5612 日本鋳鉄管(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 119 | 119 | 118 | 118 | 32,000 | 1,180 |
| 2009-12-29 | 120 | 120 | 118 | 120 | 38,000 | 1,200 |
| 2009-12-28 | 118 | 120 | 118 | 119 | 22,000 | 1,190 |
| 2009-12-25 | 119 | 119 | 118 | 118 | 31,000 | 1,180 |
| 2009-12-24 | 122 | 122 | 119 | 120 | 40,000 | 1,200 |
| 2009-12-22 | 119 | 121 | 118 | 121 | 44,000 | 1,210 |
| 2009-12-21 | 122 | 124 | 120 | 120 | 79,000 | 1,200 |
| 2009-12-18 | 117 | 122 | 117 | 121 | 80,000 | 1,210 |
| 2009-12-17 | 117 | 118 | 117 | 118 | 26,000 | 1,180 |
| 2009-12-16 | 117 | 118 | 117 | 117 | 31,000 | 1,170 |
| 2009-12-15 | 117 | 117 | 115 | 115 | 33,000 | 1,150 |
| 2009-12-14 | 119 | 119 | 116 | 117 | 38,000 | 1,170 |
| 2009-12-11 | 116 | 118 | 115 | 116 | 100,000 | 1,160 |
| 2009-12-10 | 115 | 115 | 113 | 114 | 46,000 | 1,140 |
| 2009-12-09 | 117 | 117 | 115 | 115 | 69,000 | 1,150 |
| 2009-12-08 | 120 | 120 | 118 | 119 | 86,000 | 1,190 |
| 2009-12-07 | 116 | 121 | 116 | 119 | 227,000 | 1,190 |
| 2009-12-04 | 114 | 114 | 105 | 111 | 404,000 | 1,110 |
| 2009-12-03 | 111 | 113 | 110 | 113 | 270,000 | 1,130 |
| 2009-12-02 | 112 | 113 | 110 | 110 | 101,000 | 1,100 |
| 2009-12-01 | 116 | 116 | 112 | 114 | 65,000 | 1,140 |
| 2009-11-30 | 114 | 117 | 112 | 115 | 15,000 | 1,150 |
| 2009-11-27 | 118 | 118 | 114 | 114 | 12,000 | 1,140 |
| 2009-11-26 | 114 | 119 | 111 | 118 | 48,000 | 1,180 |
| 2009-11-25 | 116 | 116 | 113 | 113 | 9,000 | 1,130 |
| 2009-11-24 | 117 | 118 | 114 | 114 | 15,000 | 1,140 |
| 2009-11-20 | 119 | 119 | 115 | 115 | 23,000 | 1,150 |
| 2009-11-19 | 115 | 120 | 112 | 120 | 95,000 | 1,200 |
| 2009-11-18 | 119 | 120 | 117 | 120 | 21,000 | 1,200 |
| 2009-11-17 | 121 | 121 | 118 | 121 | 55,000 | 1,210 |
| 2009-11-16 | 128 | 129 | 120 | 123 | 102,000 | 1,230 |
| 2009-11-13 | 136 | 136 | 130 | 130 | 87,000 | 1,300 |
| 2009-11-12 | 138 | 138 | 135 | 136 | 27,000 | 1,360 |
| 2009-11-11 | 138 | 140 | 136 | 136 | 89,000 | 1,360 |
| 2009-11-10 | 140 | 140 | 133 | 135 | 60,000 | 1,350 |
| 2009-11-09 | 144 | 144 | 137 | 140 | 107,000 | 1,400 |
| 2009-11-06 | 144 | 144 | 141 | 144 | 25,000 | 1,440 |
| 2009-11-05 | 143 | 144 | 140 | 140 | 19,000 | 1,400 |
| 2009-11-04 | 145 | 145 | 142 | 144 | 27,000 | 1,440 |
| 2009-11-02 | 141 | 146 | 141 | 143 | 39,000 | 1,430 |
| 2009-10-30 | 142 | 146 | 141 | 146 | 81,000 | 1,460 |
| 2009-10-29 | 142 | 145 | 139 | 140 | 137,000 | 1,400 |
| 2009-10-28 | 139 | 146 | 136 | 146 | 271,000 | 1,460 |
| 2009-10-27 | 133 | 136 | 132 | 135 | 66,000 | 1,350 |
| 2009-10-26 | 135 | 135 | 132 | 133 | 65,000 | 1,330 |
| 2009-10-23 | 125 | 138 | 124 | 134 | 246,000 | 1,340 |
| 2009-10-22 | 123 | 127 | 123 | 127 | 10,000 | 1,270 |
| 2009-10-21 | 126 | 126 | 124 | 124 | 8,000 | 1,240 |
| 2009-10-20 | 125 | 125 | 122 | 123 | 9,000 | 1,230 |
| 2009-10-19 | 125 | 125 | 120 | 124 | 7,000 | 1,240 |
| 2009-10-16 | 125 | 125 | 121 | 122 | 13,000 | 1,220 |
| 2009-10-15 | 126 | 127 | 123 | 123 | 7,000 | 1,230 |
| 2009-10-14 | 128 | 128 | 123 | 126 | 13,000 | 1,260 |
| 2009-10-13 | 126 | 128 | 125 | 127 | 15,000 | 1,270 |
| 2009-10-09 | 124 | 125 | 120 | 121 | 6,000 | 1,210 |
| 2009-10-08 | 122 | 125 | 120 | 121 | 12,000 | 1,210 |
| 2009-10-07 | 116 | 120 | 116 | 120 | 7,000 | 1,200 |
| 2009-10-06 | 115 | 121 | 115 | 119 | 12,000 | 1,190 |
| 2009-10-05 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-10-02 | 125 | 125 | 117 | 117 | 14,000 | 1,170 |
| 2009-10-01 | 123 | 123 | 122 | 122 | 5,000 | 1,220 |
| 2009-09-30 | 124 | 125 | 124 | 125 | 6,000 | 1,250 |
| 2009-09-29 | 126 | 126 | 124 | 124 | 4,000 | 1,240 |
| 2009-09-28 | 122 | 128 | 122 | 127 | 9,000 | 1,270 |
| 2009-09-25 | 128 | 128 | 123 | 126 | 10,000 | 1,260 |
| 2009-09-24 | 126 | 129 | 123 | 129 | 12,000 | 1,290 |
| 2009-09-18 | 121 | 127 | 120 | 126 | 18,000 | 1,260 |
| 2009-09-17 | 122 | 123 | 122 | 123 | 7,000 | 1,230 |
| 2009-09-16 | 122 | 123 | 121 | 121 | 5,000 | 1,210 |
| 2009-09-15 | 122 | 123 | 120 | 121 | 18,000 | 1,210 |
| 2009-09-14 | 123 | 123 | 121 | 121 | 20,000 | 1,210 |
| 2009-09-11 | 125 | 127 | 123 | 123 | 39,000 | 1,230 |
| 2009-09-10 | 129 | 129 | 123 | 126 | 32,000 | 1,260 |
| 2009-09-09 | 126 | 127 | 126 | 126 | 5,000 | 1,260 |
| 2009-09-08 | 128 | 128 | 126 | 126 | 6,000 | 1,260 |
| 2009-09-07 | 126 | 127 | 126 | 126 | 21,000 | 1,260 |
| 2009-09-04 | 128 | 128 | 126 | 126 | 14,000 | 1,260 |
| 2009-09-03 | 128 | 131 | 128 | 129 | 10,000 | 1,290 |
| 2009-09-02 | 130 | 131 | 129 | 129 | 5,000 | 1,290 |
| 2009-09-01 | 132 | 132 | 129 | 129 | 5,000 | 1,290 |
| 2009-08-31 | 133 | 133 | 130 | 132 | 4,000 | 1,320 |
| 2009-08-28 | 134 | 134 | 130 | 130 | 13,000 | 1,300 |
| 2009-08-27 | 129 | 131 | 128 | 129 | 13,000 | 1,290 |
| 2009-08-26 | 133 | 133 | 130 | 130 | 16,000 | 1,300 |
| 2009-08-25 | 131 | 133 | 131 | 131 | 5,000 | 1,310 |
| 2009-08-24 | 132 | 132 | 130 | 132 | 8,000 | 1,320 |
| 2009-08-21 | 132 | 132 | 130 | 130 | 8,000 | 1,300 |
| 2009-08-20 | 130 | 132 | 130 | 132 | 5,000 | 1,320 |
| 2009-08-19 | 129 | 131 | 129 | 130 | 12,000 | 1,300 |
| 2009-08-18 | 131 | 131 | 128 | 129 | 9,000 | 1,290 |
| 2009-08-17 | 133 | 133 | 130 | 131 | 14,000 | 1,310 |
| 2009-08-14 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2009-08-13 | 139 | 139 | 137 | 137 | 11,000 | 1,370 |
| 2009-08-12 | 137 | 138 | 137 | 137 | 11,000 | 1,370 |
| 2009-08-11 | 131 | 134 | 131 | 133 | 6,000 | 1,330 |
| 2009-08-10 | 132 | 134 | 132 | 132 | 7,000 | 1,320 |
| 2009-08-07 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2009-08-06 | 134 | 135 | 133 | 135 | 17,000 | 1,350 |
| 2009-08-05 | 136 | 136 | 133 | 133 | 11,000 | 1,330 |
| 2009-08-04 | 136 | 137 | 134 | 134 | 23,000 | 1,340 |
| 2009-08-03 | 138 | 138 | 133 | 133 | 36,000 | 1,330 |
| 2009-07-31 | 131 | 154 | 128 | 135 | 249,000 | 1,350 |
| 2009-07-30 | 129 | 129 | 128 | 128 | 5,000 | 1,280 |
| 2009-07-29 | 131 | 133 | 131 | 131 | 19,000 | 1,310 |
| 2009-07-27 | 130 | 130 | 127 | 127 | 6,000 | 1,270 |
| 2009-07-24 | 129 | 131 | 126 | 126 | 17,000 | 1,260 |
| 2009-07-23 | 126 | 128 | 126 | 126 | 17,000 | 1,260 |
| 2009-07-22 | 128 | 129 | 128 | 129 | 8,000 | 1,290 |
| 2009-07-21 | 129 | 129 | 128 | 128 | 7,000 | 1,280 |
| 2009-07-17 | 127 | 128 | 125 | 127 | 8,000 | 1,270 |
| 2009-07-16 | 130 | 132 | 124 | 124 | 15,000 | 1,240 |
| 2009-07-15 | 126 | 130 | 125 | 129 | 14,000 | 1,290 |
| 2009-07-14 | 129 | 130 | 124 | 124 | 16,000 | 1,240 |
| 2009-07-13 | 129 | 129 | 119 | 124 | 27,000 | 1,240 |
| 2009-07-10 | 128 | 129 | 126 | 129 | 8,000 | 1,290 |
| 2009-07-09 | 128 | 129 | 126 | 129 | 10,000 | 1,290 |
| 2009-07-08 | 134 | 134 | 128 | 128 | 20,000 | 1,280 |
| 2009-07-07 | 134 | 135 | 134 | 135 | 11,000 | 1,350 |
| 2009-07-06 | 135 | 135 | 135 | 135 | 12,000 | 1,350 |
| 2009-07-03 | 135 | 136 | 133 | 135 | 22,000 | 1,350 |
| 2009-07-02 | 138 | 138 | 130 | 138 | 95,000 | 1,380 |
| 2009-07-01 | 137 | 137 | 136 | 136 | 10,000 | 1,360 |
| 2009-06-30 | 140 | 140 | 137 | 138 | 15,000 | 1,380 |
| 2009-06-29 | 137 | 138 | 137 | 137 | 8,000 | 1,370 |
| 2009-06-26 | 138 | 139 | 137 | 138 | 17,000 | 1,380 |
| 2009-06-25 | 137 | 137 | 132 | 135 | 13,000 | 1,350 |
| 2009-06-24 | 130 | 136 | 130 | 135 | 15,000 | 1,350 |
| 2009-06-23 | 132 | 133 | 130 | 130 | 18,000 | 1,300 |
| 2009-06-22 | 135 | 137 | 135 | 135 | 17,000 | 1,350 |
| 2009-06-19 | 139 | 139 | 134 | 137 | 15,000 | 1,370 |
| 2009-06-18 | 138 | 138 | 134 | 134 | 15,000 | 1,340 |
| 2009-06-17 | 137 | 137 | 136 | 137 | 10,000 | 1,370 |
| 2009-06-16 | 138 | 139 | 136 | 136 | 19,000 | 1,360 |
| 2009-06-15 | 146 | 146 | 138 | 141 | 36,000 | 1,410 |
| 2009-06-12 | 149 | 149 | 143 | 145 | 56,000 | 1,450 |
| 2009-06-11 | 145 | 145 | 143 | 145 | 36,000 | 1,450 |
| 2009-06-10 | 143 | 145 | 142 | 145 | 18,000 | 1,450 |
| 2009-06-09 | 140 | 144 | 136 | 140 | 29,000 | 1,400 |
| 2009-06-08 | 138 | 139 | 137 | 137 | 13,000 | 1,370 |
| 2009-06-05 | 139 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2009-06-04 | 137 | 140 | 134 | 140 | 17,000 | 1,400 |
| 2009-06-03 | 135 | 137 | 135 | 137 | 4,000 | 1,370 |
| 2009-06-02 | 140 | 142 | 134 | 134 | 57,000 | 1,340 |
| 2009-06-01 | 131 | 135 | 131 | 135 | 14,000 | 1,350 |
| 2009-05-29 | 132 | 134 | 131 | 131 | 10,000 | 1,310 |
| 2009-05-28 | 135 | 137 | 132 | 136 | 9,000 | 1,360 |
| 2009-05-27 | 133 | 133 | 131 | 132 | 12,000 | 1,320 |
| 2009-05-26 | 137 | 137 | 133 | 133 | 10,000 | 1,330 |
| 2009-05-25 | 137 | 138 | 137 | 137 | 7,000 | 1,370 |
| 2009-05-22 | 134 | 136 | 132 | 132 | 25,000 | 1,320 |
| 2009-05-21 | 129 | 133 | 129 | 133 | 14,000 | 1,330 |
| 2009-05-20 | 129 | 134 | 129 | 134 | 18,000 | 1,340 |
| 2009-05-19 | 128 | 130 | 128 | 129 | 21,000 | 1,290 |
| 2009-05-18 | 127 | 128 | 124 | 124 | 9,000 | 1,240 |
| 2009-05-15 | 129 | 129 | 126 | 129 | 12,000 | 1,290 |
| 2009-05-14 | 125 | 127 | 125 | 127 | 8,000 | 1,270 |
| 2009-05-13 | 128 | 129 | 128 | 129 | 17,000 | 1,290 |
| 2009-05-12 | 125 | 126 | 124 | 126 | 12,000 | 1,260 |
| 2009-05-11 | 124 | 125 | 124 | 125 | 5,000 | 1,250 |
| 2009-05-08 | 128 | 128 | 125 | 125 | 10,000 | 1,250 |
| 2009-05-07 | 129 | 130 | 128 | 128 | 16,000 | 1,280 |
| 2009-05-01 | 127 | 127 | 125 | 126 | 8,000 | 1,260 |
| 2009-04-30 | 124 | 127 | 122 | 126 | 15,000 | 1,260 |
| 2009-04-28 | 123 | 131 | 121 | 121 | 29,000 | 1,210 |
| 2009-04-27 | 122 | 124 | 121 | 121 | 10,000 | 1,210 |
| 2009-04-24 | 125 | 125 | 121 | 121 | 9,000 | 1,210 |
| 2009-04-23 | 119 | 124 | 119 | 124 | 19,000 | 1,240 |
| 2009-04-22 | 125 | 126 | 122 | 122 | 11,000 | 1,220 |
| 2009-04-21 | 126 | 126 | 125 | 125 | 13,000 | 1,250 |
| 2009-04-20 | 128 | 129 | 127 | 128 | 13,000 | 1,280 |
| 2009-04-17 | 129 | 129 | 127 | 127 | 21,000 | 1,270 |
| 2009-04-16 | 128 | 130 | 126 | 128 | 20,000 | 1,280 |
| 2009-04-15 | 127 | 130 | 126 | 126 | 43,000 | 1,260 |
| 2009-04-14 | 130 | 133 | 128 | 131 | 34,000 | 1,310 |
| 2009-04-13 | 130 | 132 | 129 | 132 | 13,000 | 1,320 |
| 2009-04-10 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2009-04-09 | 126 | 130 | 126 | 130 | 6,000 | 1,300 |
| 2009-04-08 | 128 | 128 | 126 | 126 | 15,000 | 1,260 |
| 2009-04-07 | 128 | 130 | 128 | 130 | 4,000 | 1,300 |
| 2009-04-06 | 128 | 129 | 128 | 128 | 11,000 | 1,280 |
| 2009-04-03 | 129 | 130 | 128 | 129 | 26,000 | 1,290 |
| 2009-04-02 | 129 | 132 | 126 | 128 | 35,000 | 1,280 |
| 2009-04-01 | 130 | 130 | 125 | 130 | 5,000 | 1,300 |
| 2009-03-31 | 129 | 130 | 117 | 130 | 11,000 | 1,300 |
| 2009-03-30 | 128 | 130 | 127 | 129 | 17,000 | 1,290 |
| 2009-03-27 | 129 | 133 | 128 | 128 | 29,000 | 1,280 |
| 2009-03-26 | 132 | 137 | 129 | 133 | 29,000 | 1,330 |
| 2009-03-25 | 135 | 135 | 126 | 132 | 26,000 | 1,320 |
| 2009-03-24 | 135 | 135 | 131 | 135 | 21,000 | 1,350 |
| 2009-03-23 | 128 | 133 | 128 | 133 | 15,000 | 1,330 |
| 2009-03-19 | 125 | 127 | 125 | 127 | 9,000 | 1,270 |
| 2009-03-18 | 130 | 130 | 125 | 125 | 16,000 | 1,250 |
| 2009-03-17 | 128 | 130 | 124 | 129 | 19,000 | 1,290 |
| 2009-03-16 | 132 | 132 | 123 | 123 | 16,000 | 1,230 |
| 2009-03-13 | 119 | 130 | 119 | 123 | 29,000 | 1,230 |
| 2009-03-12 | 132 | 132 | 122 | 124 | 11,000 | 1,240 |
| 2009-03-11 | 127 | 130 | 124 | 124 | 18,000 | 1,240 |
| 2009-03-10 | 126 | 126 | 123 | 123 | 8,000 | 1,230 |
| 2009-03-09 | 124 | 131 | 120 | 131 | 7,000 | 1,310 |
| 2009-03-06 | 130 | 130 | 124 | 124 | 17,000 | 1,240 |
| 2009-03-05 | 125 | 127 | 122 | 126 | 16,000 | 1,260 |
| 2009-03-04 | 120 | 121 | 117 | 121 | 14,000 | 1,210 |
| 2009-03-03 | 116 | 126 | 116 | 125 | 7,000 | 1,250 |
| 2009-03-02 | 116 | 122 | 116 | 120 | 23,000 | 1,200 |
| 2009-02-27 | 120 | 122 | 120 | 122 | 7,000 | 1,220 |
| 2009-02-26 | 124 | 124 | 120 | 123 | 15,000 | 1,230 |
| 2009-02-25 | 133 | 133 | 125 | 127 | 4,000 | 1,270 |
| 2009-02-24 | 128 | 131 | 128 | 131 | 6,000 | 1,310 |
| 2009-02-23 | 121 | 130 | 120 | 128 | 6,000 | 1,280 |
| 2009-02-20 | 132 | 133 | 129 | 129 | 15,000 | 1,290 |
| 2009-02-19 | 137 | 137 | 130 | 132 | 32,000 | 1,320 |
| 2009-02-18 | 139 | 139 | 135 | 137 | 21,000 | 1,370 |
| 2009-02-17 | 135 | 139 | 132 | 139 | 26,000 | 1,390 |
| 2009-02-16 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2009-02-13 | 133 | 134 | 131 | 132 | 16,000 | 1,320 |
| 2009-02-12 | 129 | 134 | 129 | 134 | 27,000 | 1,340 |
| 2009-02-10 | 131 | 135 | 131 | 131 | 22,000 | 1,310 |
| 2009-02-09 | 131 | 137 | 131 | 132 | 22,000 | 1,320 |
| 2009-02-06 | 129 | 129 | 128 | 129 | 31,000 | 1,290 |
| 2009-02-05 | 126 | 135 | 124 | 133 | 48,000 | 1,330 |
| 2009-02-04 | 127 | 127 | 124 | 126 | 17,000 | 1,260 |
| 2009-02-03 | 131 | 132 | 126 | 126 | 20,000 | 1,260 |
| 2009-02-02 | 130 | 130 | 125 | 130 | 42,000 | 1,300 |
| 2009-01-30 | 124 | 130 | 122 | 125 | 152,000 | 1,250 |
| 2009-01-29 | 124 | 125 | 123 | 125 | 20,000 | 1,250 |
| 2009-01-28 | 121 | 122 | 121 | 122 | 5,000 | 1,220 |
| 2009-01-27 | 119 | 121 | 118 | 121 | 8,000 | 1,210 |
| 2009-01-26 | 116 | 118 | 116 | 118 | 8,000 | 1,180 |
| 2009-01-23 | 120 | 120 | 117 | 119 | 10,000 | 1,190 |
| 2009-01-22 | 116 | 117 | 116 | 117 | 4,000 | 1,170 |
| 2009-01-21 | 118 | 123 | 112 | 121 | 28,000 | 1,210 |
| 2009-01-20 | 124 | 124 | 120 | 120 | 7,000 | 1,200 |
| 2009-01-19 | 121 | 124 | 120 | 120 | 12,000 | 1,200 |
| 2009-01-16 | 119 | 120 | 118 | 120 | 14,000 | 1,200 |
| 2009-01-15 | 118 | 118 | 117 | 118 | 10,000 | 1,180 |
| 2009-01-14 | 118 | 118 | 114 | 114 | 7,000 | 1,140 |
| 2009-01-13 | 118 | 118 | 114 | 117 | 14,000 | 1,170 |
| 2009-01-09 | 119 | 123 | 119 | 121 | 18,000 | 1,210 |
| 2009-01-08 | 122 | 124 | 119 | 124 | 11,000 | 1,240 |
| 2009-01-07 | 120 | 124 | 119 | 124 | 38,000 | 1,240 |
| 2009-01-06 | 117 | 119 | 115 | 117 | 29,000 | 1,170 |
| 2009-01-05 | 118 | 118 | 109 | 112 | 16,000 | 1,120 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
