5612 日本鋳鉄管(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301151171151175,0001,170
2008-12-2911611611311511,0001,150
2008-12-2611111711111723,0001,170
2008-12-251091101081105,0001,100
2008-12-2410810810510819,0001,080
2008-12-2210811110610614,0001,060
2008-12-1911111210710711,0001,070
2008-12-1811111311011121,0001,110
2008-12-1711811810611046,0001,100
2008-12-161131151131155,0001,150
2008-12-1511212010811827,0001,180
2008-12-1211211511111128,0001,110
2008-12-1111611611111326,0001,130
2008-12-1011611611011510,0001,150
2008-12-091171171141156,0001,150
2008-12-0811311610911620,0001,160
2008-12-0511011210710814,0001,080
2008-12-0411211210911122,0001,110
2008-12-0310911210511237,0001,120
2008-12-0210511010511020,0001,100
2008-12-0110910910710711,0001,070
2008-11-2811211210711238,0001,120
2008-11-2711111110810911,0001,090
2008-11-2610710710410617,0001,060
2008-11-2510510510310325,0001,030
2008-11-219499949930,000990
2008-11-20981009810020,0001,000
2008-11-1910410410210220,0001,020
2008-11-1810510510210435,0001,040
2008-11-171041051041055,0001,050
2008-11-1410710710310425,0001,040
2008-11-1310310510210212,0001,020
2008-11-1210510610310639,0001,060
2008-11-1110810910710859,0001,080
2008-11-1011511597107287,0001,070
2008-11-0711811811611627,0001,160
2008-11-0612212411812212,0001,220
2008-11-0512312612112524,0001,250
2008-11-0411712011612015,0001,200
2008-10-3111011611011430,0001,140
2008-10-3011011210410843,0001,080
2008-10-2910410810210440,0001,040
2008-10-2894100949646,000960
2008-10-271041059910321,0001,030
2008-10-2410311310110674,0001,060
2008-10-2311011010310713,0001,070
2008-10-2211211211011019,0001,100
2008-10-2111312211011419,0001,140
2008-10-2011011010510913,0001,090
2008-10-1711211210510516,0001,050
2008-10-1610610610010226,0001,020
2008-10-1511111410911435,0001,140
2008-10-1411011510611137,0001,110
2008-10-10921009110050,0001,000
2008-10-0910010910010462,0001,040
2008-10-081041049510034,0001,000
2008-10-0710111010011036,0001,100
2008-10-0612412811112117,0001,210
2008-10-0312412812312313,0001,230
2008-10-021401401321326,0001,320
2008-10-0114114113513512,0001,350
2008-09-3014414413514110,0001,410
2008-09-2914114914114611,0001,460
2008-09-2614614713513531,0001,350
2008-09-251481521441449,0001,440
2008-09-241401481401486,0001,480
2008-09-2214915513914031,0001,400
2008-09-1913414513414452,0001,440
2008-09-1813213712613328,0001,330
2008-09-1713213213113212,0001,320
2008-09-1612413212412927,0001,290
2008-09-1214114514114128,0001,410
2008-09-1114014314014217,0001,420
2008-09-1013714013514014,0001,400
2008-09-0913813913813913,0001,390
2008-09-0812713812713813,0001,380
2008-09-0512512512112412,0001,240
2008-09-041321321291309,0001,300
2008-09-0314114112912934,0001,290
2008-09-021411411371378,0001,370
2008-09-011371381371386,0001,380
2008-08-2914114213914015,0001,400
2008-08-2814114113713916,0001,390
2008-08-2714914913814031,0001,400
2008-08-261441491441495,0001,490
2008-08-2514414514414510,0001,450
2008-08-2214414414014210,0001,420
2008-08-211441441401449,0001,440
2008-08-2014114413514410,0001,440
2008-08-1914514514314317,0001,430
2008-08-1814815014614612,0001,460
2008-08-1514514614514510,0001,450
2008-08-1414515014514522,0001,450
2008-08-131511511481489,0001,480
2008-08-1215515515115122,0001,510
2008-08-111531551531555,0001,550
2008-08-0815115415115323,0001,530
2008-08-0715315315015322,0001,530
2008-08-0615015415015116,0001,510
2008-08-0514915014915012,0001,500
2008-08-0415115314814921,0001,490
2008-08-0115816115515527,0001,550
2008-07-3116016315815920,0001,590
2008-07-3015415715015615,0001,560
2008-07-2915215615215411,0001,540
2008-07-281551551521526,0001,520
2008-07-2515915915515513,0001,550
2008-07-2415915915715710,0001,570
2008-07-231521541521548,0001,540
2008-07-221531531481485,0001,480
2008-07-1815415414914911,0001,490
2008-07-171461521461517,0001,510
2008-07-1614715114515015,0001,500
2008-07-1515015114514520,0001,450
2008-07-1415415414915035,0001,500
2008-07-1115015214914925,0001,490
2008-07-1015015314714827,0001,480
2008-07-0915915915215429,0001,540
2008-07-0815816515715732,0001,570
2008-07-0715115615115314,0001,530
2008-07-0415315615115127,0001,510
2008-07-0315715815215825,0001,580
2008-07-0216416415715815,0001,580
2008-07-011631641601646,0001,640
2008-06-3016316816216232,0001,620
2008-06-2716616716216327,0001,630
2008-06-2617017016616611,0001,660
2008-06-2517117116516627,0001,660
2008-06-2416817116516918,0001,690
2008-06-2316417015817047,0001,700
2008-06-2017217316616644,0001,660
2008-06-1917317516916959,0001,690
2008-06-18169177166173113,0001,730
2008-06-171711711681687,0001,680
2008-06-161701721701727,0001,720
2008-06-1316917116817033,0001,700
2008-06-1217317417017348,0001,730
2008-06-1117417516817040,0001,700
2008-06-1017717717217540,0001,750
2008-06-09176177172174102,0001,740
2008-06-06173180172173230,0001,730
2008-06-0516616916516914,0001,690
2008-06-0416216616216615,0001,660
2008-06-0316216316216224,0001,620
2008-06-0216716716516612,0001,660
2008-05-3016316416216212,0001,620
2008-05-2916016516016426,0001,640
2008-05-2816116315915970,0001,590
2008-05-2716016115915927,0001,590
2008-05-2616916916116114,0001,610
2008-05-2316017016016449,0001,640
2008-05-2216216716016427,0001,640
2008-05-2116216416216419,0001,640
2008-05-2017017016516633,0001,660
2008-05-1916116816116734,0001,670
2008-05-1616516715616251,0001,620
2008-05-1516516916516856,0001,680
2008-05-1416316416016124,0001,610
2008-05-131601611591599,0001,590
2008-05-1216516515916322,0001,630
2008-05-09155170155162117,0001,620
2008-05-0815415615415438,0001,540
2008-05-0715915915615628,0001,560
2008-05-0216316415916117,0001,610
2008-05-0116316315815854,0001,580
2008-04-3016816816316542,0001,650
2008-04-28171171152163106,0001,630
2008-04-25174174166167164,0001,670
2008-04-24175175163174363,0001,740
2008-04-23138171138169438,0001,690
2008-04-2213814213814215,0001,420
2008-04-2114114413914016,0001,400
2008-04-1813914413814346,0001,430
2008-04-1713914013613613,0001,360
2008-04-161381391381386,0001,380
2008-04-1514014013814010,0001,400
2008-04-1413913913513821,0001,380
2008-04-1114114213914115,0001,410
2008-04-1014714714014023,0001,400
2008-04-0914515014514745,0001,470
2008-04-0814314614314613,0001,460
2008-04-0714414614314613,0001,460
2008-04-041451451421427,0001,420
2008-04-0314314513914121,0001,410
2008-04-0214514513814431,0001,440
2008-04-011461461451458,0001,450
2008-03-311351461351469,0001,460
2008-03-281411451381408,0001,400
2008-03-271451461431437,0001,430
2008-03-2613714713714714,0001,470
2008-03-2514714914714914,0001,490
2008-03-2414614714414415,0001,440
2008-03-211311421311429,0001,420
2008-03-1913314812912927,0001,290
2008-03-181281281271289,0001,280
2008-03-1712812812112710,0001,270
2008-03-1412512812412871,0001,280
2008-03-1313313313013012,0001,300
2008-03-1213913913313328,0001,330
2008-03-1113613613013221,0001,320
2008-03-101351391351367,0001,360
2008-03-0713814313713815,0001,380
2008-03-0614114414014115,0001,410
2008-03-051411411391408,0001,400
2008-03-0414214213914015,0001,400
2008-03-0314614614114221,0001,420
2008-02-2915015014714716,0001,470
2008-02-2814515414515425,0001,540
2008-02-2714814914614826,0001,480
2008-02-2615015014514719,0001,470
2008-02-2514414914214739,0001,470
2008-02-2213814313814115,0001,410
2008-02-2113714013714020,0001,400
2008-02-201421421371379,0001,370
2008-02-1913914313814338,0001,430
2008-02-1813814113713822,0001,380
2008-02-1514514513514127,0001,410
2008-02-1413714313514320,0001,430
2008-02-1313613713013432,0001,340
2008-02-1214014113613811,0001,380
2008-02-0815115114414418,0001,440
2008-02-0715015515015350,0001,530
2008-02-0615916014515544,0001,550
2008-02-0516416616216358,0001,630
2008-02-0416116415816454,0001,640
2008-02-0114315514314824,0001,480
2008-01-3113414513414339,0001,430
2008-01-3013314013214022,0001,400
2008-01-2913213713213538,0001,350
2008-01-2812813212513219,0001,320
2008-01-2512413912313380,0001,330
2008-01-2411812011711824,0001,180
2008-01-2311411911411667,0001,160
2008-01-2211712211211765,0001,170
2008-01-2112212611711774,0001,170
2008-01-1811413111413166,0001,310
2008-01-1712112411912451,0001,240
2008-01-16120123106122108,0001,220
2008-01-1514214212312441,0001,240
2008-01-1114514614214234,0001,420
2008-01-1014614814214588,0001,450
2008-01-0914215114115146,0001,510
2008-01-0815215714214571,0001,450
2008-01-0715515715115719,0001,570
2008-01-0415916015615619,0001,560

分割・併合履歴 : [2018-09-26]1株→0.1株