5612 日本鋳鉄管(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 243 | 244 | 240 | 240 | 50,000 | 2,400 |
| 2006-12-28 | 238 | 242 | 238 | 240 | 61,000 | 2,400 |
| 2006-12-27 | 237 | 237 | 233 | 237 | 44,000 | 2,370 |
| 2006-12-26 | 230 | 238 | 227 | 236 | 86,000 | 2,360 |
| 2006-12-25 | 236 | 236 | 226 | 230 | 71,000 | 2,300 |
| 2006-12-22 | 239 | 240 | 235 | 236 | 33,000 | 2,360 |
| 2006-12-21 | 241 | 241 | 236 | 240 | 63,000 | 2,400 |
| 2006-12-20 | 237 | 239 | 235 | 239 | 36,000 | 2,390 |
| 2006-12-19 | 238 | 240 | 238 | 238 | 33,000 | 2,380 |
| 2006-12-18 | 244 | 245 | 238 | 238 | 58,000 | 2,380 |
| 2006-12-15 | 247 | 247 | 241 | 244 | 56,000 | 2,440 |
| 2006-12-14 | 247 | 249 | 246 | 246 | 75,000 | 2,460 |
| 2006-12-13 | 247 | 250 | 245 | 247 | 79,000 | 2,470 |
| 2006-12-12 | 250 | 252 | 247 | 247 | 53,000 | 2,470 |
| 2006-12-11 | 246 | 246 | 243 | 246 | 30,000 | 2,460 |
| 2006-12-08 | 244 | 249 | 244 | 247 | 60,000 | 2,470 |
| 2006-12-07 | 241 | 248 | 241 | 248 | 31,000 | 2,480 |
| 2006-12-06 | 244 | 244 | 239 | 241 | 63,000 | 2,410 |
| 2006-12-05 | 250 | 250 | 241 | 245 | 32,000 | 2,450 |
| 2006-12-04 | 247 | 250 | 247 | 248 | 20,000 | 2,480 |
| 2006-12-01 | 249 | 251 | 245 | 251 | 13,000 | 2,510 |
| 2006-11-30 | 251 | 251 | 246 | 249 | 17,000 | 2,490 |
| 2006-11-29 | 253 | 253 | 245 | 251 | 14,000 | 2,510 |
| 2006-11-28 | 245 | 250 | 241 | 249 | 66,000 | 2,490 |
| 2006-11-27 | 244 | 245 | 238 | 245 | 18,000 | 2,450 |
| 2006-11-24 | 248 | 250 | 237 | 239 | 77,000 | 2,390 |
| 2006-11-22 | 239 | 252 | 239 | 243 | 112,000 | 2,430 |
| 2006-11-21 | 241 | 243 | 228 | 228 | 127,000 | 2,280 |
| 2006-11-20 | 250 | 255 | 240 | 246 | 118,000 | 2,460 |
| 2006-11-17 | 265 | 269 | 260 | 260 | 135,000 | 2,600 |
| 2006-11-16 | 277 | 280 | 271 | 271 | 363,000 | 2,710 |
| 2006-11-15 | 273 | 277 | 267 | 276 | 312,000 | 2,760 |
| 2006-11-14 | 267 | 278 | 265 | 273 | 837,000 | 2,730 |
| 2006-11-13 | 258 | 270 | 257 | 266 | 557,000 | 2,660 |
| 2006-11-10 | 254 | 258 | 250 | 257 | 92,000 | 2,570 |
| 2006-11-09 | 257 | 259 | 250 | 254 | 68,000 | 2,540 |
| 2006-11-08 | 253 | 258 | 252 | 258 | 37,000 | 2,580 |
| 2006-11-07 | 251 | 256 | 249 | 253 | 33,000 | 2,530 |
| 2006-11-06 | 246 | 255 | 246 | 255 | 21,000 | 2,550 |
| 2006-11-02 | 249 | 254 | 249 | 254 | 38,000 | 2,540 |
| 2006-11-01 | 248 | 254 | 248 | 249 | 14,000 | 2,490 |
| 2006-10-31 | 250 | 252 | 249 | 251 | 44,000 | 2,510 |
| 2006-10-30 | 247 | 249 | 240 | 248 | 34,000 | 2,480 |
| 2006-10-27 | 250 | 252 | 247 | 252 | 55,000 | 2,520 |
| 2006-10-26 | 245 | 251 | 245 | 248 | 28,000 | 2,480 |
| 2006-10-25 | 245 | 245 | 242 | 242 | 9,000 | 2,420 |
| 2006-10-24 | 245 | 251 | 245 | 246 | 43,000 | 2,460 |
| 2006-10-23 | 240 | 250 | 240 | 250 | 87,000 | 2,500 |
| 2006-10-20 | 242 | 242 | 239 | 239 | 28,000 | 2,390 |
| 2006-10-19 | 242 | 242 | 240 | 240 | 23,000 | 2,400 |
| 2006-10-18 | 236 | 242 | 235 | 242 | 39,000 | 2,420 |
| 2006-10-17 | 241 | 241 | 236 | 241 | 23,000 | 2,410 |
| 2006-10-16 | 230 | 242 | 230 | 241 | 37,000 | 2,410 |
| 2006-10-13 | 225 | 234 | 225 | 233 | 100,000 | 2,330 |
| 2006-10-12 | 223 | 233 | 222 | 231 | 38,000 | 2,310 |
| 2006-10-11 | 238 | 238 | 226 | 226 | 43,000 | 2,260 |
| 2006-10-10 | 231 | 242 | 231 | 231 | 30,000 | 2,310 |
| 2006-10-06 | 241 | 243 | 235 | 241 | 41,000 | 2,410 |
| 2006-10-05 | 232 | 247 | 231 | 246 | 95,000 | 2,460 |
| 2006-10-04 | 239 | 239 | 228 | 229 | 30,000 | 2,290 |
| 2006-10-03 | 237 | 238 | 231 | 234 | 47,000 | 2,340 |
| 2006-10-02 | 235 | 241 | 235 | 237 | 40,000 | 2,370 |
| 2006-09-29 | 237 | 237 | 233 | 236 | 24,000 | 2,360 |
| 2006-09-28 | 235 | 235 | 231 | 233 | 21,000 | 2,330 |
| 2006-09-27 | 227 | 236 | 222 | 235 | 40,000 | 2,350 |
| 2006-09-26 | 231 | 232 | 228 | 230 | 28,000 | 2,300 |
| 2006-09-25 | 238 | 239 | 237 | 238 | 10,000 | 2,380 |
| 2006-09-22 | 242 | 242 | 237 | 237 | 11,000 | 2,370 |
| 2006-09-21 | 243 | 245 | 242 | 242 | 19,000 | 2,420 |
| 2006-09-20 | 247 | 249 | 242 | 242 | 30,000 | 2,420 |
| 2006-09-19 | 240 | 251 | 238 | 249 | 36,000 | 2,490 |
| 2006-09-15 | 254 | 255 | 245 | 245 | 20,000 | 2,450 |
| 2006-09-14 | 249 | 253 | 248 | 250 | 22,000 | 2,500 |
| 2006-09-13 | 260 | 260 | 250 | 250 | 45,000 | 2,500 |
| 2006-09-12 | 256 | 259 | 254 | 255 | 37,000 | 2,550 |
| 2006-09-11 | 262 | 265 | 255 | 256 | 133,000 | 2,560 |
| 2006-09-08 | 251 | 261 | 251 | 257 | 107,000 | 2,570 |
| 2006-09-07 | 255 | 258 | 251 | 256 | 45,000 | 2,560 |
| 2006-09-06 | 265 | 265 | 260 | 260 | 54,000 | 2,600 |
| 2006-09-05 | 264 | 268 | 260 | 263 | 215,000 | 2,630 |
| 2006-09-04 | 252 | 263 | 252 | 259 | 149,000 | 2,590 |
| 2006-09-01 | 249 | 252 | 245 | 247 | 38,000 | 2,470 |
| 2006-08-31 | 246 | 256 | 245 | 247 | 132,000 | 2,470 |
| 2006-08-30 | 265 | 265 | 249 | 249 | 456,000 | 2,490 |
| 2006-08-29 | 241 | 278 | 241 | 255 | 2,485,000 | 2,550 |
| 2006-08-28 | 241 | 241 | 235 | 235 | 31,000 | 2,350 |
| 2006-08-25 | 244 | 244 | 239 | 240 | 23,000 | 2,400 |
| 2006-08-24 | 241 | 243 | 238 | 242 | 45,000 | 2,420 |
| 2006-08-23 | 239 | 245 | 238 | 241 | 34,000 | 2,410 |
| 2006-08-22 | 236 | 240 | 236 | 239 | 31,000 | 2,390 |
| 2006-08-21 | 240 | 242 | 236 | 239 | 60,000 | 2,390 |
| 2006-08-18 | 244 | 244 | 236 | 242 | 57,000 | 2,420 |
| 2006-08-17 | 239 | 241 | 235 | 239 | 62,000 | 2,390 |
| 2006-08-16 | 240 | 240 | 233 | 235 | 75,000 | 2,350 |
| 2006-08-15 | 230 | 231 | 229 | 231 | 23,000 | 2,310 |
| 2006-08-14 | 227 | 232 | 224 | 228 | 78,000 | 2,280 |
| 2006-08-11 | 228 | 229 | 226 | 229 | 27,000 | 2,290 |
| 2006-08-10 | 224 | 226 | 222 | 223 | 114,000 | 2,230 |
| 2006-08-09 | 222 | 225 | 219 | 225 | 98,000 | 2,250 |
| 2006-08-08 | 222 | 226 | 221 | 223 | 77,000 | 2,230 |
| 2006-08-07 | 228 | 228 | 222 | 222 | 80,000 | 2,220 |
| 2006-08-04 | 228 | 230 | 228 | 229 | 23,000 | 2,290 |
| 2006-08-03 | 230 | 231 | 228 | 228 | 22,000 | 2,280 |
| 2006-08-02 | 231 | 231 | 222 | 231 | 23,000 | 2,310 |
| 2006-08-01 | 230 | 231 | 226 | 230 | 25,000 | 2,300 |
| 2006-07-31 | 237 | 238 | 229 | 230 | 42,000 | 2,300 |
| 2006-07-28 | 232 | 235 | 229 | 232 | 29,000 | 2,320 |
| 2006-07-27 | 223 | 237 | 216 | 235 | 47,000 | 2,350 |
| 2006-07-26 | 230 | 230 | 225 | 225 | 11,000 | 2,250 |
| 2006-07-25 | 231 | 235 | 230 | 230 | 17,000 | 2,300 |
| 2006-07-24 | 225 | 226 | 221 | 226 | 7,000 | 2,260 |
| 2006-07-21 | 233 | 233 | 229 | 230 | 26,000 | 2,300 |
| 2006-07-20 | 225 | 235 | 225 | 235 | 59,000 | 2,350 |
| 2006-07-19 | 223 | 227 | 218 | 220 | 73,000 | 2,200 |
| 2006-07-18 | 237 | 237 | 219 | 220 | 42,000 | 2,200 |
| 2006-07-14 | 240 | 243 | 220 | 237 | 46,000 | 2,370 |
| 2006-07-13 | 245 | 249 | 242 | 245 | 35,000 | 2,450 |
| 2006-07-12 | 258 | 258 | 247 | 250 | 13,000 | 2,500 |
| 2006-07-11 | 255 | 258 | 253 | 258 | 16,000 | 2,580 |
| 2006-07-10 | 254 | 259 | 248 | 259 | 33,000 | 2,590 |
| 2006-07-07 | 259 | 259 | 256 | 257 | 11,000 | 2,570 |
| 2006-07-06 | 259 | 259 | 256 | 256 | 11,000 | 2,560 |
| 2006-07-05 | 258 | 259 | 257 | 257 | 21,000 | 2,570 |
| 2006-07-04 | 261 | 264 | 255 | 260 | 88,000 | 2,600 |
| 2006-07-03 | 264 | 264 | 257 | 257 | 47,000 | 2,570 |
| 2006-06-30 | 266 | 266 | 257 | 259 | 88,000 | 2,590 |
| 2006-06-29 | 262 | 263 | 256 | 257 | 51,000 | 2,570 |
| 2006-06-28 | 260 | 262 | 257 | 262 | 58,000 | 2,620 |
| 2006-06-27 | 273 | 275 | 262 | 265 | 94,000 | 2,650 |
| 2006-06-26 | 274 | 280 | 263 | 265 | 312,000 | 2,650 |
| 2006-06-23 | 245 | 298 | 242 | 279 | 1,264,000 | 2,790 |
| 2006-06-22 | 243 | 244 | 240 | 240 | 51,000 | 2,400 |
| 2006-06-21 | 244 | 245 | 241 | 243 | 19,000 | 2,430 |
| 2006-06-20 | 254 | 254 | 247 | 248 | 27,000 | 2,480 |
| 2006-06-19 | 244 | 250 | 244 | 250 | 37,000 | 2,500 |
| 2006-06-16 | 234 | 246 | 234 | 242 | 26,000 | 2,420 |
| 2006-06-15 | 236 | 250 | 230 | 230 | 55,000 | 2,300 |
| 2006-06-14 | 220 | 235 | 220 | 235 | 26,000 | 2,350 |
| 2006-06-13 | 231 | 235 | 228 | 228 | 23,000 | 2,280 |
| 2006-06-12 | 232 | 235 | 223 | 230 | 39,000 | 2,300 |
| 2006-06-09 | 223 | 238 | 223 | 231 | 55,000 | 2,310 |
| 2006-06-08 | 239 | 240 | 220 | 228 | 106,000 | 2,280 |
| 2006-06-07 | 248 | 248 | 228 | 234 | 60,000 | 2,340 |
| 2006-06-06 | 250 | 251 | 250 | 250 | 6,000 | 2,500 |
| 2006-06-05 | 250 | 256 | 246 | 255 | 38,000 | 2,550 |
| 2006-06-02 | 256 | 257 | 242 | 250 | 69,000 | 2,500 |
| 2006-06-01 | 262 | 267 | 250 | 257 | 59,000 | 2,570 |
| 2006-05-31 | 253 | 262 | 252 | 262 | 61,000 | 2,620 |
| 2006-05-30 | 269 | 273 | 267 | 268 | 46,000 | 2,680 |
| 2006-05-29 | 281 | 281 | 270 | 273 | 31,000 | 2,730 |
| 2006-05-26 | 270 | 280 | 270 | 280 | 18,000 | 2,800 |
| 2006-05-25 | 277 | 278 | 275 | 278 | 7,000 | 2,780 |
| 2006-05-24 | 268 | 277 | 266 | 276 | 24,000 | 2,760 |
| 2006-05-23 | 278 | 278 | 270 | 270 | 7,000 | 2,700 |
| 2006-05-22 | 282 | 282 | 276 | 279 | 27,000 | 2,790 |
| 2006-05-19 | 275 | 282 | 275 | 282 | 53,000 | 2,820 |
| 2006-05-18 | 272 | 273 | 266 | 273 | 22,000 | 2,730 |
| 2006-05-17 | 279 | 279 | 270 | 273 | 9,000 | 2,730 |
| 2006-05-16 | 274 | 281 | 273 | 273 | 89,000 | 2,730 |
| 2006-05-15 | 273 | 276 | 270 | 273 | 76,000 | 2,730 |
| 2006-05-12 | 276 | 276 | 270 | 270 | 58,000 | 2,700 |
| 2006-05-11 | 281 | 281 | 277 | 277 | 22,000 | 2,770 |
| 2006-05-10 | 282 | 282 | 276 | 276 | 53,000 | 2,760 |
| 2006-05-09 | 284 | 284 | 280 | 280 | 39,000 | 2,800 |
| 2006-05-08 | 286 | 287 | 282 | 282 | 65,000 | 2,820 |
| 2006-05-02 | 281 | 285 | 281 | 284 | 17,000 | 2,840 |
| 2006-05-01 | 279 | 285 | 279 | 280 | 86,000 | 2,800 |
| 2006-04-28 | 289 | 289 | 280 | 283 | 93,000 | 2,830 |
| 2006-04-27 | 288 | 291 | 286 | 288 | 103,000 | 2,880 |
| 2006-04-26 | 295 | 295 | 288 | 288 | 56,000 | 2,880 |
| 2006-04-25 | 293 | 295 | 293 | 295 | 37,000 | 2,950 |
| 2006-04-24 | 295 | 297 | 293 | 293 | 60,000 | 2,930 |
| 2006-04-21 | 297 | 302 | 296 | 302 | 41,000 | 3,020 |
| 2006-04-20 | 300 | 300 | 297 | 297 | 11,000 | 2,970 |
| 2006-04-19 | 301 | 302 | 298 | 298 | 34,000 | 2,980 |
| 2006-04-18 | 292 | 298 | 292 | 297 | 27,000 | 2,970 |
| 2006-04-17 | 306 | 306 | 292 | 294 | 68,000 | 2,940 |
| 2006-04-14 | 299 | 302 | 298 | 299 | 82,000 | 2,990 |
| 2006-04-13 | 303 | 304 | 298 | 304 | 44,000 | 3,040 |
| 2006-04-12 | 307 | 309 | 300 | 305 | 76,000 | 3,050 |
| 2006-04-11 | 310 | 310 | 305 | 306 | 41,000 | 3,060 |
| 2006-04-10 | 308 | 309 | 303 | 308 | 56,000 | 3,080 |
| 2006-04-07 | 310 | 310 | 304 | 306 | 37,000 | 3,060 |
| 2006-04-06 | 310 | 311 | 306 | 308 | 23,000 | 3,080 |
| 2006-04-05 | 313 | 313 | 307 | 308 | 52,000 | 3,080 |
| 2006-04-04 | 313 | 313 | 308 | 313 | 54,000 | 3,130 |
| 2006-04-03 | 310 | 314 | 309 | 310 | 106,000 | 3,100 |
| 2006-03-31 | 304 | 308 | 302 | 308 | 114,000 | 3,080 |
| 2006-03-30 | 304 | 304 | 301 | 304 | 57,000 | 3,040 |
| 2006-03-29 | 301 | 301 | 290 | 300 | 87,000 | 3,000 |
| 2006-03-28 | 296 | 301 | 295 | 298 | 44,000 | 2,980 |
| 2006-03-27 | 303 | 305 | 296 | 301 | 75,000 | 3,010 |
| 2006-03-24 | 297 | 302 | 297 | 301 | 47,000 | 3,010 |
| 2006-03-23 | 305 | 305 | 300 | 300 | 62,000 | 3,000 |
| 2006-03-22 | 302 | 302 | 296 | 302 | 51,000 | 3,020 |
| 2006-03-20 | 301 | 301 | 296 | 298 | 32,000 | 2,980 |
| 2006-03-17 | 292 | 296 | 292 | 295 | 13,000 | 2,950 |
| 2006-03-16 | 303 | 303 | 293 | 293 | 15,000 | 2,930 |
| 2006-03-15 | 301 | 302 | 292 | 300 | 59,000 | 3,000 |
| 2006-03-14 | 302 | 304 | 298 | 299 | 56,000 | 2,990 |
| 2006-03-13 | 305 | 307 | 301 | 302 | 31,000 | 3,020 |
| 2006-03-10 | 300 | 305 | 298 | 301 | 71,000 | 3,010 |
| 2006-03-09 | 290 | 297 | 289 | 296 | 26,000 | 2,960 |
| 2006-03-08 | 294 | 295 | 286 | 287 | 48,000 | 2,870 |
| 2006-03-07 | 285 | 295 | 285 | 294 | 36,000 | 2,940 |
| 2006-03-06 | 284 | 290 | 280 | 290 | 118,000 | 2,900 |
| 2006-03-03 | 295 | 300 | 291 | 291 | 79,000 | 2,910 |
| 2006-03-02 | 301 | 306 | 301 | 302 | 80,000 | 3,020 |
| 2006-03-01 | 310 | 311 | 297 | 301 | 130,000 | 3,010 |
| 2006-02-28 | 309 | 309 | 294 | 301 | 87,000 | 3,010 |
| 2006-02-27 | 312 | 312 | 300 | 306 | 112,000 | 3,060 |
| 2006-02-24 | 300 | 310 | 298 | 307 | 129,000 | 3,070 |
| 2006-02-23 | 285 | 298 | 285 | 293 | 156,000 | 2,930 |
| 2006-02-22 | 285 | 299 | 275 | 289 | 86,000 | 2,890 |
| 2006-02-21 | 267 | 289 | 266 | 287 | 165,000 | 2,870 |
| 2006-02-20 | 299 | 299 | 272 | 272 | 76,000 | 2,720 |
| 2006-02-17 | 317 | 317 | 303 | 304 | 151,000 | 3,040 |
| 2006-02-16 | 307 | 318 | 307 | 315 | 66,000 | 3,150 |
| 2006-02-15 | 312 | 320 | 312 | 312 | 93,000 | 3,120 |
| 2006-02-14 | 301 | 322 | 285 | 317 | 295,000 | 3,170 |
| 2006-02-13 | 320 | 321 | 306 | 310 | 294,000 | 3,100 |
| 2006-02-10 | 339 | 340 | 315 | 325 | 543,000 | 3,250 |
| 2006-02-09 | 340 | 345 | 338 | 341 | 605,000 | 3,410 |
| 2006-02-08 | 342 | 345 | 336 | 339 | 518,000 | 3,390 |
| 2006-02-07 | 334 | 351 | 333 | 345 | 2,485,000 | 3,450 |
| 2006-02-06 | 322 | 329 | 320 | 329 | 328,000 | 3,290 |
| 2006-02-03 | 318 | 328 | 316 | 321 | 552,000 | 3,210 |
| 2006-02-02 | 313 | 319 | 312 | 318 | 387,000 | 3,180 |
| 2006-02-01 | 308 | 312 | 303 | 310 | 190,000 | 3,100 |
| 2006-01-31 | 302 | 312 | 302 | 308 | 165,000 | 3,080 |
| 2006-01-30 | 310 | 310 | 304 | 304 | 175,000 | 3,040 |
| 2006-01-27 | 305 | 305 | 299 | 302 | 113,000 | 3,020 |
| 2006-01-26 | 300 | 301 | 298 | 301 | 48,000 | 3,010 |
| 2006-01-25 | 301 | 301 | 295 | 297 | 58,000 | 2,970 |
| 2006-01-24 | 289 | 296 | 287 | 296 | 214,000 | 2,960 |
| 2006-01-23 | 297 | 299 | 293 | 294 | 125,000 | 2,940 |
| 2006-01-20 | 300 | 308 | 295 | 304 | 158,000 | 3,040 |
| 2006-01-19 | 282 | 305 | 282 | 303 | 250,000 | 3,030 |
| 2006-01-18 | 301 | 301 | 276 | 292 | 230,000 | 2,920 |
| 2006-01-17 | 307 | 316 | 305 | 305 | 147,000 | 3,050 |
| 2006-01-16 | 312 | 316 | 306 | 314 | 200,000 | 3,140 |
| 2006-01-13 | 311 | 317 | 310 | 311 | 246,000 | 3,110 |
| 2006-01-12 | 305 | 321 | 305 | 311 | 988,000 | 3,110 |
| 2006-01-11 | 306 | 308 | 298 | 302 | 198,000 | 3,020 |
| 2006-01-10 | 310 | 315 | 305 | 308 | 238,000 | 3,080 |
| 2006-01-06 | 309 | 309 | 303 | 308 | 235,000 | 3,080 |
| 2006-01-05 | 304 | 306 | 299 | 306 | 264,000 | 3,060 |
| 2006-01-04 | 310 | 313 | 293 | 299 | 297,000 | 2,990 |
分割・併合履歴 ： [2018-09-26]1株→0.1株