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
2006-12-2924324424024050,0002,400
2006-12-2823824223824061,0002,400
2006-12-2723723723323744,0002,370
2006-12-2623023822723686,0002,360
2006-12-2523623622623071,0002,300
2006-12-2223924023523633,0002,360
2006-12-2124124123624063,0002,400
2006-12-2023723923523936,0002,390
2006-12-1923824023823833,0002,380
2006-12-1824424523823858,0002,380
2006-12-1524724724124456,0002,440
2006-12-1424724924624675,0002,460
2006-12-1324725024524779,0002,470
2006-12-1225025224724753,0002,470
2006-12-1124624624324630,0002,460
2006-12-0824424924424760,0002,470
2006-12-0724124824124831,0002,480
2006-12-0624424423924163,0002,410
2006-12-0525025024124532,0002,450
2006-12-0424725024724820,0002,480
2006-12-0124925124525113,0002,510
2006-11-3025125124624917,0002,490
2006-11-2925325324525114,0002,510
2006-11-2824525024124966,0002,490
2006-11-2724424523824518,0002,450
2006-11-2424825023723977,0002,390
2006-11-22239252239243112,0002,430
2006-11-21241243228228127,0002,280
2006-11-20250255240246118,0002,460
2006-11-17265269260260135,0002,600
2006-11-16277280271271363,0002,710
2006-11-15273277267276312,0002,760
2006-11-14267278265273837,0002,730
2006-11-13258270257266557,0002,660
2006-11-1025425825025792,0002,570
2006-11-0925725925025468,0002,540
2006-11-0825325825225837,0002,580
2006-11-0725125624925333,0002,530
2006-11-0624625524625521,0002,550
2006-11-0224925424925438,0002,540
2006-11-0124825424824914,0002,490
2006-10-3125025224925144,0002,510
2006-10-3024724924024834,0002,480
2006-10-2725025224725255,0002,520
2006-10-2624525124524828,0002,480
2006-10-252452452422429,0002,420
2006-10-2424525124524643,0002,460
2006-10-2324025024025087,0002,500
2006-10-2024224223923928,0002,390
2006-10-1924224224024023,0002,400
2006-10-1823624223524239,0002,420
2006-10-1724124123624123,0002,410
2006-10-1623024223024137,0002,410
2006-10-13225234225233100,0002,330
2006-10-1222323322223138,0002,310
2006-10-1123823822622643,0002,260
2006-10-1023124223123130,0002,310
2006-10-0624124323524141,0002,410
2006-10-0523224723124695,0002,460
2006-10-0423923922822930,0002,290
2006-10-0323723823123447,0002,340
2006-10-0223524123523740,0002,370
2006-09-2923723723323624,0002,360
2006-09-2823523523123321,0002,330
2006-09-2722723622223540,0002,350
2006-09-2623123222823028,0002,300
2006-09-2523823923723810,0002,380
2006-09-2224224223723711,0002,370
2006-09-2124324524224219,0002,420
2006-09-2024724924224230,0002,420
2006-09-1924025123824936,0002,490
2006-09-1525425524524520,0002,450
2006-09-1424925324825022,0002,500
2006-09-1326026025025045,0002,500
2006-09-1225625925425537,0002,550
2006-09-11262265255256133,0002,560
2006-09-08251261251257107,0002,570
2006-09-0725525825125645,0002,560
2006-09-0626526526026054,0002,600
2006-09-05264268260263215,0002,630
2006-09-04252263252259149,0002,590
2006-09-0124925224524738,0002,470
2006-08-31246256245247132,0002,470
2006-08-30265265249249456,0002,490
2006-08-292412782412552,485,0002,550
2006-08-2824124123523531,0002,350
2006-08-2524424423924023,0002,400
2006-08-2424124323824245,0002,420
2006-08-2323924523824134,0002,410
2006-08-2223624023623931,0002,390
2006-08-2124024223623960,0002,390
2006-08-1824424423624257,0002,420
2006-08-1723924123523962,0002,390
2006-08-1624024023323575,0002,350
2006-08-1523023122923123,0002,310
2006-08-1422723222422878,0002,280
2006-08-1122822922622927,0002,290
2006-08-10224226222223114,0002,230
2006-08-0922222521922598,0002,250
2006-08-0822222622122377,0002,230
2006-08-0722822822222280,0002,220
2006-08-0422823022822923,0002,290
2006-08-0323023122822822,0002,280
2006-08-0223123122223123,0002,310
2006-08-0123023122623025,0002,300
2006-07-3123723822923042,0002,300
2006-07-2823223522923229,0002,320
2006-07-2722323721623547,0002,350
2006-07-2623023022522511,0002,250
2006-07-2523123523023017,0002,300
2006-07-242252262212267,0002,260
2006-07-2123323322923026,0002,300
2006-07-2022523522523559,0002,350
2006-07-1922322721822073,0002,200
2006-07-1823723721922042,0002,200
2006-07-1424024322023746,0002,370
2006-07-1324524924224535,0002,450
2006-07-1225825824725013,0002,500
2006-07-1125525825325816,0002,580
2006-07-1025425924825933,0002,590
2006-07-0725925925625711,0002,570
2006-07-0625925925625611,0002,560
2006-07-0525825925725721,0002,570
2006-07-0426126425526088,0002,600
2006-07-0326426425725747,0002,570
2006-06-3026626625725988,0002,590
2006-06-2926226325625751,0002,570
2006-06-2826026225726258,0002,620
2006-06-2727327526226594,0002,650
2006-06-26274280263265312,0002,650
2006-06-232452982422791,264,0002,790
2006-06-2224324424024051,0002,400
2006-06-2124424524124319,0002,430
2006-06-2025425424724827,0002,480
2006-06-1924425024425037,0002,500
2006-06-1623424623424226,0002,420
2006-06-1523625023023055,0002,300
2006-06-1422023522023526,0002,350
2006-06-1323123522822823,0002,280
2006-06-1223223522323039,0002,300
2006-06-0922323822323155,0002,310
2006-06-08239240220228106,0002,280
2006-06-0724824822823460,0002,340
2006-06-062502512502506,0002,500
2006-06-0525025624625538,0002,550
2006-06-0225625724225069,0002,500
2006-06-0126226725025759,0002,570
2006-05-3125326225226261,0002,620
2006-05-3026927326726846,0002,680
2006-05-2928128127027331,0002,730
2006-05-2627028027028018,0002,800
2006-05-252772782752787,0002,780
2006-05-2426827726627624,0002,760
2006-05-232782782702707,0002,700
2006-05-2228228227627927,0002,790
2006-05-1927528227528253,0002,820
2006-05-1827227326627322,0002,730
2006-05-172792792702739,0002,730
2006-05-1627428127327389,0002,730
2006-05-1527327627027376,0002,730
2006-05-1227627627027058,0002,700
2006-05-1128128127727722,0002,770
2006-05-1028228227627653,0002,760
2006-05-0928428428028039,0002,800
2006-05-0828628728228265,0002,820
2006-05-0228128528128417,0002,840
2006-05-0127928527928086,0002,800
2006-04-2828928928028393,0002,830
2006-04-27288291286288103,0002,880
2006-04-2629529528828856,0002,880
2006-04-2529329529329537,0002,950
2006-04-2429529729329360,0002,930
2006-04-2129730229630241,0003,020
2006-04-2030030029729711,0002,970
2006-04-1930130229829834,0002,980
2006-04-1829229829229727,0002,970
2006-04-1730630629229468,0002,940
2006-04-1429930229829982,0002,990
2006-04-1330330429830444,0003,040
2006-04-1230730930030576,0003,050
2006-04-1131031030530641,0003,060
2006-04-1030830930330856,0003,080
2006-04-0731031030430637,0003,060
2006-04-0631031130630823,0003,080
2006-04-0531331330730852,0003,080
2006-04-0431331330831354,0003,130
2006-04-03310314309310106,0003,100
2006-03-31304308302308114,0003,080
2006-03-3030430430130457,0003,040
2006-03-2930130129030087,0003,000
2006-03-2829630129529844,0002,980
2006-03-2730330529630175,0003,010
2006-03-2429730229730147,0003,010
2006-03-2330530530030062,0003,000
2006-03-2230230229630251,0003,020
2006-03-2030130129629832,0002,980
2006-03-1729229629229513,0002,950
2006-03-1630330329329315,0002,930
2006-03-1530130229230059,0003,000
2006-03-1430230429829956,0002,990
2006-03-1330530730130231,0003,020
2006-03-1030030529830171,0003,010
2006-03-0929029728929626,0002,960
2006-03-0829429528628748,0002,870
2006-03-0728529528529436,0002,940
2006-03-06284290280290118,0002,900
2006-03-0329530029129179,0002,910
2006-03-0230130630130280,0003,020
2006-03-01310311297301130,0003,010
2006-02-2830930929430187,0003,010
2006-02-27312312300306112,0003,060
2006-02-24300310298307129,0003,070
2006-02-23285298285293156,0002,930
2006-02-2228529927528986,0002,890
2006-02-21267289266287165,0002,870
2006-02-2029929927227276,0002,720
2006-02-17317317303304151,0003,040
2006-02-1630731830731566,0003,150
2006-02-1531232031231293,0003,120
2006-02-14301322285317295,0003,170
2006-02-13320321306310294,0003,100
2006-02-10339340315325543,0003,250
2006-02-09340345338341605,0003,410
2006-02-08342345336339518,0003,390
2006-02-073343513333452,485,0003,450
2006-02-06322329320329328,0003,290
2006-02-03318328316321552,0003,210
2006-02-02313319312318387,0003,180
2006-02-01308312303310190,0003,100
2006-01-31302312302308165,0003,080
2006-01-30310310304304175,0003,040
2006-01-27305305299302113,0003,020
2006-01-2630030129830148,0003,010
2006-01-2530130129529758,0002,970
2006-01-24289296287296214,0002,960
2006-01-23297299293294125,0002,940
2006-01-20300308295304158,0003,040
2006-01-19282305282303250,0003,030
2006-01-18301301276292230,0002,920
2006-01-17307316305305147,0003,050
2006-01-16312316306314200,0003,140
2006-01-13311317310311246,0003,110
2006-01-12305321305311988,0003,110
2006-01-11306308298302198,0003,020
2006-01-10310315305308238,0003,080
2006-01-06309309303308235,0003,080
2006-01-05304306299306264,0003,060
2006-01-04310313293299297,0002,990

分割・併合履歴 : [2018-09-26]1株→0.1株