 2005-10-14 | 256 | 256 | 253 | 253 | 28,000 | 2,530 |
| 2005-10-13 | 255 | 257 | 252 | 256 | 142,000 | 2,560 |
| 2005-10-12 | 251 | 255 | 250 | 254 | 77,000 | 2,540 |
| 2005-10-11 | 249 | 251 | 248 | 250 | 40,000 | 2,500 |
| 2005-10-07 | 244 | 248 | 243 | 247 | 60,000 | 2,470 |
| 2005-10-06 | 251 | 252 | 246 | 249 | 100,000 | 2,490 |
| 2005-10-05 | 252 | 255 | 252 | 254 | 99,000 | 2,540 |
| 2005-10-04 | 256 | 256 | 251 | 252 | 77,000 | 2,520 |
| 2005-10-03 | 256 | 258 | 252 | 256 | 144,000 | 2,560 |
| 2005-09-30 | 260 | 270 | 260 | 261 | 289,000 | 2,610 |
| 2005-09-29 | 263 | 265 | 258 | 260 | 200,000 | 2,600 |
| 2005-09-28 | 256 | 260 | 255 | 260 | 181,000 | 2,600 |
| 2005-09-27 | 261 | 261 | 251 | 255 | 88,000 | 2,550 |
| 2005-09-26 | 258 | 263 | 258 | 258 | 138,000 | 2,580 |
| 2005-09-22 | 255 | 256 | 254 | 256 | 60,000 | 2,560 |
| 2005-09-21 | 257 | 257 | 254 | 255 | 109,000 | 2,550 |
| 2005-09-20 | 257 | 257 | 253 | 254 | 81,000 | 2,540 |
| 2005-09-16 | 253 | 256 | 253 | 253 | 95,000 | 2,530 |
| 2005-09-15 | 249 | 253 | 248 | 251 | 90,000 | 2,510 |
| 2005-09-14 | 251 | 251 | 247 | 248 | 84,000 | 2,480 |
| 2005-09-13 | 248 | 251 | 248 | 251 | 29,000 | 2,510 |
| 2005-09-12 | 253 | 253 | 248 | 249 | 42,000 | 2,490 |
| 2005-09-09 | 251 | 251 | 246 | 248 | 109,000 | 2,480 |
| 2005-09-08 | 251 | 252 | 245 | 251 | 90,000 | 2,510 |
| 2005-09-07 | 258 | 258 | 252 | 253 | 89,000 | 2,530 |
| 2005-09-06 | 248 | 261 | 248 | 255 | 379,000 | 2,550 |
| 2005-09-05 | 248 | 248 | 245 | 246 | 65,000 | 2,460 |
| 2005-09-02 | 248 | 248 | 245 | 245 | 117,000 | 2,450 |
| 2005-09-01 | 246 | 248 | 246 | 248 | 43,000 | 2,480 |
| 2005-08-31 | 246 | 248 | 246 | 248 | 37,000 | 2,480 |
| 2005-08-30 | 248 | 248 | 245 | 245 | 53,000 | 2,450 |
| 2005-08-29 | 246 | 247 | 244 | 247 | 20,000 | 2,470 |
| 2005-08-26 | 243 | 245 | 243 | 245 | 37,000 | 2,450 |
| 2005-08-25 | 246 | 246 | 242 | 244 | 31,000 | 2,440 |
| 2005-08-24 | 248 | 248 | 242 | 243 | 51,000 | 2,430 |
| 2005-08-23 | 249 | 249 | 245 | 246 | 76,000 | 2,460 |
| 2005-08-22 | 251 | 251 | 243 | 246 | 62,000 | 2,460 |
| 2005-08-19 | 249 | 249 | 242 | 246 | 37,000 | 2,460 |
| 2005-08-18 | 252 | 252 | 248 | 249 | 106,000 | 2,490 |
| 2005-08-17 | 251 | 255 | 250 | 253 | 134,000 | 2,530 |
| 2005-08-16 | 246 | 253 | 245 | 250 | 170,000 | 2,500 |
| 2005-08-15 | 240 | 245 | 240 | 245 | 62,000 | 2,450 |
| 2005-08-12 | 239 | 240 | 239 | 240 | 58,000 | 2,400 |
| 2005-08-11 | 240 | 241 | 239 | 241 | 32,000 | 2,410 |
| 2005-08-10 | 236 | 240 | 236 | 240 | 44,000 | 2,400 |
| 2005-08-09 | 234 | 239 | 233 | 234 | 60,000 | 2,340 |
| 2005-08-08 | 225 | 229 | 225 | 229 | 64,000 | 2,290 |
| 2005-08-05 | 235 | 237 | 233 | 233 | 38,000 | 2,330 |
| 2005-08-04 | 240 | 240 | 235 | 238 | 30,000 | 2,380 |
| 2005-08-03 | 242 | 242 | 237 | 237 | 47,000 | 2,370 |
| 2005-08-02 | 245 | 245 | 241 | 241 | 42,000 | 2,410 |
| 2005-08-01 | 243 | 244 | 241 | 243 | 60,000 | 2,430 |
| 2005-07-29 | 244 | 244 | 241 | 243 | 55,000 | 2,430 |
| 2005-07-28 | 240 | 242 | 240 | 240 | 53,000 | 2,400 |
| 2005-07-27 | 240 | 244 | 238 | 244 | 69,000 | 2,440 |
| 2005-07-26 | 239 | 240 | 237 | 240 | 38,000 | 2,400 |
| 2005-07-25 | 242 | 243 | 240 | 242 | 25,000 | 2,420 |
| 2005-07-22 | 242 | 242 | 239 | 241 | 27,000 | 2,410 |
| 2005-07-21 | 241 | 241 | 240 | 240 | 16,000 | 2,400 |
| 2005-07-20 | 240 | 240 | 238 | 240 | 49,000 | 2,400 |
| 2005-07-19 | 238 | 240 | 237 | 239 | 29,000 | 2,390 |
| 2005-07-15 | 236 | 238 | 236 | 236 | 130,000 | 2,360 |
| 2005-07-14 | 239 | 239 | 238 | 239 | 6,000 | 2,390 |
| 2005-07-13 | 239 | 239 | 237 | 237 | 15,000 | 2,370 |
| 2005-07-12 | 239 | 239 | 237 | 238 | 25,000 | 2,380 |
| 2005-07-11 | 238 | 239 | 235 | 239 | 28,000 | 2,390 |
| 2005-07-08 | 237 | 239 | 237 | 239 | 49,000 | 2,390 |
| 2005-07-07 | 242 | 243 | 236 | 236 | 35,000 | 2,360 |
| 2005-07-06 | 245 | 246 | 242 | 243 | 24,000 | 2,430 |
| 2005-07-05 | 247 | 249 | 244 | 244 | 45,000 | 2,440 |
| 2005-07-04 | 248 | 248 | 242 | 248 | 48,000 | 2,480 |
| 2005-07-01 | 242 | 246 | 242 | 242 | 46,000 | 2,420 |
| 2005-06-30 | 245 | 245 | 238 | 240 | 35,000 | 2,400 |
| 2005-06-29 | 246 | 246 | 239 | 242 | 16,000 | 2,420 |
| 2005-06-28 | 242 | 242 | 239 | 241 | 15,000 | 2,410 |
| 2005-06-27 | 242 | 242 | 240 | 242 | 14,000 | 2,420 |
| 2005-06-24 | 240 | 243 | 240 | 242 | 26,000 | 2,420 |
| 2005-06-23 | 244 | 248 | 244 | 247 | 21,000 | 2,470 |
| 2005-06-22 | 245 | 248 | 244 | 248 | 25,000 | 2,480 |
| 2005-06-21 | 245 | 246 | 244 | 245 | 17,000 | 2,450 |
| 2005-06-20 | 245 | 248 | 245 | 248 | 65,000 | 2,480 |
| 2005-06-17 | 244 | 245 | 242 | 245 | 20,000 | 2,450 |
| 2005-06-16 | 245 | 245 | 243 | 243 | 26,000 | 2,430 |
| 2005-06-15 | 243 | 246 | 240 | 242 | 31,000 | 2,420 |
| 2005-06-14 | 247 | 253 | 243 | 243 | 62,000 | 2,430 |
| 2005-06-13 | 238 | 246 | 234 | 246 | 56,000 | 2,460 |
| 2005-06-10 | 235 | 240 | 233 | 238 | 58,000 | 2,380 |
| 2005-06-09 | 234 | 235 | 234 | 234 | 27,000 | 2,340 |
| 2005-06-08 | 238 | 238 | 234 | 238 | 23,000 | 2,380 |
| 2005-06-07 | 239 | 239 | 234 | 239 | 34,000 | 2,390 |
| 2005-06-06 | 237 | 238 | 235 | 237 | 22,000 | 2,370 |
| 2005-06-03 | 240 | 240 | 231 | 237 | 34,000 | 2,370 |
| 2005-06-02 | 244 | 244 | 239 | 242 | 17,000 | 2,420 |
| 2005-06-01 | 245 | 245 | 238 | 239 | 17,000 | 2,390 |
| 2005-05-31 | 241 | 245 | 240 | 245 | 10,000 | 2,450 |
| 2005-05-30 | 234 | 247 | 234 | 241 | 14,000 | 2,410 |
| 2005-05-27 | 232 | 234 | 232 | 234 | 7,000 | 2,340 |
| 2005-05-26 | 230 | 233 | 226 | 233 | 14,000 | 2,330 |
| 2005-05-25 | 231 | 231 | 230 | 230 | 18,000 | 2,300 |
| 2005-05-24 | 237 | 237 | 235 | 235 | 9,000 | 2,350 |
| 2005-05-23 | 236 | 237 | 235 | 237 | 35,000 | 2,370 |
| 2005-05-20 | 241 | 241 | 235 | 235 | 21,000 | 2,350 |
| 2005-05-19 | 244 | 244 | 235 | 240 | 30,000 | 2,400 |
| 2005-05-18 | 240 | 240 | 235 | 235 | 12,000 | 2,350 |
| 2005-05-17 | 247 | 247 | 231 | 232 | 35,000 | 2,320 |
| 2005-05-16 | 250 | 250 | 232 | 249 | 42,000 | 2,490 |
| 2005-05-13 | 252 | 253 | 250 | 250 | 15,000 | 2,500 |
| 2005-05-12 | 256 | 262 | 252 | 252 | 52,000 | 2,520 |
| 2005-05-11 | 254 | 258 | 254 | 256 | 47,000 | 2,560 |
| 2005-05-10 | 251 | 254 | 251 | 254 | 24,000 | 2,540 |
| 2005-05-09 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 2005-05-06 | 253 | 253 | 251 | 252 | 7,000 | 2,520 |
| 2005-05-02 | 248 | 251 | 248 | 251 | 10,000 | 2,510 |
| 2005-04-28 | 254 | 254 | 249 | 251 | 33,000 | 2,510 |
| 2005-04-27 | 248 | 253 | 248 | 251 | 15,000 | 2,510 |
| 2005-04-26 | 249 | 250 | 249 | 250 | 8,000 | 2,500 |
| 2005-04-25 | 252 | 252 | 250 | 250 | 8,000 | 2,500 |
| 2005-04-22 | 256 | 256 | 248 | 249 | 24,000 | 2,490 |
| 2005-04-21 | 248 | 248 | 234 | 241 | 41,000 | 2,410 |
| 2005-04-20 | 243 | 258 | 243 | 249 | 95,000 | 2,490 |
| 2005-04-19 | 233 | 240 | 232 | 238 | 34,000 | 2,380 |
| 2005-04-18 | 226 | 232 | 225 | 228 | 98,000 | 2,280 |
| 2005-04-15 | 249 | 249 | 241 | 241 | 59,000 | 2,410 |
| 2005-04-14 | 252 | 254 | 251 | 251 | 18,000 | 2,510 |
| 2005-04-13 | 260 | 263 | 258 | 258 | 35,000 | 2,580 |
| 2005-04-12 | 264 | 270 | 262 | 264 | 46,000 | 2,640 |
| 2005-04-11 | 267 | 268 | 266 | 268 | 23,000 | 2,680 |
| 2005-04-08 | 273 | 273 | 268 | 272 | 48,000 | 2,720 |
| 2005-04-07 | 273 | 274 | 268 | 274 | 66,000 | 2,740 |
| 2005-04-06 | 267 | 272 | 267 | 272 | 43,000 | 2,720 |
| 2005-04-05 | 260 | 268 | 260 | 265 | 41,000 | 2,650 |
| 2005-04-04 | 259 | 261 | 257 | 260 | 65,000 | 2,600 |
| 2005-04-01 | 257 | 260 | 256 | 257 | 34,000 | 2,570 |
| 2005-03-31 | 247 | 260 | 247 | 259 | 41,000 | 2,590 |
| 2005-03-30 | 256 | 257 | 248 | 252 | 35,000 | 2,520 |
| 2005-03-29 | 269 | 269 | 258 | 258 | 54,000 | 2,580 |
| 2005-03-28 | 266 | 267 | 256 | 264 | 105,000 | 2,640 |
| 2005-03-25 | 277 | 279 | 270 | 273 | 78,000 | 2,730 |
| 2005-03-24 | 284 | 284 | 277 | 279 | 108,000 | 2,790 |
| 2005-03-23 | 286 | 286 | 281 | 284 | 62,000 | 2,840 |
| 2005-03-22 | 280 | 288 | 280 | 286 | 163,000 | 2,860 |
| 2005-03-18 | 275 | 288 | 275 | 281 | 98,000 | 2,810 |
| 2005-03-17 | 284 | 284 | 276 | 276 | 138,000 | 2,760 |
| 2005-03-16 | 280 | 285 | 279 | 279 | 164,000 | 2,790 |
| 2005-03-15 | 290 | 293 | 280 | 282 | 208,000 | 2,820 |
| 2005-03-14 | 282 | 289 | 281 | 288 | 245,000 | 2,880 |
| 2005-03-11 | 278 | 288 | 277 | 282 | 189,000 | 2,820 |
| 2005-03-10 | 277 | 280 | 276 | 278 | 127,000 | 2,780 |
| 2005-03-09 | 283 | 284 | 278 | 281 | 242,000 | 2,810 |
| 2005-03-08 | 279 | 294 | 277 | 284 | 409,000 | 2,840 |
| 2005-03-07 | 282 | 282 | 277 | 281 | 294,000 | 2,810 |
| 2005-03-04 | 268 | 283 | 268 | 280 | 366,000 | 2,800 |
| 2005-03-03 | 267 | 269 | 266 | 268 | 71,000 | 2,680 |
| 2005-03-02 | 271 | 273 | 266 | 268 | 213,000 | 2,680 |
| 2005-03-01 | 263 | 268 | 262 | 268 | 150,000 | 2,680 |
| 2005-02-28 | 262 | 268 | 262 | 266 | 149,000 | 2,660 |
| 2005-02-25 | 265 | 268 | 261 | 265 | 78,000 | 2,650 |
| 2005-02-24 | 263 | 266 | 259 | 266 | 130,000 | 2,660 |
| 2005-02-23 | 268 | 268 | 258 | 265 | 188,000 | 2,650 |
| 2005-02-22 | 268 | 270 | 265 | 267 | 183,000 | 2,670 |
| 2005-02-21 | 273 | 277 | 265 | 267 | 492,000 | 2,670 |
| 2005-02-18 | 260 | 270 | 259 | 270 | 714,000 | 2,700 |
| 2005-02-17 | 255 | 262 | 255 | 262 | 185,000 | 2,620 |
| 2005-02-16 | 256 | 260 | 254 | 255 | 152,000 | 2,550 |
| 2005-02-15 | 255 | 259 | 253 | 256 | 113,000 | 2,560 |
| 2005-02-14 | 259 | 264 | 254 | 257 | 331,000 | 2,570 |
| 2005-02-10 | 251 | 257 | 251 | 254 | 212,000 | 2,540 |
| 2005-02-09 | 248 | 253 | 248 | 251 | 101,000 | 2,510 |
| 2005-02-08 | 251 | 253 | 248 | 248 | 75,000 | 2,480 |
| 2005-02-07 | 247 | 255 | 247 | 251 | 204,000 | 2,510 |
| 2005-02-04 | 249 | 249 | 247 | 249 | 34,000 | 2,490 |
| 2005-02-03 | 252 | 252 | 248 | 248 | 74,000 | 2,480 |
| 2005-02-02 | 250 | 257 | 250 | 252 | 134,000 | 2,520 |
| 2005-02-01 | 250 | 252 | 247 | 250 | 83,000 | 2,500 |
| 2005-01-31 | 253 | 253 | 245 | 252 | 135,000 | 2,520 |
| 2005-01-28 | 253 | 258 | 253 | 254 | 195,000 | 2,540 |
| 2005-01-27 | 258 | 259 | 251 | 254 | 198,000 | 2,540 |
| 2005-01-26 | 256 | 256 | 252 | 253 | 60,000 | 2,530 |
| 2005-01-25 | 253 | 257 | 250 | 257 | 120,000 | 2,570 |
| 2005-01-24 | 258 | 259 | 249 | 253 | 225,000 | 2,530 |
| 2005-01-21 | 249 | 262 | 246 | 257 | 423,000 | 2,570 |
| 2005-01-20 | 250 | 262 | 247 | 251 | 910,000 | 2,510 |
| 2005-01-19 | 238 | 254 | 238 | 250 | 955,000 | 2,500 |
| 2005-01-18 | 244 | 246 | 236 | 236 | 123,000 | 2,360 |
| 2005-01-17 | 239 | 245 | 238 | 241 | 158,000 | 2,410 |
| 2005-01-14 | 234 | 239 | 234 | 239 | 80,000 | 2,390 |
| 2005-01-13 | 238 | 238 | 235 | 237 | 70,000 | 2,370 |
| 2005-01-12 | 238 | 239 | 235 | 238 | 119,000 | 2,380 |
| 2005-01-11 | 244 | 244 | 236 | 240 | 177,000 | 2,400 |
| 2005-01-07 | 239 | 246 | 235 | 244 | 674,000 | 2,440 |
| 2005-01-06 | 239 | 239 | 232 | 236 | 226,000 | 2,360 |
| 2005-01-05 | 231 | 240 | 227 | 236 | 369,000 | 2,360 |
| 2005-01-04 | 232 | 232 | 225 | 230 | 92,000 | 2,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
