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 |
---|---|---|---|---|---|---|
2008-12-30 | 115 | 117 | 115 | 117 | 5,000 | 1,170 |
2008-12-29 | 116 | 116 | 113 | 115 | 11,000 | 1,150 |
2008-12-26 | 111 | 117 | 111 | 117 | 23,000 | 1,170 |
2008-12-25 | 109 | 110 | 108 | 110 | 5,000 | 1,100 |
2008-12-24 | 108 | 108 | 105 | 108 | 19,000 | 1,080 |
2008-12-22 | 108 | 111 | 106 | 106 | 14,000 | 1,060 |
2008-12-19 | 111 | 112 | 107 | 107 | 11,000 | 1,070 |
2008-12-18 | 111 | 113 | 110 | 111 | 21,000 | 1,110 |
2008-12-17 | 118 | 118 | 106 | 110 | 46,000 | 1,100 |
2008-12-16 | 113 | 115 | 113 | 115 | 5,000 | 1,150 |
2008-12-15 | 112 | 120 | 108 | 118 | 27,000 | 1,180 |
2008-12-12 | 112 | 115 | 111 | 111 | 28,000 | 1,110 |
2008-12-11 | 116 | 116 | 111 | 113 | 26,000 | 1,130 |
2008-12-10 | 116 | 116 | 110 | 115 | 10,000 | 1,150 |
2008-12-09 | 117 | 117 | 114 | 115 | 6,000 | 1,150 |
2008-12-08 | 113 | 116 | 109 | 116 | 20,000 | 1,160 |
2008-12-05 | 110 | 112 | 107 | 108 | 14,000 | 1,080 |
2008-12-04 | 112 | 112 | 109 | 111 | 22,000 | 1,110 |
2008-12-03 | 109 | 112 | 105 | 112 | 37,000 | 1,120 |
2008-12-02 | 105 | 110 | 105 | 110 | 20,000 | 1,100 |
2008-12-01 | 109 | 109 | 107 | 107 | 11,000 | 1,070 |
2008-11-28 | 112 | 112 | 107 | 112 | 38,000 | 1,120 |
2008-11-27 | 111 | 111 | 108 | 109 | 11,000 | 1,090 |
2008-11-26 | 107 | 107 | 104 | 106 | 17,000 | 1,060 |
2008-11-25 | 105 | 105 | 103 | 103 | 25,000 | 1,030 |
2008-11-21 | 94 | 99 | 94 | 99 | 30,000 | 990 |
2008-11-20 | 98 | 100 | 98 | 100 | 20,000 | 1,000 |
2008-11-19 | 104 | 104 | 102 | 102 | 20,000 | 1,020 |
2008-11-18 | 105 | 105 | 102 | 104 | 35,000 | 1,040 |
2008-11-17 | 104 | 105 | 104 | 105 | 5,000 | 1,050 |
2008-11-14 | 107 | 107 | 103 | 104 | 25,000 | 1,040 |
2008-11-13 | 103 | 105 | 102 | 102 | 12,000 | 1,020 |
2008-11-12 | 105 | 106 | 103 | 106 | 39,000 | 1,060 |
2008-11-11 | 108 | 109 | 107 | 108 | 59,000 | 1,080 |
2008-11-10 | 115 | 115 | 97 | 107 | 287,000 | 1,070 |
2008-11-07 | 118 | 118 | 116 | 116 | 27,000 | 1,160 |
2008-11-06 | 122 | 124 | 118 | 122 | 12,000 | 1,220 |
2008-11-05 | 123 | 126 | 121 | 125 | 24,000 | 1,250 |
2008-11-04 | 117 | 120 | 116 | 120 | 15,000 | 1,200 |
2008-10-31 | 110 | 116 | 110 | 114 | 30,000 | 1,140 |
2008-10-30 | 110 | 112 | 104 | 108 | 43,000 | 1,080 |
2008-10-29 | 104 | 108 | 102 | 104 | 40,000 | 1,040 |
2008-10-28 | 94 | 100 | 94 | 96 | 46,000 | 960 |
2008-10-27 | 104 | 105 | 99 | 103 | 21,000 | 1,030 |
2008-10-24 | 103 | 113 | 101 | 106 | 74,000 | 1,060 |
2008-10-23 | 110 | 110 | 103 | 107 | 13,000 | 1,070 |
2008-10-22 | 112 | 112 | 110 | 110 | 19,000 | 1,100 |
2008-10-21 | 113 | 122 | 110 | 114 | 19,000 | 1,140 |
2008-10-20 | 110 | 110 | 105 | 109 | 13,000 | 1,090 |
2008-10-17 | 112 | 112 | 105 | 105 | 16,000 | 1,050 |
2008-10-16 | 106 | 106 | 100 | 102 | 26,000 | 1,020 |
2008-10-15 | 111 | 114 | 109 | 114 | 35,000 | 1,140 |
2008-10-14 | 110 | 115 | 106 | 111 | 37,000 | 1,110 |
2008-10-10 | 92 | 100 | 91 | 100 | 50,000 | 1,000 |
2008-10-09 | 100 | 109 | 100 | 104 | 62,000 | 1,040 |
2008-10-08 | 104 | 104 | 95 | 100 | 34,000 | 1,000 |
2008-10-07 | 101 | 110 | 100 | 110 | 36,000 | 1,100 |
2008-10-06 | 124 | 128 | 111 | 121 | 17,000 | 1,210 |
2008-10-03 | 124 | 128 | 123 | 123 | 13,000 | 1,230 |
2008-10-02 | 140 | 140 | 132 | 132 | 6,000 | 1,320 |
2008-10-01 | 141 | 141 | 135 | 135 | 12,000 | 1,350 |
2008-09-30 | 144 | 144 | 135 | 141 | 10,000 | 1,410 |
2008-09-29 | 141 | 149 | 141 | 146 | 11,000 | 1,460 |
2008-09-26 | 146 | 147 | 135 | 135 | 31,000 | 1,350 |
2008-09-25 | 148 | 152 | 144 | 144 | 9,000 | 1,440 |
2008-09-24 | 140 | 148 | 140 | 148 | 6,000 | 1,480 |
2008-09-22 | 149 | 155 | 139 | 140 | 31,000 | 1,400 |
2008-09-19 | 134 | 145 | 134 | 144 | 52,000 | 1,440 |
2008-09-18 | 132 | 137 | 126 | 133 | 28,000 | 1,330 |
2008-09-17 | 132 | 132 | 131 | 132 | 12,000 | 1,320 |
2008-09-16 | 124 | 132 | 124 | 129 | 27,000 | 1,290 |
2008-09-12 | 141 | 145 | 141 | 141 | 28,000 | 1,410 |
2008-09-11 | 140 | 143 | 140 | 142 | 17,000 | 1,420 |
2008-09-10 | 137 | 140 | 135 | 140 | 14,000 | 1,400 |
2008-09-09 | 138 | 139 | 138 | 139 | 13,000 | 1,390 |
2008-09-08 | 127 | 138 | 127 | 138 | 13,000 | 1,380 |
2008-09-05 | 125 | 125 | 121 | 124 | 12,000 | 1,240 |
2008-09-04 | 132 | 132 | 129 | 130 | 9,000 | 1,300 |
2008-09-03 | 141 | 141 | 129 | 129 | 34,000 | 1,290 |
2008-09-02 | 141 | 141 | 137 | 137 | 8,000 | 1,370 |
2008-09-01 | 137 | 138 | 137 | 138 | 6,000 | 1,380 |
2008-08-29 | 141 | 142 | 139 | 140 | 15,000 | 1,400 |
2008-08-28 | 141 | 141 | 137 | 139 | 16,000 | 1,390 |
2008-08-27 | 149 | 149 | 138 | 140 | 31,000 | 1,400 |
2008-08-26 | 144 | 149 | 144 | 149 | 5,000 | 1,490 |
2008-08-25 | 144 | 145 | 144 | 145 | 10,000 | 1,450 |
2008-08-22 | 144 | 144 | 140 | 142 | 10,000 | 1,420 |
2008-08-21 | 144 | 144 | 140 | 144 | 9,000 | 1,440 |
2008-08-20 | 141 | 144 | 135 | 144 | 10,000 | 1,440 |
2008-08-19 | 145 | 145 | 143 | 143 | 17,000 | 1,430 |
2008-08-18 | 148 | 150 | 146 | 146 | 12,000 | 1,460 |
2008-08-15 | 145 | 146 | 145 | 145 | 10,000 | 1,450 |
2008-08-14 | 145 | 150 | 145 | 145 | 22,000 | 1,450 |
2008-08-13 | 151 | 151 | 148 | 148 | 9,000 | 1,480 |
2008-08-12 | 155 | 155 | 151 | 151 | 22,000 | 1,510 |
2008-08-11 | 153 | 155 | 153 | 155 | 5,000 | 1,550 |
2008-08-08 | 151 | 154 | 151 | 153 | 23,000 | 1,530 |
2008-08-07 | 153 | 153 | 150 | 153 | 22,000 | 1,530 |
2008-08-06 | 150 | 154 | 150 | 151 | 16,000 | 1,510 |
2008-08-05 | 149 | 150 | 149 | 150 | 12,000 | 1,500 |
2008-08-04 | 151 | 153 | 148 | 149 | 21,000 | 1,490 |
2008-08-01 | 158 | 161 | 155 | 155 | 27,000 | 1,550 |
2008-07-31 | 160 | 163 | 158 | 159 | 20,000 | 1,590 |
2008-07-30 | 154 | 157 | 150 | 156 | 15,000 | 1,560 |
2008-07-29 | 152 | 156 | 152 | 154 | 11,000 | 1,540 |
2008-07-28 | 155 | 155 | 152 | 152 | 6,000 | 1,520 |
2008-07-25 | 159 | 159 | 155 | 155 | 13,000 | 1,550 |
2008-07-24 | 159 | 159 | 157 | 157 | 10,000 | 1,570 |
2008-07-23 | 152 | 154 | 152 | 154 | 8,000 | 1,540 |
2008-07-22 | 153 | 153 | 148 | 148 | 5,000 | 1,480 |
2008-07-18 | 154 | 154 | 149 | 149 | 11,000 | 1,490 |
2008-07-17 | 146 | 152 | 146 | 151 | 7,000 | 1,510 |
2008-07-16 | 147 | 151 | 145 | 150 | 15,000 | 1,500 |
2008-07-15 | 150 | 151 | 145 | 145 | 20,000 | 1,450 |
2008-07-14 | 154 | 154 | 149 | 150 | 35,000 | 1,500 |
2008-07-11 | 150 | 152 | 149 | 149 | 25,000 | 1,490 |
2008-07-10 | 150 | 153 | 147 | 148 | 27,000 | 1,480 |
2008-07-09 | 159 | 159 | 152 | 154 | 29,000 | 1,540 |
2008-07-08 | 158 | 165 | 157 | 157 | 32,000 | 1,570 |
2008-07-07 | 151 | 156 | 151 | 153 | 14,000 | 1,530 |
2008-07-04 | 153 | 156 | 151 | 151 | 27,000 | 1,510 |
2008-07-03 | 157 | 158 | 152 | 158 | 25,000 | 1,580 |
2008-07-02 | 164 | 164 | 157 | 158 | 15,000 | 1,580 |
2008-07-01 | 163 | 164 | 160 | 164 | 6,000 | 1,640 |
2008-06-30 | 163 | 168 | 162 | 162 | 32,000 | 1,620 |
2008-06-27 | 166 | 167 | 162 | 163 | 27,000 | 1,630 |
2008-06-26 | 170 | 170 | 166 | 166 | 11,000 | 1,660 |
2008-06-25 | 171 | 171 | 165 | 166 | 27,000 | 1,660 |
2008-06-24 | 168 | 171 | 165 | 169 | 18,000 | 1,690 |
2008-06-23 | 164 | 170 | 158 | 170 | 47,000 | 1,700 |
2008-06-20 | 172 | 173 | 166 | 166 | 44,000 | 1,660 |
2008-06-19 | 173 | 175 | 169 | 169 | 59,000 | 1,690 |
2008-06-18 | 169 | 177 | 166 | 173 | 113,000 | 1,730 |
2008-06-17 | 171 | 171 | 168 | 168 | 7,000 | 1,680 |
2008-06-16 | 170 | 172 | 170 | 172 | 7,000 | 1,720 |
2008-06-13 | 169 | 171 | 168 | 170 | 33,000 | 1,700 |
2008-06-12 | 173 | 174 | 170 | 173 | 48,000 | 1,730 |
2008-06-11 | 174 | 175 | 168 | 170 | 40,000 | 1,700 |
2008-06-10 | 177 | 177 | 172 | 175 | 40,000 | 1,750 |
2008-06-09 | 176 | 177 | 172 | 174 | 102,000 | 1,740 |
2008-06-06 | 173 | 180 | 172 | 173 | 230,000 | 1,730 |
2008-06-05 | 166 | 169 | 165 | 169 | 14,000 | 1,690 |
2008-06-04 | 162 | 166 | 162 | 166 | 15,000 | 1,660 |
2008-06-03 | 162 | 163 | 162 | 162 | 24,000 | 1,620 |
2008-06-02 | 167 | 167 | 165 | 166 | 12,000 | 1,660 |
2008-05-30 | 163 | 164 | 162 | 162 | 12,000 | 1,620 |
2008-05-29 | 160 | 165 | 160 | 164 | 26,000 | 1,640 |
2008-05-28 | 161 | 163 | 159 | 159 | 70,000 | 1,590 |
2008-05-27 | 160 | 161 | 159 | 159 | 27,000 | 1,590 |
2008-05-26 | 169 | 169 | 161 | 161 | 14,000 | 1,610 |
2008-05-23 | 160 | 170 | 160 | 164 | 49,000 | 1,640 |
2008-05-22 | 162 | 167 | 160 | 164 | 27,000 | 1,640 |
2008-05-21 | 162 | 164 | 162 | 164 | 19,000 | 1,640 |
2008-05-20 | 170 | 170 | 165 | 166 | 33,000 | 1,660 |
2008-05-19 | 161 | 168 | 161 | 167 | 34,000 | 1,670 |
2008-05-16 | 165 | 167 | 156 | 162 | 51,000 | 1,620 |
2008-05-15 | 165 | 169 | 165 | 168 | 56,000 | 1,680 |
2008-05-14 | 163 | 164 | 160 | 161 | 24,000 | 1,610 |
2008-05-13 | 160 | 161 | 159 | 159 | 9,000 | 1,590 |
2008-05-12 | 165 | 165 | 159 | 163 | 22,000 | 1,630 |
2008-05-09 | 155 | 170 | 155 | 162 | 117,000 | 1,620 |
2008-05-08 | 154 | 156 | 154 | 154 | 38,000 | 1,540 |
2008-05-07 | 159 | 159 | 156 | 156 | 28,000 | 1,560 |
2008-05-02 | 163 | 164 | 159 | 161 | 17,000 | 1,610 |
2008-05-01 | 163 | 163 | 158 | 158 | 54,000 | 1,580 |
2008-04-30 | 168 | 168 | 163 | 165 | 42,000 | 1,650 |
2008-04-28 | 171 | 171 | 152 | 163 | 106,000 | 1,630 |
2008-04-25 | 174 | 174 | 166 | 167 | 164,000 | 1,670 |
2008-04-24 | 175 | 175 | 163 | 174 | 363,000 | 1,740 |
2008-04-23 | 138 | 171 | 138 | 169 | 438,000 | 1,690 |
2008-04-22 | 138 | 142 | 138 | 142 | 15,000 | 1,420 |
2008-04-21 | 141 | 144 | 139 | 140 | 16,000 | 1,400 |
2008-04-18 | 139 | 144 | 138 | 143 | 46,000 | 1,430 |
2008-04-17 | 139 | 140 | 136 | 136 | 13,000 | 1,360 |
2008-04-16 | 138 | 139 | 138 | 138 | 6,000 | 1,380 |
2008-04-15 | 140 | 140 | 138 | 140 | 10,000 | 1,400 |
2008-04-14 | 139 | 139 | 135 | 138 | 21,000 | 1,380 |
2008-04-11 | 141 | 142 | 139 | 141 | 15,000 | 1,410 |
2008-04-10 | 147 | 147 | 140 | 140 | 23,000 | 1,400 |
2008-04-09 | 145 | 150 | 145 | 147 | 45,000 | 1,470 |
2008-04-08 | 143 | 146 | 143 | 146 | 13,000 | 1,460 |
2008-04-07 | 144 | 146 | 143 | 146 | 13,000 | 1,460 |
2008-04-04 | 145 | 145 | 142 | 142 | 7,000 | 1,420 |
2008-04-03 | 143 | 145 | 139 | 141 | 21,000 | 1,410 |
2008-04-02 | 145 | 145 | 138 | 144 | 31,000 | 1,440 |
2008-04-01 | 146 | 146 | 145 | 145 | 8,000 | 1,450 |
2008-03-31 | 135 | 146 | 135 | 146 | 9,000 | 1,460 |
2008-03-28 | 141 | 145 | 138 | 140 | 8,000 | 1,400 |
2008-03-27 | 145 | 146 | 143 | 143 | 7,000 | 1,430 |
2008-03-26 | 137 | 147 | 137 | 147 | 14,000 | 1,470 |
2008-03-25 | 147 | 149 | 147 | 149 | 14,000 | 1,490 |
2008-03-24 | 146 | 147 | 144 | 144 | 15,000 | 1,440 |
2008-03-21 | 131 | 142 | 131 | 142 | 9,000 | 1,420 |
2008-03-19 | 133 | 148 | 129 | 129 | 27,000 | 1,290 |
2008-03-18 | 128 | 128 | 127 | 128 | 9,000 | 1,280 |
2008-03-17 | 128 | 128 | 121 | 127 | 10,000 | 1,270 |
2008-03-14 | 125 | 128 | 124 | 128 | 71,000 | 1,280 |
2008-03-13 | 133 | 133 | 130 | 130 | 12,000 | 1,300 |
2008-03-12 | 139 | 139 | 133 | 133 | 28,000 | 1,330 |
2008-03-11 | 136 | 136 | 130 | 132 | 21,000 | 1,320 |
2008-03-10 | 135 | 139 | 135 | 136 | 7,000 | 1,360 |
2008-03-07 | 138 | 143 | 137 | 138 | 15,000 | 1,380 |
2008-03-06 | 141 | 144 | 140 | 141 | 15,000 | 1,410 |
2008-03-05 | 141 | 141 | 139 | 140 | 8,000 | 1,400 |
2008-03-04 | 142 | 142 | 139 | 140 | 15,000 | 1,400 |
2008-03-03 | 146 | 146 | 141 | 142 | 21,000 | 1,420 |
2008-02-29 | 150 | 150 | 147 | 147 | 16,000 | 1,470 |
2008-02-28 | 145 | 154 | 145 | 154 | 25,000 | 1,540 |
2008-02-27 | 148 | 149 | 146 | 148 | 26,000 | 1,480 |
2008-02-26 | 150 | 150 | 145 | 147 | 19,000 | 1,470 |
2008-02-25 | 144 | 149 | 142 | 147 | 39,000 | 1,470 |
2008-02-22 | 138 | 143 | 138 | 141 | 15,000 | 1,410 |
2008-02-21 | 137 | 140 | 137 | 140 | 20,000 | 1,400 |
2008-02-20 | 142 | 142 | 137 | 137 | 9,000 | 1,370 |
2008-02-19 | 139 | 143 | 138 | 143 | 38,000 | 1,430 |
2008-02-18 | 138 | 141 | 137 | 138 | 22,000 | 1,380 |
2008-02-15 | 145 | 145 | 135 | 141 | 27,000 | 1,410 |
2008-02-14 | 137 | 143 | 135 | 143 | 20,000 | 1,430 |
2008-02-13 | 136 | 137 | 130 | 134 | 32,000 | 1,340 |
2008-02-12 | 140 | 141 | 136 | 138 | 11,000 | 1,380 |
2008-02-08 | 151 | 151 | 144 | 144 | 18,000 | 1,440 |
2008-02-07 | 150 | 155 | 150 | 153 | 50,000 | 1,530 |
2008-02-06 | 159 | 160 | 145 | 155 | 44,000 | 1,550 |
2008-02-05 | 164 | 166 | 162 | 163 | 58,000 | 1,630 |
2008-02-04 | 161 | 164 | 158 | 164 | 54,000 | 1,640 |
2008-02-01 | 143 | 155 | 143 | 148 | 24,000 | 1,480 |
2008-01-31 | 134 | 145 | 134 | 143 | 39,000 | 1,430 |
2008-01-30 | 133 | 140 | 132 | 140 | 22,000 | 1,400 |
2008-01-29 | 132 | 137 | 132 | 135 | 38,000 | 1,350 |
2008-01-28 | 128 | 132 | 125 | 132 | 19,000 | 1,320 |
2008-01-25 | 124 | 139 | 123 | 133 | 80,000 | 1,330 |
2008-01-24 | 118 | 120 | 117 | 118 | 24,000 | 1,180 |
2008-01-23 | 114 | 119 | 114 | 116 | 67,000 | 1,160 |
2008-01-22 | 117 | 122 | 112 | 117 | 65,000 | 1,170 |
2008-01-21 | 122 | 126 | 117 | 117 | 74,000 | 1,170 |
2008-01-18 | 114 | 131 | 114 | 131 | 66,000 | 1,310 |
2008-01-17 | 121 | 124 | 119 | 124 | 51,000 | 1,240 |
2008-01-16 | 120 | 123 | 106 | 122 | 108,000 | 1,220 |
2008-01-15 | 142 | 142 | 123 | 124 | 41,000 | 1,240 |
2008-01-11 | 145 | 146 | 142 | 142 | 34,000 | 1,420 |
2008-01-10 | 146 | 148 | 142 | 145 | 88,000 | 1,450 |
2008-01-09 | 142 | 151 | 141 | 151 | 46,000 | 1,510 |
2008-01-08 | 152 | 157 | 142 | 145 | 71,000 | 1,450 |
2008-01-07 | 155 | 157 | 151 | 157 | 19,000 | 1,570 |
2008-01-04 | 159 | 160 | 156 | 156 | 19,000 | 1,560 |
分割・併合履歴 : [2018-09-26]1株→0.1株