1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 2011年

5612 日本鋳鉄管(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3015015214915175,0001,510
2011-12-2914915614915360,0001,530
2011-12-281511511491498,0001,490
2011-12-2715015114915127,0001,510
2011-12-2615215214914931,0001,490
2011-12-2215315314815196,0001,510
2011-12-21152163152156397,0001,560
2011-12-2015015114815126,0001,510
2011-12-1915115214815040,0001,500
2011-12-1615315515215233,0001,520
2011-12-1515415415215480,0001,540
2011-12-1415816015715737,0001,570
2011-12-1315716015715933,0001,590
2011-12-1215516115515847,0001,580
2011-12-0915815815515668,0001,560
2011-12-0816316315916030,0001,600
2011-12-0715616215516131,0001,610
2011-12-0616316315815838,0001,580
2011-12-0516316416016226,0001,620
2011-12-0216116416116162,0001,610
2011-12-0115916115816160,0001,610
2011-11-3015916015515893,0001,580
2011-11-2915415915215993,0001,590
2011-11-281501521501529,0001,520
2011-11-2515015214914920,0001,490
2011-11-2415215214915031,0001,500
2011-11-2214915414815431,0001,540
2011-11-2114815114715121,0001,510
2011-11-1814915014714824,0001,480
2011-11-1714815214815053,0001,500
2011-11-1615315315015039,0001,500
2011-11-1515415615315326,0001,530
2011-11-1415415615315625,0001,560
2011-11-1115415615115428,0001,540
2011-11-1015515715215368,0001,530
2011-11-0915615915515946,0001,590
2011-11-0816316515515560,0001,550
2011-11-0716316515816471,0001,640
2011-11-04158162158161258,0001,610
2011-11-02161161152157111,0001,570
2011-11-01170170161161139,0001,610
2011-10-3117117516817251,0001,720
2011-10-2817117317017139,0001,710
2011-10-2717017216917131,0001,710
2011-10-2617017216617042,0001,700
2011-10-2517417417117337,0001,730
2011-10-2417517817217424,0001,740
2011-10-2117117417117329,0001,730
2011-10-2017217317117332,0001,730
2011-10-1917617717117254,0001,720
2011-10-1817518117517829,0001,780
2011-10-1717818417717867,0001,780
2011-10-1417918217817973,0001,790
2011-10-13175184173184239,0001,840
2011-10-12167175167175139,0001,750
2011-10-11169172166170144,0001,700
2011-10-07154166153164384,0001,640
2011-10-06150155150153204,0001,530
2011-10-0515215314814968,0001,490
2011-10-04153153148153150,0001,530
2011-10-0315315415215364,0001,530
2011-09-30156159153155160,0001,550
2011-09-29150154147154108,0001,540
2011-09-2815115415015191,0001,510
2011-09-2715215214815052,0001,500
2011-09-2615415414714793,0001,470
2011-09-22151155151153227,0001,530
2011-09-21163164155159177,0001,590
2011-09-2017217216416687,0001,660
2011-09-1617117216817241,0001,720
2011-09-1516817016816924,0001,690
2011-09-1417317416716780,0001,670
2011-09-1317617717317487,0001,740
2011-09-1218218417617744,0001,770
2011-09-0918718918518747,0001,870
2011-09-0818918918618742,0001,870
2011-09-0718518718118762,0001,870
2011-09-06184184178180105,0001,800
2011-09-0518418618118437,0001,840
2011-09-0218418417818037,0001,800
2011-09-0118518718318422,0001,840
2011-08-3118518718518517,0001,850
2011-08-3018018718018568,0001,850
2011-08-2917317817317530,0001,750
2011-08-2617417416517273,0001,720
2011-08-2517317316916936,0001,690
2011-08-2418118116516946,0001,690
2011-08-2317817816817579,0001,750
2011-08-2217917917317339,0001,730
2011-08-1917617917517928,0001,790
2011-08-1818418417717732,0001,770
2011-08-1717918217718233,0001,820
2011-08-1618518517317776,0001,770
2011-08-1518918918118127,0001,810
2011-08-1219419518218553,0001,850
2011-08-11165199165188169,0001,880
2011-08-1017817817017066,0001,700
2011-08-09159172156169146,0001,690
2011-08-08179179169172244,0001,720
2011-08-0517918117817994,0001,790
2011-08-0418618918618878,0001,880
2011-08-0319019118818838,0001,880
2011-08-0219419419219329,0001,930
2011-08-0118819318819254,0001,920
2011-07-2919019018718881,0001,880
2011-07-28188191188190101,0001,900
2011-07-27197198192192208,0001,920
2011-07-2619820419820427,0002,040
2011-07-2520020019820030,0002,000
2011-07-2219920019820024,0002,000
2011-07-2120220219820051,0002,000
2011-07-2020420520320310,0002,030
2011-07-1920620620020266,0002,020
2011-07-1521121120620725,0002,070
2011-07-1421221220720850,0002,080
2011-07-1320521120520946,0002,090
2011-07-1221021120920956,0002,090
2011-07-1121321521221245,0002,120
2011-07-08222222214215218,0002,150
2011-07-07221223215223474,0002,230
2011-07-06200218200218913,0002,180
2011-07-0520020319720345,0002,030
2011-07-0420520520020152,0002,010
2011-07-01197205196204149,0002,040
2011-06-3019820019619880,0001,980
2011-06-2919619819519867,0001,980
2011-06-28205205195197140,0001,970
2011-06-2720220620220668,0002,060
2011-06-2420320420220447,0002,040
2011-06-2320320520220437,0002,040
2011-06-2220620620320554,0002,050
2011-06-2120620820320692,0002,060
2011-06-20206209203206359,0002,060
2011-06-17194202191198189,0001,980
2011-06-16189196188194110,0001,940
2011-06-1519219218819199,0001,910
2011-06-1418619118618982,0001,890
2011-06-1317718717718731,0001,870
2011-06-10182186182182109,0001,820
2011-06-0918418418318418,0001,840
2011-06-0818018518018241,0001,820
2011-06-07175182175181158,0001,810
2011-06-06188190177177119,0001,770
2011-06-0319619819019094,0001,900
2011-06-02193204193196317,0001,960
2011-06-01198198191195188,0001,950
2011-05-31192203192198197,0001,980
2011-05-3018719618719484,0001,940
2011-05-2718618918218774,0001,870
2011-05-2618818818218359,0001,830
2011-05-2518018518018351,0001,830
2011-05-24176184176182182,0001,820
2011-05-23191191181181170,0001,810
2011-05-2019419519019162,0001,910
2011-05-1920020119619641,0001,960
2011-05-1819320019320096,0002,000
2011-05-1719519519019389,0001,930
2011-05-16204204191192203,0001,920
2011-05-13217217202204172,0002,040
2011-05-1221521521121193,0002,110
2011-05-11218220215215118,0002,150
2011-05-10218220215219114,0002,190
2011-05-09225226219220189,0002,200
2011-05-06222228222225190,0002,250
2011-05-02225228221225374,0002,250
2011-04-28236237232233259,0002,330
2011-04-27239239228231361,0002,310
2011-04-262382452312381,825,0002,380
2011-04-25220225218218153,0002,180
2011-04-22215218209217211,0002,170
2011-04-21223225216216212,0002,160
2011-04-20227231220222295,0002,220
2011-04-19231233226226209,0002,260
2011-04-18236240232235153,0002,350
2011-04-15245246236236278,0002,360
2011-04-142372522362451,037,0002,450
2011-04-13231235230234208,0002,340
2011-04-12240242232233411,0002,330
2011-04-112362552292471,537,0002,470
2011-04-08220227217220448,0002,200
2011-04-07234242217222675,0002,220
2011-04-06243243222226469,0002,260
2011-04-05250255233241645,0002,410
2011-04-042702742512542,625,0002,540
2011-04-012162712162568,061,0002,560
2011-03-31226226208212718,0002,120
2011-03-30237242222224955,0002,240
2011-03-292292522142341,609,0002,340
2011-03-28250256233234845,0002,340
2011-03-252822892432653,376,0002,650
2011-03-242562802342805,817,0002,800
2011-03-231482001472002,898,0002,000
2011-03-22139150136150716,0001,500
2011-03-18123130123129192,0001,290
2011-03-17107120105118188,0001,180
2011-03-16115122110112210,0001,120
2011-03-1513513588100417,0001,000
2011-03-14138139127138784,0001,380
2011-03-11125127125127115,0001,270
2011-03-10132132126127243,0001,270
2011-03-09128138128134854,0001,340
2011-03-0812812912712855,0001,280
2011-03-0712812912712827,0001,280
2011-03-0413213212912966,0001,290
2011-03-0312613112613169,0001,310
2011-03-0212712712612639,0001,260
2011-03-0112712812612761,0001,270
2011-02-28126127122127204,0001,270
2011-02-2512712812512875,0001,280
2011-02-24129129125127113,0001,270
2011-02-2312813112813084,0001,300
2011-02-2213113112912967,0001,290
2011-02-2113213213013164,0001,310
2011-02-18132132131131120,0001,310
2011-02-17130132130132133,0001,320
2011-02-1613013112912960,0001,290
2011-02-15128131128129113,0001,290
2011-02-1413013012812819,0001,280
2011-02-1012712912712849,0001,280
2011-02-09130130126128200,0001,280
2011-02-08132132129129108,0001,290
2011-02-0713213213013196,0001,310
2011-02-04128132128130188,0001,300
2011-02-0312812812612868,0001,280
2011-02-02126128125128126,0001,280
2011-02-0112512612512534,0001,250
2011-01-31126126123124117,0001,240
2011-01-28131131127128110,0001,280
2011-01-2712813112813095,0001,300
2011-01-2612912912712855,0001,280
2011-01-2512712912712945,0001,290
2011-01-2412612712612642,0001,260
2011-01-21133133126126319,0001,260
2011-01-20129135129135816,0001,350
2011-01-1912712912712998,0001,290
2011-01-1812712812612748,0001,270
2011-01-1712912912612884,0001,280
2011-01-1412912912812898,0001,280
2011-01-13130130127128106,0001,280
2011-01-12132135128128135,0001,280
2011-01-11125132125132357,0001,320
2011-01-0712512512412478,0001,240
2011-01-06125126124125107,0001,250
2011-01-0512212312112380,0001,230
2011-01-0412012211912187,0001,210

分割・併合履歴 ： [2018-09-26]1株→0.1株