5612 日本鋳鉄管(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 162 | 162 | 159 | 159 | 41,000 | 1,590 |
| 2007-12-27 | 161 | 166 | 161 | 162 | 45,000 | 1,620 |
| 2007-12-26 | 159 | 165 | 159 | 162 | 44,000 | 1,620 |
| 2007-12-25 | 170 | 172 | 157 | 159 | 73,000 | 1,590 |
| 2007-12-21 | 170 | 173 | 167 | 168 | 56,000 | 1,680 |
| 2007-12-20 | 173 | 173 | 170 | 172 | 31,000 | 1,720 |
| 2007-12-19 | 176 | 180 | 171 | 171 | 77,000 | 1,710 |
| 2007-12-18 | 174 | 181 | 173 | 181 | 28,000 | 1,810 |
| 2007-12-17 | 180 | 181 | 173 | 173 | 45,000 | 1,730 |
| 2007-12-14 | 180 | 181 | 180 | 180 | 41,000 | 1,800 |
| 2007-12-13 | 183 | 185 | 182 | 183 | 20,000 | 1,830 |
| 2007-12-12 | 183 | 185 | 183 | 184 | 11,000 | 1,840 |
| 2007-12-11 | 189 | 189 | 181 | 181 | 23,000 | 1,810 |
| 2007-12-10 | 185 | 187 | 185 | 185 | 18,000 | 1,850 |
| 2007-12-07 | 190 | 190 | 184 | 189 | 29,000 | 1,890 |
| 2007-12-06 | 190 | 190 | 186 | 189 | 10,000 | 1,890 |
| 2007-12-05 | 184 | 187 | 184 | 187 | 18,000 | 1,870 |
| 2007-12-04 | 189 | 189 | 187 | 187 | 12,000 | 1,870 |
| 2007-12-03 | 190 | 191 | 188 | 190 | 11,000 | 1,900 |
| 2007-11-30 | 183 | 195 | 183 | 195 | 35,000 | 1,950 |
| 2007-11-29 | 184 | 187 | 183 | 184 | 41,000 | 1,840 |
| 2007-11-28 | 187 | 192 | 179 | 184 | 46,000 | 1,840 |
| 2007-11-27 | 187 | 190 | 186 | 187 | 13,000 | 1,870 |
| 2007-11-26 | 185 | 190 | 185 | 187 | 8,000 | 1,870 |
| 2007-11-22 | 183 | 192 | 183 | 189 | 22,000 | 1,890 |
| 2007-11-21 | 195 | 195 | 187 | 187 | 5,000 | 1,870 |
| 2007-11-20 | 187 | 195 | 183 | 195 | 22,000 | 1,950 |
| 2007-11-19 | 190 | 192 | 185 | 192 | 8,000 | 1,920 |
| 2007-11-16 | 188 | 191 | 187 | 191 | 21,000 | 1,910 |
| 2007-11-15 | 190 | 197 | 190 | 196 | 14,000 | 1,960 |
| 2007-11-14 | 188 | 192 | 187 | 190 | 9,000 | 1,900 |
| 2007-11-13 | 184 | 188 | 184 | 187 | 7,000 | 1,870 |
| 2007-11-12 | 192 | 193 | 188 | 189 | 22,000 | 1,890 |
| 2007-11-09 | 195 | 197 | 190 | 197 | 31,000 | 1,970 |
| 2007-11-08 | 199 | 199 | 195 | 196 | 14,000 | 1,960 |
| 2007-11-07 | 201 | 205 | 201 | 201 | 11,000 | 2,010 |
| 2007-11-06 | 202 | 204 | 197 | 203 | 13,000 | 2,030 |
| 2007-11-05 | 200 | 205 | 198 | 198 | 15,000 | 1,980 |
| 2007-11-02 | 203 | 204 | 201 | 201 | 25,000 | 2,010 |
| 2007-11-01 | 207 | 209 | 204 | 205 | 12,000 | 2,050 |
| 2007-10-31 | 203 | 206 | 202 | 206 | 30,000 | 2,060 |
| 2007-10-30 | 204 | 206 | 202 | 203 | 35,000 | 2,030 |
| 2007-10-29 | 208 | 212 | 201 | 201 | 81,000 | 2,010 |
| 2007-10-26 | 200 | 203 | 195 | 203 | 44,000 | 2,030 |
| 2007-10-25 | 199 | 215 | 195 | 203 | 136,000 | 2,030 |
| 2007-10-24 | 197 | 200 | 194 | 196 | 35,000 | 1,960 |
| 2007-10-23 | 200 | 200 | 197 | 197 | 16,000 | 1,970 |
| 2007-10-22 | 195 | 197 | 193 | 197 | 37,000 | 1,970 |
| 2007-10-19 | 198 | 202 | 198 | 198 | 40,000 | 1,980 |
| 2007-10-18 | 196 | 199 | 195 | 199 | 37,000 | 1,990 |
| 2007-10-17 | 203 | 203 | 194 | 196 | 92,000 | 1,960 |
| 2007-10-16 | 205 | 240 | 204 | 208 | 1,392,000 | 2,080 |
| 2007-10-15 | 201 | 203 | 200 | 200 | 14,000 | 2,000 |
| 2007-10-12 | 200 | 205 | 200 | 200 | 20,000 | 2,000 |
| 2007-10-11 | 200 | 203 | 199 | 203 | 23,000 | 2,030 |
| 2007-10-10 | 205 | 205 | 200 | 200 | 7,000 | 2,000 |
| 2007-10-09 | 200 | 201 | 199 | 200 | 11,000 | 2,000 |
| 2007-10-05 | 200 | 203 | 199 | 200 | 17,000 | 2,000 |
| 2007-10-04 | 200 | 203 | 195 | 200 | 22,000 | 2,000 |
| 2007-10-03 | 197 | 200 | 195 | 200 | 34,000 | 2,000 |
| 2007-10-02 | 192 | 193 | 192 | 192 | 15,000 | 1,920 |
| 2007-10-01 | 195 | 195 | 181 | 192 | 40,000 | 1,920 |
| 2007-09-28 | 195 | 195 | 193 | 195 | 8,000 | 1,950 |
| 2007-09-27 | 191 | 198 | 191 | 198 | 21,000 | 1,980 |
| 2007-09-26 | 190 | 190 | 186 | 190 | 10,000 | 1,900 |
| 2007-09-25 | 188 | 189 | 185 | 187 | 7,000 | 1,870 |
| 2007-09-21 | 187 | 187 | 183 | 183 | 21,000 | 1,830 |
| 2007-09-20 | 195 | 195 | 187 | 187 | 20,000 | 1,870 |
| 2007-09-19 | 190 | 198 | 190 | 190 | 32,000 | 1,900 |
| 2007-09-18 | 191 | 191 | 186 | 186 | 2,000 | 1,860 |
| 2007-09-14 | 192 | 192 | 190 | 190 | 45,000 | 1,900 |
| 2007-09-13 | 188 | 188 | 185 | 188 | 17,000 | 1,880 |
| 2007-09-12 | 189 | 189 | 187 | 187 | 60,000 | 1,870 |
| 2007-09-11 | 193 | 193 | 188 | 190 | 41,000 | 1,900 |
| 2007-09-10 | 195 | 195 | 193 | 193 | 51,000 | 1,930 |
| 2007-09-07 | 192 | 225 | 191 | 203 | 645,000 | 2,030 |
| 2007-09-06 | 187 | 187 | 186 | 187 | 11,000 | 1,870 |
| 2007-09-05 | 192 | 192 | 187 | 187 | 41,000 | 1,870 |
| 2007-09-04 | 192 | 192 | 190 | 191 | 9,000 | 1,910 |
| 2007-09-03 | 193 | 193 | 191 | 191 | 3,000 | 1,910 |
| 2007-08-31 | 188 | 193 | 187 | 193 | 16,000 | 1,930 |
| 2007-08-30 | 192 | 192 | 188 | 190 | 24,000 | 1,900 |
| 2007-08-29 | 185 | 190 | 184 | 187 | 32,000 | 1,870 |
| 2007-08-28 | 189 | 190 | 189 | 190 | 15,000 | 1,900 |
| 2007-08-27 | 190 | 191 | 190 | 190 | 20,000 | 1,900 |
| 2007-08-24 | 190 | 191 | 188 | 190 | 32,000 | 1,900 |
| 2007-08-23 | 189 | 192 | 189 | 192 | 31,000 | 1,920 |
| 2007-08-22 | 193 | 193 | 186 | 186 | 72,000 | 1,860 |
| 2007-08-21 | 192 | 197 | 190 | 195 | 44,000 | 1,950 |
| 2007-08-20 | 196 | 197 | 183 | 197 | 51,000 | 1,970 |
| 2007-08-17 | 203 | 203 | 190 | 193 | 50,000 | 1,930 |
| 2007-08-16 | 203 | 204 | 199 | 202 | 48,000 | 2,020 |
| 2007-08-15 | 205 | 205 | 202 | 205 | 74,000 | 2,050 |
| 2007-08-14 | 207 | 209 | 206 | 208 | 35,000 | 2,080 |
| 2007-08-13 | 204 | 218 | 204 | 210 | 134,000 | 2,100 |
| 2007-08-10 | 204 | 215 | 201 | 206 | 127,000 | 2,060 |
| 2007-08-09 | 215 | 215 | 209 | 209 | 151,000 | 2,090 |
| 2007-08-08 | 219 | 228 | 210 | 215 | 698,000 | 2,150 |
| 2007-08-07 | 213 | 273 | 211 | 211 | 4,611,000 | 2,110 |
| 2007-08-06 | 205 | 212 | 205 | 212 | 6,000 | 2,120 |
| 2007-08-03 | 214 | 214 | 210 | 211 | 13,000 | 2,110 |
| 2007-08-02 | 214 | 214 | 211 | 213 | 17,000 | 2,130 |
| 2007-08-01 | 213 | 214 | 211 | 211 | 14,000 | 2,110 |
| 2007-07-31 | 216 | 216 | 212 | 214 | 20,000 | 2,140 |
| 2007-07-30 | 213 | 215 | 212 | 213 | 16,000 | 2,130 |
| 2007-07-27 | 214 | 214 | 210 | 212 | 23,000 | 2,120 |
| 2007-07-26 | 213 | 216 | 213 | 214 | 22,000 | 2,140 |
| 2007-07-25 | 210 | 217 | 210 | 217 | 53,000 | 2,170 |
| 2007-07-24 | 213 | 218 | 212 | 212 | 61,000 | 2,120 |
| 2007-07-23 | 219 | 219 | 213 | 215 | 25,000 | 2,150 |
| 2007-07-20 | 220 | 222 | 219 | 220 | 48,000 | 2,200 |
| 2007-07-19 | 222 | 224 | 220 | 221 | 29,000 | 2,210 |
| 2007-07-18 | 219 | 222 | 218 | 221 | 41,000 | 2,210 |
| 2007-07-17 | 229 | 229 | 211 | 221 | 84,000 | 2,210 |
| 2007-07-13 | 229 | 229 | 225 | 225 | 13,000 | 2,250 |
| 2007-07-12 | 224 | 228 | 221 | 226 | 33,000 | 2,260 |
| 2007-07-11 | 223 | 226 | 222 | 225 | 41,000 | 2,250 |
| 2007-07-10 | 224 | 226 | 223 | 223 | 22,000 | 2,230 |
| 2007-07-09 | 222 | 228 | 217 | 223 | 73,000 | 2,230 |
| 2007-07-06 | 226 | 226 | 222 | 225 | 23,000 | 2,250 |
| 2007-07-05 | 227 | 228 | 226 | 226 | 27,000 | 2,260 |
| 2007-07-04 | 227 | 230 | 225 | 230 | 26,000 | 2,300 |
| 2007-07-03 | 232 | 233 | 228 | 228 | 103,000 | 2,280 |
| 2007-07-02 | 232 | 233 | 228 | 232 | 94,000 | 2,320 |
| 2007-06-29 | 230 | 237 | 230 | 233 | 121,000 | 2,330 |
| 2007-06-28 | 232 | 233 | 226 | 232 | 113,000 | 2,320 |
| 2007-06-27 | 229 | 239 | 229 | 235 | 219,000 | 2,350 |
| 2007-06-26 | 223 | 229 | 220 | 229 | 143,000 | 2,290 |
| 2007-06-25 | 233 | 233 | 223 | 223 | 273,000 | 2,230 |
| 2007-06-22 | 216 | 239 | 216 | 229 | 1,121,000 | 2,290 |
| 2007-06-21 | 211 | 214 | 211 | 213 | 41,000 | 2,130 |
| 2007-06-20 | 213 | 213 | 211 | 211 | 63,000 | 2,110 |
| 2007-06-19 | 212 | 213 | 209 | 211 | 70,000 | 2,110 |
| 2007-06-18 | 213 | 213 | 210 | 212 | 55,000 | 2,120 |
| 2007-06-15 | 210 | 210 | 207 | 210 | 40,000 | 2,100 |
| 2007-06-14 | 208 | 213 | 204 | 205 | 77,000 | 2,050 |
| 2007-06-13 | 207 | 210 | 206 | 208 | 37,000 | 2,080 |
| 2007-06-12 | 211 | 211 | 208 | 208 | 38,000 | 2,080 |
| 2007-06-11 | 212 | 213 | 209 | 209 | 49,000 | 2,090 |
| 2007-06-08 | 215 | 215 | 208 | 209 | 115,000 | 2,090 |
| 2007-06-07 | 214 | 215 | 213 | 215 | 39,000 | 2,150 |
| 2007-06-06 | 216 | 216 | 213 | 214 | 73,000 | 2,140 |
| 2007-06-05 | 215 | 216 | 213 | 216 | 56,000 | 2,160 |
| 2007-06-04 | 215 | 218 | 215 | 215 | 105,000 | 2,150 |
| 2007-06-01 | 220 | 220 | 211 | 214 | 168,000 | 2,140 |
| 2007-05-31 | 234 | 238 | 220 | 220 | 421,000 | 2,200 |
| 2007-05-30 | 216 | 246 | 210 | 233 | 808,000 | 2,330 |
| 2007-05-29 | 200 | 217 | 198 | 216 | 219,000 | 2,160 |
| 2007-05-28 | 197 | 199 | 197 | 199 | 22,000 | 1,990 |
| 2007-05-25 | 201 | 201 | 196 | 200 | 19,000 | 2,000 |
| 2007-05-24 | 198 | 201 | 198 | 201 | 9,000 | 2,010 |
| 2007-05-23 | 198 | 199 | 198 | 198 | 19,000 | 1,980 |
| 2007-05-22 | 191 | 196 | 191 | 193 | 29,000 | 1,930 |
| 2007-05-21 | 194 | 194 | 190 | 191 | 11,000 | 1,910 |
| 2007-05-18 | 195 | 196 | 187 | 193 | 73,000 | 1,930 |
| 2007-05-17 | 201 | 201 | 195 | 196 | 31,000 | 1,960 |
| 2007-05-16 | 208 | 210 | 201 | 202 | 58,000 | 2,020 |
| 2007-05-15 | 210 | 211 | 207 | 208 | 43,000 | 2,080 |
| 2007-05-14 | 211 | 214 | 210 | 210 | 67,000 | 2,100 |
| 2007-05-11 | 216 | 218 | 210 | 210 | 95,000 | 2,100 |
| 2007-05-10 | 222 | 222 | 219 | 219 | 15,000 | 2,190 |
| 2007-05-09 | 220 | 222 | 219 | 222 | 18,000 | 2,220 |
| 2007-05-08 | 223 | 223 | 218 | 220 | 38,000 | 2,200 |
| 2007-05-07 | 221 | 221 | 215 | 218 | 14,000 | 2,180 |
| 2007-05-02 | 215 | 217 | 215 | 217 | 46,000 | 2,170 |
| 2007-05-01 | 216 | 218 | 215 | 215 | 22,000 | 2,150 |
| 2007-04-27 | 214 | 217 | 214 | 216 | 40,000 | 2,160 |
| 2007-04-26 | 222 | 222 | 215 | 215 | 44,000 | 2,150 |
| 2007-04-25 | 217 | 219 | 216 | 217 | 23,000 | 2,170 |
| 2007-04-24 | 218 | 219 | 216 | 217 | 41,000 | 2,170 |
| 2007-04-23 | 222 | 224 | 218 | 218 | 22,000 | 2,180 |
| 2007-04-20 | 223 | 223 | 221 | 222 | 21,000 | 2,220 |
| 2007-04-19 | 228 | 228 | 220 | 225 | 64,000 | 2,250 |
| 2007-04-18 | 227 | 227 | 221 | 223 | 33,000 | 2,230 |
| 2007-04-17 | 232 | 232 | 227 | 227 | 14,000 | 2,270 |
| 2007-04-16 | 229 | 231 | 229 | 229 | 6,000 | 2,290 |
| 2007-04-13 | 232 | 232 | 228 | 229 | 11,000 | 2,290 |
| 2007-04-12 | 233 | 233 | 228 | 228 | 7,000 | 2,280 |
| 2007-04-11 | 233 | 233 | 230 | 230 | 24,000 | 2,300 |
| 2007-04-10 | 233 | 233 | 232 | 232 | 17,000 | 2,320 |
| 2007-04-09 | 231 | 233 | 228 | 233 | 18,000 | 2,330 |
| 2007-04-06 | 230 | 231 | 228 | 230 | 34,000 | 2,300 |
| 2007-04-05 | 235 | 235 | 230 | 230 | 13,000 | 2,300 |
| 2007-04-04 | 237 | 237 | 231 | 232 | 14,000 | 2,320 |
| 2007-04-03 | 231 | 232 | 230 | 232 | 14,000 | 2,320 |
| 2007-04-02 | 237 | 238 | 231 | 231 | 35,000 | 2,310 |
| 2007-03-30 | 241 | 241 | 236 | 239 | 38,000 | 2,390 |
| 2007-03-29 | 236 | 240 | 234 | 237 | 34,000 | 2,370 |
| 2007-03-28 | 234 | 244 | 234 | 244 | 32,000 | 2,440 |
| 2007-03-27 | 243 | 243 | 233 | 234 | 40,000 | 2,340 |
| 2007-03-26 | 241 | 241 | 239 | 241 | 25,000 | 2,410 |
| 2007-03-23 | 239 | 240 | 238 | 240 | 14,000 | 2,400 |
| 2007-03-22 | 240 | 240 | 237 | 239 | 21,000 | 2,390 |
| 2007-03-20 | 236 | 238 | 235 | 235 | 10,000 | 2,350 |
| 2007-03-19 | 234 | 236 | 233 | 234 | 27,000 | 2,340 |
| 2007-03-16 | 239 | 239 | 231 | 237 | 48,000 | 2,370 |
| 2007-03-15 | 237 | 241 | 233 | 238 | 39,000 | 2,380 |
| 2007-03-14 | 232 | 238 | 232 | 237 | 30,000 | 2,370 |
| 2007-03-13 | 245 | 246 | 240 | 241 | 33,000 | 2,410 |
| 2007-03-12 | 243 | 247 | 243 | 244 | 10,000 | 2,440 |
| 2007-03-09 | 249 | 250 | 244 | 245 | 39,000 | 2,450 |
| 2007-03-08 | 248 | 248 | 241 | 244 | 25,000 | 2,440 |
| 2007-03-07 | 243 | 247 | 238 | 238 | 85,000 | 2,380 |
| 2007-03-06 | 244 | 244 | 238 | 243 | 32,000 | 2,430 |
| 2007-03-05 | 243 | 243 | 231 | 231 | 64,000 | 2,310 |
| 2007-03-02 | 241 | 250 | 237 | 246 | 68,000 | 2,460 |
| 2007-03-01 | 246 | 247 | 238 | 240 | 50,000 | 2,400 |
| 2007-02-28 | 233 | 246 | 228 | 246 | 97,000 | 2,460 |
| 2007-02-27 | 254 | 258 | 251 | 253 | 126,000 | 2,530 |
| 2007-02-26 | 259 | 260 | 253 | 253 | 143,000 | 2,530 |
| 2007-02-23 | 254 | 261 | 250 | 255 | 139,000 | 2,550 |
| 2007-02-22 | 255 | 263 | 251 | 253 | 335,000 | 2,530 |
| 2007-02-21 | 246 | 254 | 245 | 252 | 162,000 | 2,520 |
| 2007-02-20 | 245 | 245 | 244 | 245 | 56,000 | 2,450 |
| 2007-02-19 | 245 | 245 | 242 | 243 | 39,000 | 2,430 |
| 2007-02-16 | 243 | 245 | 242 | 243 | 21,000 | 2,430 |
| 2007-02-15 | 246 | 246 | 242 | 244 | 65,000 | 2,440 |
| 2007-02-14 | 244 | 246 | 242 | 243 | 34,000 | 2,430 |
| 2007-02-13 | 242 | 244 | 241 | 244 | 29,000 | 2,440 |
| 2007-02-09 | 244 | 244 | 240 | 242 | 89,000 | 2,420 |
| 2007-02-08 | 251 | 251 | 243 | 244 | 56,000 | 2,440 |
| 2007-02-07 | 247 | 250 | 240 | 247 | 111,000 | 2,470 |
| 2007-02-06 | 244 | 245 | 240 | 243 | 65,000 | 2,430 |
| 2007-02-05 | 249 | 249 | 243 | 243 | 30,000 | 2,430 |
| 2007-02-02 | 248 | 248 | 245 | 246 | 27,000 | 2,460 |
| 2007-02-01 | 251 | 251 | 246 | 249 | 61,000 | 2,490 |
| 2007-01-31 | 248 | 250 | 245 | 249 | 53,000 | 2,490 |
| 2007-01-30 | 254 | 254 | 250 | 251 | 64,000 | 2,510 |
| 2007-01-29 | 252 | 253 | 248 | 249 | 67,000 | 2,490 |
| 2007-01-26 | 255 | 258 | 247 | 248 | 194,000 | 2,480 |
| 2007-01-25 | 255 | 255 | 238 | 253 | 219,000 | 2,530 |
| 2007-01-24 | 262 | 263 | 253 | 256 | 251,000 | 2,560 |
| 2007-01-23 | 247 | 259 | 246 | 259 | 381,000 | 2,590 |
| 2007-01-22 | 238 | 245 | 238 | 244 | 195,000 | 2,440 |
| 2007-01-19 | 235 | 237 | 235 | 236 | 35,000 | 2,360 |
| 2007-01-18 | 239 | 239 | 236 | 237 | 31,000 | 2,370 |
| 2007-01-17 | 236 | 238 | 235 | 236 | 14,000 | 2,360 |
| 2007-01-16 | 239 | 239 | 235 | 237 | 27,000 | 2,370 |
| 2007-01-15 | 235 | 236 | 233 | 236 | 13,000 | 2,360 |
| 2007-01-12 | 233 | 234 | 230 | 234 | 52,000 | 2,340 |
| 2007-01-11 | 236 | 236 | 233 | 234 | 13,000 | 2,340 |
| 2007-01-10 | 237 | 237 | 234 | 234 | 46,000 | 2,340 |
| 2007-01-09 | 236 | 238 | 236 | 238 | 31,000 | 2,380 |
| 2007-01-05 | 239 | 241 | 236 | 236 | 32,000 | 2,360 |
| 2007-01-04 | 240 | 240 | 239 | 240 | 16,000 | 2,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
