1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 2014年

5612 日本鋳鉄管(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3024024023723844,0002,380
2014-12-2923824223723889,0002,380
2014-12-2623223723223763,0002,370
2014-12-25232232230232158,0002,320
2014-12-2423223323123176,0002,310
2014-12-22231232229232140,0002,320
2014-12-19232232229231105,0002,310
2014-12-1823223222922936,0002,290
2014-12-1722823022722887,0002,280
2014-12-16232232229229111,0002,290
2014-12-1523323423123359,0002,330
2014-12-1223323623323488,0002,340
2014-12-1123123523123368,0002,330
2014-12-1023223523123254,0002,320
2014-12-0923323523223255,0002,320
2014-12-0823923923423578,0002,350
2014-12-0524324323623883,0002,380
2014-12-0424124223924171,0002,410
2014-12-03236242234241134,0002,410
2014-12-0223523623423428,0002,340
2014-12-0123523523223571,0002,350
2014-11-2823423423123477,0002,340
2014-11-2723423523123186,0002,310
2014-11-26237239232235228,0002,350
2014-11-2523524023524052,0002,400
2014-11-2123423923323732,0002,370
2014-11-2023623723423596,0002,350
2014-11-19238238233236109,0002,360
2014-11-1823523823423826,0002,380
2014-11-1723723923323346,0002,330
2014-11-1424024023623946,0002,390
2014-11-13239239230237174,0002,370
2014-11-1224424523823963,0002,390
2014-11-1124124424124220,0002,420
2014-11-1024124324024228,0002,420
2014-11-0724424424124242,0002,420
2014-11-0624324824124484,0002,440
2014-11-0524324624324647,0002,460
2014-11-04249249242244100,0002,440
2014-10-31241248241246158,0002,460
2014-10-30237250236245307,0002,450
2014-10-29229236229235184,0002,350
2014-10-2822823122722948,0002,290
2014-10-2722623322323178,0002,310
2014-10-2422923022422494,0002,240
2014-10-2322822822522637,0002,260
2014-10-2222822922622841,0002,280
2014-10-2123023022522580,0002,250
2014-10-2022523122522955,0002,290
2014-10-17227229221221120,0002,210
2014-10-1622522822322682,0002,260
2014-10-1522622722422656,0002,260
2014-10-14227228222224105,0002,240
2014-10-10228231224228236,0002,280
2014-10-09241243234234120,0002,340
2014-10-0823824323724195,0002,410
2014-10-0724424524024083,0002,400
2014-10-06241246240245233,0002,450
2014-10-03240241237240213,0002,400
2014-10-02240241239240163,0002,400
2014-10-01252253243243184,0002,430
2014-09-30257258251253125,0002,530
2014-09-29259259255256109,0002,560
2014-09-2625926025825980,0002,590
2014-09-25259262258262132,0002,620
2014-09-2426426426126285,0002,620
2014-09-2226726826326599,0002,650
2014-09-1926626726426776,0002,670
2014-09-1826726826526647,0002,660
2014-09-1726926926526877,0002,680
2014-09-1627027126526695,0002,660
2014-09-12271273269270151,0002,700
2014-09-11274277272273158,0002,730
2014-09-10265272260269259,0002,690
2014-09-09271272266268122,0002,680
2014-09-08269275268271155,0002,710
2014-09-05273275267268220,0002,680
2014-09-04282284272274275,0002,740
2014-09-03295295284284262,0002,840
2014-09-02296296287287408,0002,870
2014-09-01283296282295578,0002,950
2014-08-29292294278284878,0002,840
2014-08-282953012902951,119,0002,950
2014-08-273003032912961,723,0002,960
2014-08-262852992762933,556,0002,930
2014-08-252622842582842,437,0002,840
2014-08-222742792542542,632,0002,540
2014-08-212372672372643,435,0002,640
2014-08-2023923923523644,0002,360
2014-08-1923824023623729,0002,370
2014-08-1823924123823824,0002,380
2014-08-1524024023623831,0002,380
2014-08-1423723923523831,0002,380
2014-08-1323623823423839,0002,380
2014-08-1223623823323457,0002,340
2014-08-1123723723323535,0002,350
2014-08-08231236231232122,0002,320
2014-08-0723123523123553,0002,350
2014-08-0623623623223274,0002,320
2014-08-05245245237237204,0002,370
2014-08-04250252236245905,0002,450
2014-08-01225231224230149,0002,300
2014-07-3124024023523558,0002,350
2014-07-3024024023623852,0002,380
2014-07-2924224323924165,0002,410
2014-07-2824024123924041,0002,400
2014-07-2523724023624044,0002,400
2014-07-2424124123723759,0002,370
2014-07-2324024223823960,0002,390
2014-07-2223824323823957,0002,390
2014-07-18236241222238224,0002,380
2014-07-17244245239241169,0002,410
2014-07-16245245240242122,0002,420
2014-07-15235243233243297,0002,430
2014-07-14231235229233107,0002,330
2014-07-1123323523023156,0002,310
2014-07-10232238230233163,0002,330
2014-07-0923423423023151,0002,310
2014-07-0823123623023472,0002,340
2014-07-0723523523123340,0002,330
2014-07-0423123423123337,0002,330
2014-07-0323223522923378,0002,330
2014-07-0223423523223369,0002,330
2014-07-0123323423123172,0002,310
2014-06-3023223823023463,0002,340
2014-06-2723223222623152,0002,310
2014-06-2623323323023041,0002,300
2014-06-2523123523123389,0002,330
2014-06-2423023122923031,0002,300
2014-06-2323223223023059,0002,300
2014-06-2023323322722958,0002,290
2014-06-19226234225233171,0002,330
2014-06-1822622622322475,0002,240
2014-06-1722522622322661,0002,260
2014-06-1622623022522577,0002,250
2014-06-1322522722422696,0002,260
2014-06-1222522822522585,0002,250
2014-06-11224229222225118,0002,250
2014-06-10226228222224141,0002,240
2014-06-0922522722422455,0002,240
2014-06-0622422622322581,0002,250
2014-06-05233233221227117,0002,270
2014-06-0423323323223341,0002,330
2014-06-03235236228232120,0002,320
2014-06-02241242236238137,0002,380
2014-05-30227245226242591,0002,420
2014-05-29215230215224231,0002,240
2014-05-2821321621321690,0002,160
2014-05-27212216212213100,0002,130
2014-05-2621121421021285,0002,120
2014-05-2320721020620727,0002,070
2014-05-2220320820320543,0002,050
2014-05-2120220320220249,0002,020
2014-05-2020520620320568,0002,050
2014-05-1920821220520569,0002,050
2014-05-1621121220921091,0002,100
2014-05-1521121321121358,0002,130
2014-05-1421221421121320,0002,130
2014-05-1321021220721240,0002,120
2014-05-1221521620720987,0002,090
2014-05-0921421521421432,0002,140
2014-05-08214216214215117,0002,150
2014-05-0721922021521763,0002,170
2014-05-0222222221821961,0002,190
2014-05-0122222321622165,0002,210
2014-04-3021722321522093,0002,200
2014-04-2821521821421851,0002,180
2014-04-25213217213217208,0002,170
2014-04-2422122522022444,0002,240
2014-04-23222224216219115,0002,190
2014-04-22228230220221127,0002,210
2014-04-21226233226227101,0002,270
2014-04-1822522622422648,0002,260
2014-04-1722622822622676,0002,260
2014-04-1622322822022683,0002,260
2014-04-1522522622122175,0002,210
2014-04-1422823022522847,0002,280
2014-04-11229233226228100,0002,280
2014-04-1023524323323390,0002,330
2014-04-0923223422722781,0002,270
2014-04-0824224223423491,0002,340
2014-04-0724024524024214,0002,420
2014-04-0424024524024446,0002,440
2014-04-0324524524124279,0002,420
2014-04-02237246236246242,0002,460
2014-04-0122823522623484,0002,340
2014-03-3123123122923151,0002,310
2014-03-2823423422522865,0002,280
2014-03-2723223222622724,0002,270
2014-03-2623223522823168,0002,310
2014-03-2523623623123267,0002,320
2014-03-24226237221235108,0002,350
2014-03-2023823823123169,0002,310
2014-03-19238241231238300,0002,380
2014-03-18233237226236283,0002,360
2014-03-17226234223230226,0002,300
2014-03-14216226215221201,0002,210
2014-03-1321722421621961,0002,190
2014-03-1221521821521717,0002,170
2014-03-1121921921421968,0002,190
2014-03-10215224214218128,0002,180
2014-03-0721421621421532,0002,150
2014-03-0621421620921355,0002,130
2014-03-0521621921521536,0002,150
2014-03-0421921921321522,0002,150
2014-03-032212212182187,0002,180
2014-02-2821821821121425,0002,140
2014-02-2721921921721817,0002,180
2014-02-2621921921821814,0002,180
2014-02-2522122121821915,0002,190
2014-02-2421721921721713,0002,170
2014-02-2121422021421830,0002,180
2014-02-2021821821421516,0002,150
2014-02-1921622021521611,0002,160
2014-02-1821221821221642,0002,160
2014-02-1721021420921311,0002,130
2014-02-1421621620820943,0002,090
2014-02-1321521721521517,0002,150
2014-02-1221721821521531,0002,150
2014-02-1021321621321536,0002,150
2014-02-0721021321021336,0002,130
2014-02-0620721120320837,0002,080
2014-02-0520420720320560,0002,050
2014-02-04205206201202151,0002,020
2014-02-0321821821321386,0002,130
2014-01-3122522722022250,0002,220
2014-01-3022622622322457,0002,240
2014-01-2922723022723027,0002,300
2014-01-2822822822522793,0002,270
2014-01-2722622622222373,0002,230
2014-01-2423523623123262,0002,320
2014-01-2324324323823841,0002,380
2014-01-2224324324024255,0002,420
2014-01-2124524524224328,0002,430
2014-01-2024524524224351,0002,430
2014-01-1723824523624585,0002,450
2014-01-1623723923623747,0002,370
2014-01-1523724023623740,0002,370
2014-01-1423623823323767,0002,370
2014-01-1023824223824046,0002,400
2014-01-0924024123824163,0002,410
2014-01-0823823823523845,0002,380
2014-01-0724024023623831,0002,380
2014-01-0623724023524061,0002,400

分割・併合履歴 ： [2018-09-26]1株→0.1株