1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 2013年

5612 日本鋳鉄管(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3023623723323547,0002,350
2013-12-2723523823123573,0002,350
2013-12-26221236221236156,0002,360
2013-12-25221221218220131,0002,200
2013-12-2422522521922196,0002,210
2013-12-2022622622222545,0002,250
2013-12-1922522722322692,0002,260
2013-12-1822322422022440,0002,240
2013-12-1722122522022342,0002,230
2013-12-1622422522022051,0002,200
2013-12-13225225222223121,0002,230
2013-12-1223023022622656,0002,260
2013-12-1122823022822829,0002,280
2013-12-1023023322923043,0002,300
2013-12-0923523622922968,0002,290
2013-12-0623623623123125,0002,310
2013-12-0523723723123348,0002,330
2013-12-0423923923623736,0002,370
2013-12-0324224223623787,0002,370
2013-12-0223523823523740,0002,370
2013-11-29235236234234100,0002,340
2013-11-2823423623323441,0002,340
2013-11-2723723723323497,0002,340
2013-11-2623823823723759,0002,370
2013-11-2523924123823835,0002,380
2013-11-22243243240241117,0002,410
2013-11-2124424524324533,0002,450
2013-11-2024324524124468,0002,440
2013-11-19248248241243114,0002,430
2013-11-1824824924424578,0002,450
2013-11-1524524624224585,0002,450
2013-11-1424324424224460,0002,440
2013-11-13245245238244119,0002,440
2013-11-12241245240245105,0002,450
2013-11-1124324524124251,0002,420
2013-11-0823824223724172,0002,410
2013-11-0724424624424466,0002,440
2013-11-0624024423924353,0002,430
2013-11-0524224223924054,0002,400
2013-11-01239243235242215,0002,420
2013-10-3125025024424561,0002,450
2013-10-30249251245250131,0002,500
2013-10-29251251246247131,0002,470
2013-10-28251251242250120,0002,500
2013-10-25254254247247153,0002,470
2013-10-2425125525125396,0002,530
2013-10-23257261250251246,0002,510
2013-10-22256263256256293,0002,560
2013-10-21264265256261698,0002,610
2013-10-18249250242248347,0002,480
2013-10-172412542332501,482,0002,500
2013-10-1622322722322532,0002,250
2013-10-1522722722322342,0002,230
2013-10-1122822822622856,0002,280
2013-10-1022723022522526,0002,250
2013-10-0922322622222527,0002,250
2013-10-0821522321522231,0002,220
2013-10-0722022021521640,0002,160
2013-10-0422322421821880,0002,180
2013-10-0322522622422517,0002,250
2013-10-02237237225225114,0002,250
2013-10-0123723723223586,0002,350
2013-09-3023123823123786,0002,370
2013-09-27233238230235127,0002,350
2013-09-2622423222423223,0002,320
2013-09-2523523522923396,0002,330
2013-09-24231238230236128,0002,360
2013-09-2023523523223593,0002,350
2013-09-19233235232235108,0002,350
2013-09-1823423423123253,0002,320
2013-09-1723123223023272,0002,320
2013-09-1323023222823096,0002,300
2013-09-1222723122423187,0002,310
2013-09-11234237228228167,0002,280
2013-09-10224229223229111,0002,290
2013-09-09218224213223175,0002,230
2013-09-0621521520821018,0002,100
2013-09-0521221220921046,0002,100
2013-09-0420521520521492,0002,140
2013-09-0320420520120551,0002,050
2013-09-0219720119620034,0002,000
2013-08-3019820119719734,0001,970
2013-08-2920020219819824,0001,980
2013-08-2820020119819930,0001,990
2013-08-2720220320220320,0002,030
2013-08-2620120520120428,0002,040
2013-08-2320220220120132,0002,010
2013-08-2220020119820045,0002,000
2013-08-2120420419920075,0002,000
2013-08-2020820920420459,0002,040
2013-08-1920720820520828,0002,080
2013-08-1620720820720742,0002,070
2013-08-1521221220620771,0002,070
2013-08-142122122112126,0002,120
2013-08-1320821020521054,0002,100
2013-08-1221221220920914,0002,090
2013-08-0921421421021085,0002,100
2013-08-0821521520920952,0002,090
2013-08-0722022021621669,0002,160
2013-08-0621721921621867,0002,180
2013-08-0521321721021779,0002,170
2013-08-0221021320921350,0002,130
2013-08-0120621320621369,0002,130
2013-07-3120921220820860,0002,080
2013-07-3021121721121481,0002,140
2013-07-2921621721521734,0002,170
2013-07-2622222522122144,0002,210
2013-07-2522922922422428,0002,240
2013-07-2422922922322524,0002,250
2013-07-2322722922722917,0002,290
2013-07-2222822922522935,0002,290
2013-07-1923223222523150,0002,310
2013-07-1822723422723472,0002,340
2013-07-1722522822522823,0002,280
2013-07-1623123222522542,0002,250
2013-07-1222423022423058,0002,300
2013-07-1122322522322422,0002,240
2013-07-1022422622222457,0002,240
2013-07-0922623022522729,0002,270
2013-07-0822723422522564,0002,250
2013-07-0522923922923099,0002,300
2013-07-04217231217230146,0002,300
2013-07-0322022021622032,0002,200
2013-07-0221822021721923,0002,190
2013-07-0121421721021641,0002,160
2013-06-2821021420921131,0002,110
2013-06-2720720819520870,0002,080
2013-06-2621221220220357,0002,030
2013-06-2521621620621037,0002,100
2013-06-2422122121421526,0002,150
2013-06-2121621620521556,0002,150
2013-06-2021621821121633,0002,160
2013-06-1922022221521648,0002,160
2013-06-1822022321821949,0002,190
2013-06-1721222421222054,0002,200
2013-06-14220222215216119,0002,160
2013-06-13224226216219126,0002,190
2013-06-1220822020721853,0002,180
2013-06-11214217210212125,0002,120
2013-06-10212223211220149,0002,200
2013-06-07210218201206227,0002,060
2013-06-06221225220220178,0002,200
2013-06-05210242210230379,0002,300
2013-06-04213219206218152,0002,180
2013-06-03223225209209111,0002,090
2013-05-3122522922222389,0002,230
2013-05-30230230224224124,0002,240
2013-05-2923323322823174,0002,310
2013-05-2822623022422798,0002,270
2013-05-27232236226226100,0002,260
2013-05-24241245233237128,0002,370
2013-05-23259259240241252,0002,410
2013-05-22261264254254159,0002,540
2013-05-21250259248258169,0002,580
2013-05-20249252248249103,0002,490
2013-05-17236246236246111,0002,460
2013-05-16242245235238208,0002,380
2013-05-15250250243244130,0002,440
2013-05-1424825024524778,0002,470
2013-05-1324624824524683,0002,460
2013-05-1025025224624683,0002,460
2013-05-0925525524924976,0002,490
2013-05-08248256248254184,0002,540
2013-05-07247249245248120,0002,480
2013-05-0224524824524549,0002,450
2013-05-0125025024724968,0002,490
2013-04-30249251244249249,0002,490
2013-04-26258260254255132,0002,550
2013-04-25256259256259196,0002,590
2013-04-24254256251256153,0002,560
2013-04-23253257252252112,0002,520
2013-04-22254256251251124,0002,510
2013-04-19241251239249139,0002,490
2013-04-1823724123623987,0002,390
2013-04-1723724023723875,0002,380
2013-04-16240241235236118,0002,360
2013-04-1524624624024377,0002,430
2013-04-1224824924624661,0002,460
2013-04-11252253248249162,0002,490
2013-04-10244252244246153,0002,460
2013-04-09239246238243158,0002,430
2013-04-08237240231239103,0002,390
2013-04-05248248232232112,0002,320
2013-04-0423223823123450,0002,340
2013-04-0323123623123581,0002,350
2013-04-02230231222229109,0002,290
2013-04-01250250231231110,0002,310
2013-03-2925425425125194,0002,510
2013-03-2825725725325463,0002,540
2013-03-27257258249257115,0002,570
2013-03-26261263256257115,0002,570
2013-03-25265265260260101,0002,600
2013-03-2226426425825882,0002,580
2013-03-21259265258264146,0002,640
2013-03-1925926225825889,0002,580
2013-03-18263263258258110,0002,580
2013-03-1526826926326387,0002,630
2013-03-14259268258268100,0002,680
2013-03-13260260257259194,0002,590
2013-03-12269270261261342,0002,610
2013-03-11271273268269148,0002,690
2013-03-08266272266271247,0002,710
2013-03-07274274265266150,0002,660
2013-03-06275275270271203,0002,710
2013-03-05270276269270636,0002,700
2013-03-04270271267269303,0002,690
2013-03-01266273265267390,0002,670
2013-02-28269275267268487,0002,680
2013-02-27258267255266506,0002,660
2013-02-26249258249258150,0002,580
2013-02-25251256248255207,0002,550
2013-02-22248250246247119,0002,470
2013-02-21249252248250186,0002,500
2013-02-20247253247251206,0002,510
2013-02-19246250242247312,0002,470
2013-02-18240243238242185,0002,420
2013-02-15242245233238272,0002,380
2013-02-14245249240243235,0002,430
2013-02-13251252245246183,0002,460
2013-02-12260261254255264,0002,550
2013-02-08269270261261159,0002,610
2013-02-07266271265269236,0002,690
2013-02-06268270265265203,0002,650
2013-02-05272272266267164,0002,670
2013-02-04275277271272148,0002,720
2013-02-01282286272273705,0002,730
2013-01-31263279261279392,0002,790
2013-01-30262265255263341,0002,630
2013-01-29263267261262125,0002,620
2013-01-28266269265265152,0002,650
2013-01-25276276268269135,0002,690
2013-01-24260273260273226,0002,730
2013-01-23271271263264201,0002,640
2013-01-22275276267271178,0002,710
2013-01-21272277268272270,0002,720
2013-01-18275275268272303,0002,720
2013-01-17276276263270287,0002,700
2013-01-16277280266274425,0002,740
2013-01-15270280267275320,0002,750
2013-01-11284284264273489,0002,730
2013-01-10277285273280756,0002,800
2013-01-09269276264276623,0002,760
2013-01-082692842562731,950,0002,730
2013-01-072442652402611,381,0002,610
2013-01-04247247241243286,0002,430

分割・併合履歴 ： [2018-09-26]1株→0.1株