5612 日本鋳鉄管(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	121	122	119	121	78,000	1,210
2010-12-29	120	121	119	121	53,000	1,210
2010-12-28	120	121	120	120	47,000	1,200
2010-12-27	121	122	120	121	42,000	1,210
2010-12-24	123	123	121	123	51,000	1,230
2010-12-22	123	124	122	123	94,000	1,230
2010-12-21	125	126	122	123	142,000	1,230
2010-12-20	130	130	126	126	40,000	1,260
2010-12-17	130	132	128	129	150,000	1,290
2010-12-16	129	130	127	129	137,000	1,290
2010-12-15	125	127	125	127	136,000	1,270
2010-12-14	125	125	124	124	65,000	1,240
2010-12-13	124	125	122	125	31,000	1,250
2010-12-10	124	124	123	124	101,000	1,240
2010-12-09	125	125	123	124	52,000	1,240
2010-12-08	122	124	121	123	92,000	1,230
2010-12-07	123	123	120	122	42,000	1,220
2010-12-06	120	123	120	122	78,000	1,220
2010-12-03	121	121	119	120	37,000	1,200
2010-12-02	123	123	121	121	42,000	1,210
2010-12-01	119	120	119	120	49,000	1,200
2010-11-30	122	123	120	121	50,000	1,210
2010-11-29	123	124	122	124	37,000	1,240
2010-11-26	123	124	123	123	32,000	1,230
2010-11-25	125	125	122	122	65,000	1,220
2010-11-24	123	124	120	122	93,000	1,220
2010-11-22	120	124	120	123	150,000	1,230
2010-11-19	117	119	116	118	95,000	1,180
2010-11-18	116	117	116	116	21,000	1,160
2010-11-17	114	115	113	115	18,000	1,150
2010-11-16	115	117	114	114	8,000	1,140
2010-11-15	114	116	114	116	6,000	1,160
2010-11-12	115	116	114	114	22,000	1,140
2010-11-11	116	117	115	116	33,000	1,160
2010-11-10	113	116	113	115	13,000	1,150
2010-11-09	113	117	113	113	16,000	1,130
2010-11-08	118	118	115	116	18,000	1,160
2010-11-05	112	115	112	115	19,000	1,150
2010-11-04	111	114	111	112	11,000	1,120
2010-11-02	112	112	108	111	20,000	1,110
2010-11-01	107	108	107	108	8,000	1,080
2010-10-29	111	111	108	108	20,000	1,080
2010-10-28	112	113	110	110	33,000	1,100
2010-10-27	112	113	111	111	13,000	1,110
2010-10-26	112	113	111	113	26,000	1,130
2010-10-25	110	113	110	112	35,000	1,120
2010-10-22	116	116	113	114	12,000	1,140
2010-10-21	115	116	113	115	23,000	1,150
2010-10-20	116	117	115	115	46,000	1,150
2010-10-19	120	120	116	116	29,000	1,160
2010-10-18	116	119	116	119	6,000	1,190
2010-10-15	117	118	116	116	17,000	1,160
2010-10-14	119	119	117	118	14,000	1,180
2010-10-13	121	121	116	118	25,000	1,180
2010-10-12	123	123	121	121	23,000	1,210
2010-10-08	120	121	119	121	50,000	1,210
2010-10-07	118	119	116	118	65,000	1,180
2010-10-06	117	119	116	119	30,000	1,190
2010-10-05	116	118	115	118	31,000	1,180
2010-10-04	120	120	118	118	22,000	1,180
2010-10-01	118	119	117	118	41,000	1,180
2010-09-30	121	122	118	118	44,000	1,180
2010-09-29	124	124	122	122	51,000	1,220
2010-09-28	122	122	119	122	42,000	1,220
2010-09-27	120	122	120	122	18,000	1,220
2010-09-24	119	121	118	120	59,000	1,200
2010-09-22	117	121	117	121	73,000	1,210
2010-09-21	122	122	118	118	79,000	1,180
2010-09-17	120	122	119	121	87,000	1,210
2010-09-16	126	126	121	121	131,000	1,210
2010-09-15	115	131	114	121	563,000	1,210
2010-09-14	115	115	114	114	50,000	1,140
2010-09-13	113	115	112	115	84,000	1,150
2010-09-10	111	113	111	113	48,000	1,130
2010-09-09	111	113	111	112	25,000	1,120
2010-09-08	112	113	112	112	38,000	1,120
2010-09-07	114	115	113	113	46,000	1,130
2010-09-06	111	115	111	114	99,000	1,140
2010-09-03	109	112	109	112	44,000	1,120
2010-09-02	110	111	109	109	30,000	1,090
2010-09-01	110	110	107	109	44,000	1,090
2010-08-31	111	111	109	109	30,000	1,090
2010-08-30	111	114	111	112	48,000	1,120
2010-08-27	108	110	107	109	45,000	1,090
2010-08-26	110	110	108	110	86,000	1,100
2010-08-25	112	114	111	112	44,000	1,120
2010-08-24	114	115	113	115	37,000	1,150
2010-08-23	115	116	114	115	35,000	1,150
2010-08-20	119	119	115	115	84,000	1,150
2010-08-19	118	120	116	120	77,000	1,200
2010-08-18	116	117	114	117	54,000	1,170
2010-08-17	114	116	114	115	22,000	1,150
2010-08-16	116	116	114	115	46,000	1,150
2010-08-13	115	118	114	117	57,000	1,170
2010-08-12	115	116	114	115	140,000	1,150
2010-08-11	121	121	117	118	75,000	1,180
2010-08-10	123	123	122	122	28,000	1,220
2010-08-09	124	124	122	122	35,000	1,220
2010-08-06	125	126	124	125	39,000	1,250
2010-08-05	126	127	124	124	79,000	1,240
2010-08-04	128	128	126	127	69,000	1,270
2010-08-03	136	136	130	130	81,000	1,300
2010-08-02	136	137	131	132	60,000	1,320
2010-07-30	140	140	135	139	32,000	1,390
2010-07-29	142	142	140	140	31,000	1,400
2010-07-28	139	140	138	140	52,000	1,400
2010-07-27	140	140	137	137	16,000	1,370
2010-07-26	141	141	136	138	59,000	1,380
2010-07-23	135	139	134	137	57,000	1,370
2010-07-22	137	137	131	133	90,000	1,330
2010-07-21	139	140	139	139	24,000	1,390
2010-07-20	140	141	138	138	76,000	1,380
2010-07-16	150	150	142	145	58,000	1,450
2010-07-15	151	151	148	148	76,000	1,480
2010-07-14	155	157	152	153	106,000	1,530
2010-07-13	154	156	149	153	530,000	1,530
2010-07-12	141	152	138	151	454,000	1,510
2010-07-09	142	142	136	139	130,000	1,390
2010-07-08	148	149	143	143	159,000	1,430
2010-07-07	140	148	139	148	198,000	1,480
2010-07-06	138	140	136	139	52,000	1,390
2010-07-05	139	141	137	139	55,000	1,390
2010-07-02	135	142	130	139	132,000	1,390
2010-07-01	135	139	128	133	217,000	1,330
2010-06-30	128	141	126	137	497,000	1,370
2010-06-29	142	142	131	133	287,000	1,330
2010-06-28	143	157	137	139	1,549,000	1,390
2010-06-25	151	151	136	142	436,000	1,420
2010-06-24	152	153	149	151	171,000	1,510
2010-06-23	151	156	150	152	308,000	1,520
2010-06-22	157	157	152	156	400,000	1,560
2010-06-21	161	164	153	155	1,566,000	1,550
2010-06-18	154	171	149	151	5,372,000	1,510
2010-06-17	150	151	142	147	432,000	1,470
2010-06-16	155	157	148	149	1,807,000	1,490
2010-06-15	130	168	130	159	7,881,000	1,590
2010-06-14	119	121	119	120	20,000	1,200
2010-06-11	119	120	117	118	73,000	1,180
2010-06-10	116	118	116	118	41,000	1,180
2010-06-09	118	118	117	118	22,000	1,180
2010-06-08	117	119	117	117	53,000	1,170
2010-06-07	116	118	115	118	68,000	1,180
2010-06-04	121	121	118	120	34,000	1,200
2010-06-03	119	120	118	120	68,000	1,200
2010-06-02	118	120	117	117	76,000	1,170
2010-06-01	121	121	118	120	21,000	1,200
2010-05-31	119	122	118	120	65,000	1,200
2010-05-28	121	123	117	120	160,000	1,200
2010-05-27	114	119	114	119	48,000	1,190
2010-05-26	116	116	114	115	96,000	1,150
2010-05-25	115	116	115	115	43,000	1,150
2010-05-24	117	117	114	115	163,000	1,150
2010-05-21	115	118	114	118	105,000	1,180
2010-05-20	125	125	117	119	67,000	1,190
2010-05-19	120	121	118	121	115,000	1,210
2010-05-18	130	130	122	122	86,000	1,220
2010-05-17	128	128	126	126	96,000	1,260
2010-05-14	136	136	129	129	172,000	1,290
2010-05-13	137	139	135	135	105,000	1,350
2010-05-12	138	138	136	136	56,000	1,360
2010-05-11	141	145	137	137	128,000	1,370
2010-05-10	136	140	134	136	141,000	1,360
2010-05-07	140	140	130	138	251,000	1,380
2010-05-06	154	154	147	147	156,000	1,470
2010-04-30	160	160	154	155	672,000	1,550
2010-04-28	162	168	161	167	245,000	1,670
2010-04-27	157	168	156	168	349,000	1,680
2010-04-26	158	160	155	155	103,000	1,550
2010-04-23	156	158	156	157	75,000	1,570
2010-04-22	155	159	153	159	104,000	1,590
2010-04-21	152	155	151	154	112,000	1,540
2010-04-20	148	153	148	153	95,000	1,530
2010-04-19	148	148	146	148	56,000	1,480
2010-04-16	155	155	151	151	55,000	1,510
2010-04-15	154	156	154	154	50,000	1,540
2010-04-14	155	155	151	155	60,000	1,550
2010-04-13	160	161	153	154	188,000	1,540
2010-04-12	162	162	158	158	133,000	1,580
2010-04-09	159	160	155	160	196,000	1,600
2010-04-08	152	163	151	158	559,000	1,580
2010-04-07	152	154	151	152	146,000	1,520
2010-04-06	151	154	150	152	190,000	1,520
2010-04-05	150	154	148	150	215,000	1,500
2010-04-02	146	155	146	150	671,000	1,500
2010-04-01	143	145	142	145	89,000	1,450
2010-03-31	145	145	141	142	74,000	1,420
2010-03-30	142	145	142	144	131,000	1,440
2010-03-29	141	142	138	141	69,000	1,410
2010-03-26	142	142	140	142	75,000	1,420
2010-03-25	142	142	139	141	119,000	1,410
2010-03-24	143	143	140	141	112,000	1,410
2010-03-23	142	143	140	142	101,000	1,420
2010-03-19	139	141	139	141	89,000	1,410
2010-03-18	140	142	138	140	239,000	1,400
2010-03-17	137	139	137	139	77,000	1,390
2010-03-16	137	138	136	137	39,000	1,370
2010-03-15	138	138	136	137	59,000	1,370
2010-03-12	139	139	136	138	84,000	1,380
2010-03-11	136	138	136	138	83,000	1,380
2010-03-10	134	137	134	136	126,000	1,360
2010-03-09	135	135	133	133	89,000	1,330
2010-03-08	136	137	134	135	149,000	1,350
2010-03-05	135	135	133	135	109,000	1,350
2010-03-04	136	137	132	132	146,000	1,320
2010-03-03	136	137	135	136	132,000	1,360
2010-03-02	135	137	134	135	264,000	1,350
2010-03-01	136	139	134	134	431,000	1,340
2010-02-26	144	148	136	139	2,309,000	1,390
2010-02-25	134	134	132	134	27,000	1,340
2010-02-24	132	133	132	132	48,000	1,320
2010-02-23	133	133	132	133	61,000	1,330
2010-02-22	130	132	130	132	32,000	1,320
2010-02-19	133	135	131	131	59,000	1,310
2010-02-18	133	133	131	132	43,000	1,320
2010-02-17	132	133	131	132	32,000	1,320
2010-02-16	132	132	130	131	22,000	1,310
2010-02-15	132	134	129	132	40,000	1,320
2010-02-12	135	135	132	132	32,000	1,320
2010-02-10	130	133	130	133	56,000	1,330
2010-02-09	130	130	128	130	37,000	1,300
2010-02-08	130	131	129	130	42,000	1,300
2010-02-05	133	133	127	132	106,000	1,320
2010-02-04	133	137	131	134	426,000	1,340
2010-02-03	127	131	127	131	91,000	1,310
2010-02-02	128	129	126	126	37,000	1,260
2010-02-01	130	131	126	126	157,000	1,260
2010-01-29	122	127	121	127	49,000	1,270
2010-01-28	120	123	120	123	38,000	1,230
2010-01-27	121	122	120	120	26,000	1,200
2010-01-26	127	127	121	123	45,000	1,230
2010-01-25	125	128	125	125	34,000	1,250
2010-01-22	127	128	124	128	56,000	1,280
2010-01-21	121	128	120	128	80,000	1,280
2010-01-20	125	125	124	124	20,000	1,240
2010-01-19	128	128	124	125	25,000	1,250
2010-01-18	127	127	124	127	20,000	1,270
2010-01-15	128	129	127	127	59,000	1,270
2010-01-14	131	131	128	129	41,000	1,290
2010-01-13	129	131	127	129	84,000	1,290
2010-01-12	125	129	124	129	152,000	1,290
2010-01-08	120	123	119	123	147,000	1,230
2010-01-07	119	120	119	119	58,000	1,190
2010-01-06	118	119	118	119	36,000	1,190
2010-01-05	119	119	118	118	37,000	1,180
2010-01-04	119	119	116	117	25,000	1,170

分割・併合履歴： [2018-09-26]1株→0.1株