5612 日本鋳鉄管(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 172 | 173 | 170 | 172 | 34,000 | 1,720 |
| 2015-12-29 | 168 | 170 | 168 | 170 | 44,000 | 1,700 |
| 2015-12-28 | 165 | 169 | 164 | 169 | 67,000 | 1,690 |
| 2015-12-25 | 164 | 165 | 160 | 165 | 408,000 | 1,650 |
| 2015-12-24 | 173 | 173 | 162 | 164 | 385,000 | 1,640 |
| 2015-12-22 | 179 | 179 | 172 | 172 | 262,000 | 1,720 |
| 2015-12-21 | 180 | 181 | 177 | 178 | 201,000 | 1,780 |
| 2015-12-18 | 184 | 185 | 182 | 182 | 54,000 | 1,820 |
| 2015-12-17 | 187 | 188 | 183 | 184 | 197,000 | 1,840 |
| 2015-12-16 | 185 | 190 | 184 | 187 | 219,000 | 1,870 |
| 2015-12-15 | 188 | 189 | 185 | 185 | 129,000 | 1,850 |
| 2015-12-14 | 190 | 190 | 187 | 188 | 115,000 | 1,880 |
| 2015-12-11 | 191 | 192 | 189 | 192 | 66,000 | 1,920 |
| 2015-12-10 | 193 | 193 | 191 | 193 | 112,000 | 1,930 |
| 2015-12-09 | 197 | 197 | 193 | 193 | 36,000 | 1,930 |
| 2015-12-08 | 195 | 195 | 193 | 193 | 70,000 | 1,930 |
| 2015-12-07 | 196 | 196 | 194 | 195 | 19,000 | 1,950 |
| 2015-12-04 | 194 | 195 | 193 | 194 | 89,000 | 1,940 |
| 2015-12-03 | 197 | 197 | 194 | 196 | 38,000 | 1,960 |
| 2015-12-02 | 197 | 197 | 195 | 197 | 75,000 | 1,970 |
| 2015-12-01 | 195 | 197 | 194 | 197 | 42,000 | 1,970 |
| 2015-11-30 | 195 | 196 | 193 | 195 | 40,000 | 1,950 |
| 2015-11-27 | 197 | 197 | 194 | 195 | 35,000 | 1,950 |
| 2015-11-26 | 198 | 198 | 197 | 197 | 27,000 | 1,970 |
| 2015-11-25 | 198 | 198 | 196 | 197 | 44,000 | 1,970 |
| 2015-11-24 | 194 | 199 | 194 | 199 | 31,000 | 1,990 |
| 2015-11-20 | 195 | 196 | 194 | 194 | 20,000 | 1,940 |
| 2015-11-19 | 196 | 198 | 196 | 197 | 62,000 | 1,970 |
| 2015-11-18 | 197 | 197 | 195 | 195 | 18,000 | 1,950 |
| 2015-11-17 | 197 | 197 | 193 | 195 | 44,000 | 1,950 |
| 2015-11-16 | 195 | 196 | 192 | 194 | 13,000 | 1,940 |
| 2015-11-13 | 193 | 195 | 191 | 194 | 26,000 | 1,940 |
| 2015-11-12 | 196 | 196 | 194 | 194 | 6,000 | 1,940 |
| 2015-11-11 | 197 | 197 | 194 | 195 | 11,000 | 1,950 |
| 2015-11-10 | 197 | 197 | 194 | 196 | 32,000 | 1,960 |
| 2015-11-09 | 196 | 198 | 195 | 198 | 35,000 | 1,980 |
| 2015-11-06 | 195 | 195 | 194 | 194 | 19,000 | 1,940 |
| 2015-11-05 | 192 | 196 | 191 | 195 | 39,000 | 1,950 |
| 2015-11-04 | 194 | 194 | 190 | 192 | 51,000 | 1,920 |
| 2015-11-02 | 195 | 195 | 194 | 194 | 34,000 | 1,940 |
| 2015-10-30 | 194 | 195 | 192 | 195 | 32,000 | 1,950 |
| 2015-10-29 | 194 | 195 | 191 | 193 | 103,000 | 1,930 |
| 2015-10-28 | 191 | 192 | 191 | 192 | 31,000 | 1,920 |
| 2015-10-27 | 190 | 192 | 189 | 191 | 42,000 | 1,910 |
| 2015-10-26 | 194 | 196 | 193 | 195 | 27,000 | 1,950 |
| 2015-10-23 | 194 | 195 | 192 | 193 | 21,000 | 1,930 |
| 2015-10-22 | 195 | 196 | 190 | 193 | 130,000 | 1,930 |
| 2015-10-21 | 193 | 195 | 189 | 195 | 49,000 | 1,950 |
| 2015-10-20 | 194 | 194 | 189 | 192 | 17,000 | 1,920 |
| 2015-10-19 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2015-10-16 | 190 | 194 | 190 | 193 | 27,000 | 1,930 |
| 2015-10-15 | 187 | 191 | 187 | 190 | 29,000 | 1,900 |
| 2015-10-14 | 195 | 195 | 190 | 191 | 27,000 | 1,910 |
| 2015-10-13 | 192 | 194 | 192 | 194 | 28,000 | 1,940 |
| 2015-10-09 | 188 | 192 | 187 | 192 | 89,000 | 1,920 |
| 2015-10-08 | 185 | 187 | 184 | 186 | 108,000 | 1,860 |
| 2015-10-07 | 183 | 185 | 183 | 185 | 81,000 | 1,850 |
| 2015-10-06 | 181 | 183 | 181 | 183 | 84,000 | 1,830 |
| 2015-10-05 | 182 | 183 | 181 | 181 | 58,000 | 1,810 |
| 2015-10-02 | 183 | 183 | 181 | 182 | 89,000 | 1,820 |
| 2015-10-01 | 183 | 185 | 182 | 183 | 110,000 | 1,830 |
| 2015-09-30 | 185 | 186 | 181 | 183 | 277,000 | 1,830 |
| 2015-09-29 | 198 | 199 | 195 | 195 | 139,000 | 1,950 |
| 2015-09-28 | 200 | 200 | 195 | 196 | 35,000 | 1,960 |
| 2015-09-25 | 200 | 200 | 198 | 200 | 24,000 | 2,000 |
| 2015-09-24 | 199 | 201 | 198 | 199 | 29,000 | 1,990 |
| 2015-09-18 | 199 | 201 | 198 | 200 | 31,000 | 2,000 |
| 2015-09-17 | 202 | 202 | 200 | 201 | 28,000 | 2,010 |
| 2015-09-16 | 199 | 200 | 199 | 200 | 34,000 | 2,000 |
| 2015-09-15 | 203 | 203 | 198 | 198 | 28,000 | 1,980 |
| 2015-09-14 | 204 | 204 | 199 | 201 | 29,000 | 2,010 |
| 2015-09-11 | 205 | 205 | 200 | 200 | 44,000 | 2,000 |
| 2015-09-10 | 198 | 202 | 196 | 201 | 34,000 | 2,010 |
| 2015-09-09 | 201 | 201 | 199 | 201 | 95,000 | 2,010 |
| 2015-09-08 | 194 | 197 | 194 | 196 | 74,000 | 1,960 |
| 2015-09-07 | 196 | 197 | 190 | 197 | 48,000 | 1,970 |
| 2015-09-04 | 198 | 199 | 196 | 198 | 29,000 | 1,980 |
| 2015-09-03 | 198 | 199 | 198 | 198 | 23,000 | 1,980 |
| 2015-09-02 | 201 | 201 | 198 | 198 | 139,000 | 1,980 |
| 2015-09-01 | 204 | 204 | 202 | 202 | 28,000 | 2,020 |
| 2015-08-31 | 204 | 205 | 201 | 204 | 44,000 | 2,040 |
| 2015-08-28 | 203 | 206 | 201 | 206 | 70,000 | 2,060 |
| 2015-08-27 | 202 | 203 | 198 | 199 | 54,000 | 1,990 |
| 2015-08-26 | 200 | 202 | 194 | 202 | 71,000 | 2,020 |
| 2015-08-25 | 198 | 204 | 190 | 196 | 203,000 | 1,960 |
| 2015-08-24 | 210 | 211 | 205 | 207 | 155,000 | 2,070 |
| 2015-08-21 | 218 | 220 | 215 | 215 | 64,000 | 2,150 |
| 2015-08-20 | 222 | 222 | 219 | 220 | 36,000 | 2,200 |
| 2015-08-19 | 222 | 224 | 221 | 221 | 22,000 | 2,210 |
| 2015-08-18 | 223 | 224 | 222 | 223 | 17,000 | 2,230 |
| 2015-08-17 | 224 | 225 | 222 | 223 | 27,000 | 2,230 |
| 2015-08-14 | 225 | 225 | 219 | 223 | 13,000 | 2,230 |
| 2015-08-13 | 221 | 221 | 220 | 221 | 15,000 | 2,210 |
| 2015-08-12 | 221 | 224 | 221 | 221 | 14,000 | 2,210 |
| 2015-08-11 | 224 | 226 | 222 | 224 | 57,000 | 2,240 |
| 2015-08-10 | 220 | 224 | 220 | 224 | 38,000 | 2,240 |
| 2015-08-07 | 218 | 219 | 217 | 219 | 161,000 | 2,190 |
| 2015-08-06 | 223 | 223 | 222 | 223 | 10,000 | 2,230 |
| 2015-08-05 | 219 | 222 | 219 | 221 | 36,000 | 2,210 |
| 2015-08-04 | 222 | 222 | 219 | 222 | 26,000 | 2,220 |
| 2015-08-03 | 221 | 222 | 220 | 222 | 40,000 | 2,220 |
| 2015-07-31 | 220 | 220 | 218 | 220 | 110,000 | 2,200 |
| 2015-07-30 | 223 | 223 | 217 | 217 | 58,000 | 2,170 |
| 2015-07-29 | 222 | 223 | 219 | 223 | 45,000 | 2,230 |
| 2015-07-28 | 221 | 223 | 221 | 222 | 16,000 | 2,220 |
| 2015-07-27 | 224 | 224 | 221 | 221 | 24,000 | 2,210 |
| 2015-07-24 | 222 | 222 | 219 | 220 | 85,000 | 2,200 |
| 2015-07-23 | 221 | 224 | 220 | 221 | 32,000 | 2,210 |
| 2015-07-22 | 223 | 224 | 220 | 221 | 69,000 | 2,210 |
| 2015-07-21 | 225 | 225 | 223 | 224 | 6,000 | 2,240 |
| 2015-07-17 | 224 | 224 | 221 | 222 | 11,000 | 2,220 |
| 2015-07-16 | 221 | 225 | 221 | 224 | 30,000 | 2,240 |
| 2015-07-15 | 221 | 223 | 221 | 223 | 68,000 | 2,230 |
| 2015-07-14 | 222 | 223 | 221 | 222 | 25,000 | 2,220 |
| 2015-07-13 | 218 | 220 | 218 | 220 | 8,000 | 2,200 |
| 2015-07-10 | 216 | 220 | 216 | 217 | 24,000 | 2,170 |
| 2015-07-09 | 218 | 219 | 211 | 218 | 109,000 | 2,180 |
| 2015-07-08 | 226 | 226 | 223 | 224 | 46,000 | 2,240 |
| 2015-07-07 | 225 | 227 | 225 | 225 | 14,000 | 2,250 |
| 2015-07-06 | 225 | 226 | 224 | 224 | 68,000 | 2,240 |
| 2015-07-03 | 227 | 230 | 227 | 227 | 19,000 | 2,270 |
| 2015-07-02 | 230 | 230 | 227 | 227 | 29,000 | 2,270 |
| 2015-07-01 | 225 | 229 | 225 | 227 | 56,000 | 2,270 |
| 2015-06-30 | 225 | 228 | 224 | 227 | 56,000 | 2,270 |
| 2015-06-29 | 225 | 226 | 223 | 226 | 95,000 | 2,260 |
| 2015-06-26 | 230 | 230 | 228 | 229 | 19,000 | 2,290 |
| 2015-06-25 | 232 | 232 | 229 | 229 | 26,000 | 2,290 |
| 2015-06-24 | 231 | 233 | 230 | 232 | 59,000 | 2,320 |
| 2015-06-23 | 228 | 231 | 228 | 231 | 91,000 | 2,310 |
| 2015-06-22 | 228 | 229 | 227 | 229 | 27,000 | 2,290 |
| 2015-06-19 | 228 | 229 | 228 | 228 | 12,000 | 2,280 |
| 2015-06-18 | 230 | 230 | 227 | 227 | 41,000 | 2,270 |
| 2015-06-17 | 229 | 230 | 228 | 230 | 37,000 | 2,300 |
| 2015-06-16 | 232 | 232 | 229 | 229 | 15,000 | 2,290 |
| 2015-06-15 | 230 | 231 | 229 | 231 | 28,000 | 2,310 |
| 2015-06-12 | 230 | 231 | 229 | 230 | 47,000 | 2,300 |
| 2015-06-11 | 229 | 230 | 229 | 229 | 52,000 | 2,290 |
| 2015-06-10 | 229 | 233 | 229 | 229 | 22,000 | 2,290 |
| 2015-06-09 | 232 | 232 | 229 | 229 | 69,000 | 2,290 |
| 2015-06-08 | 234 | 235 | 233 | 233 | 32,000 | 2,330 |
| 2015-06-05 | 233 | 234 | 233 | 234 | 21,000 | 2,340 |
| 2015-06-04 | 234 | 236 | 233 | 234 | 95,000 | 2,340 |
| 2015-06-03 | 232 | 235 | 232 | 234 | 52,000 | 2,340 |
| 2015-06-02 | 236 | 236 | 232 | 232 | 65,000 | 2,320 |
| 2015-06-01 | 233 | 234 | 232 | 234 | 35,000 | 2,340 |
| 2015-05-29 | 233 | 233 | 230 | 232 | 147,000 | 2,320 |
| 2015-05-28 | 234 | 234 | 232 | 232 | 53,000 | 2,320 |
| 2015-05-27 | 231 | 234 | 228 | 233 | 75,000 | 2,330 |
| 2015-05-26 | 230 | 230 | 227 | 228 | 75,000 | 2,280 |
| 2015-05-25 | 230 | 230 | 227 | 227 | 74,000 | 2,270 |
| 2015-05-22 | 231 | 231 | 229 | 229 | 61,000 | 2,290 |
| 2015-05-21 | 237 | 237 | 230 | 230 | 186,000 | 2,300 |
| 2015-05-20 | 231 | 239 | 229 | 237 | 368,000 | 2,370 |
| 2015-05-19 | 227 | 233 | 226 | 231 | 128,000 | 2,310 |
| 2015-05-18 | 226 | 228 | 225 | 227 | 46,000 | 2,270 |
| 2015-05-15 | 227 | 227 | 225 | 225 | 13,000 | 2,250 |
| 2015-05-14 | 226 | 227 | 225 | 225 | 26,000 | 2,250 |
| 2015-05-13 | 225 | 229 | 225 | 226 | 34,000 | 2,260 |
| 2015-05-12 | 224 | 226 | 223 | 225 | 31,000 | 2,250 |
| 2015-05-11 | 225 | 225 | 223 | 224 | 66,000 | 2,240 |
| 2015-05-08 | 223 | 225 | 222 | 223 | 101,000 | 2,230 |
| 2015-05-07 | 225 | 226 | 224 | 224 | 50,000 | 2,240 |
| 2015-05-01 | 224 | 225 | 223 | 225 | 149,000 | 2,250 |
| 2015-04-30 | 229 | 229 | 226 | 226 | 104,000 | 2,260 |
| 2015-04-28 | 227 | 228 | 225 | 228 | 34,000 | 2,280 |
| 2015-04-27 | 228 | 228 | 227 | 228 | 26,000 | 2,280 |
| 2015-04-24 | 228 | 228 | 227 | 228 | 22,000 | 2,280 |
| 2015-04-23 | 230 | 230 | 227 | 228 | 26,000 | 2,280 |
| 2015-04-22 | 229 | 230 | 229 | 230 | 5,000 | 2,300 |
| 2015-04-21 | 227 | 229 | 227 | 227 | 41,000 | 2,270 |
| 2015-04-20 | 228 | 229 | 227 | 227 | 20,000 | 2,270 |
| 2015-04-17 | 229 | 229 | 225 | 228 | 109,000 | 2,280 |
| 2015-04-16 | 228 | 230 | 227 | 230 | 29,000 | 2,300 |
| 2015-04-15 | 230 | 230 | 228 | 228 | 27,000 | 2,280 |
| 2015-04-14 | 230 | 230 | 229 | 229 | 25,000 | 2,290 |
| 2015-04-13 | 228 | 229 | 228 | 229 | 16,000 | 2,290 |
| 2015-04-10 | 228 | 230 | 227 | 229 | 34,000 | 2,290 |
| 2015-04-09 | 227 | 227 | 227 | 227 | 8,000 | 2,270 |
| 2015-04-08 | 227 | 228 | 226 | 227 | 42,000 | 2,270 |
| 2015-04-07 | 224 | 226 | 224 | 226 | 26,000 | 2,260 |
| 2015-04-06 | 224 | 226 | 223 | 225 | 52,000 | 2,250 |
| 2015-04-03 | 224 | 225 | 224 | 225 | 73,000 | 2,250 |
| 2015-04-02 | 224 | 225 | 224 | 224 | 39,000 | 2,240 |
| 2015-04-01 | 224 | 225 | 224 | 224 | 169,000 | 2,240 |
| 2015-03-31 | 225 | 227 | 225 | 226 | 60,000 | 2,260 |
| 2015-03-30 | 227 | 227 | 223 | 226 | 113,000 | 2,260 |
| 2015-03-27 | 230 | 231 | 226 | 227 | 84,000 | 2,270 |
| 2015-03-26 | 231 | 232 | 230 | 232 | 114,000 | 2,320 |
| 2015-03-25 | 231 | 232 | 230 | 232 | 181,000 | 2,320 |
| 2015-03-24 | 232 | 232 | 230 | 231 | 64,000 | 2,310 |
| 2015-03-23 | 231 | 232 | 230 | 231 | 145,000 | 2,310 |
| 2015-03-20 | 232 | 233 | 231 | 231 | 226,000 | 2,310 |
| 2015-03-19 | 233 | 234 | 232 | 233 | 45,000 | 2,330 |
| 2015-03-18 | 233 | 233 | 232 | 232 | 47,000 | 2,320 |
| 2015-03-17 | 234 | 234 | 232 | 233 | 96,000 | 2,330 |
| 2015-03-16 | 234 | 234 | 233 | 233 | 47,000 | 2,330 |
| 2015-03-13 | 233 | 234 | 233 | 234 | 104,000 | 2,340 |
| 2015-03-12 | 234 | 234 | 233 | 233 | 57,000 | 2,330 |
| 2015-03-11 | 233 | 234 | 231 | 233 | 50,000 | 2,330 |
| 2015-03-10 | 234 | 234 | 232 | 233 | 58,000 | 2,330 |
| 2015-03-09 | 234 | 234 | 232 | 232 | 85,000 | 2,320 |
| 2015-03-06 | 233 | 233 | 232 | 233 | 94,000 | 2,330 |
| 2015-03-05 | 233 | 234 | 233 | 233 | 61,000 | 2,330 |
| 2015-03-04 | 233 | 235 | 233 | 233 | 63,000 | 2,330 |
| 2015-03-03 | 233 | 234 | 232 | 233 | 69,000 | 2,330 |
| 2015-03-02 | 233 | 234 | 232 | 232 | 103,000 | 2,320 |
| 2015-02-27 | 232 | 232 | 232 | 232 | 53,000 | 2,320 |
| 2015-02-26 | 231 | 233 | 231 | 233 | 79,000 | 2,330 |
| 2015-02-25 | 233 | 234 | 232 | 232 | 91,000 | 2,320 |
| 2015-02-24 | 235 | 235 | 232 | 234 | 63,000 | 2,340 |
| 2015-02-23 | 235 | 237 | 234 | 234 | 130,000 | 2,340 |
| 2015-02-20 | 230 | 233 | 229 | 230 | 159,000 | 2,300 |
| 2015-02-19 | 231 | 232 | 230 | 232 | 68,000 | 2,320 |
| 2015-02-18 | 232 | 232 | 230 | 230 | 169,000 | 2,300 |
| 2015-02-17 | 231 | 232 | 230 | 232 | 61,000 | 2,320 |
| 2015-02-16 | 234 | 234 | 231 | 231 | 100,000 | 2,310 |
| 2015-02-13 | 237 | 237 | 233 | 233 | 38,000 | 2,330 |
| 2015-02-12 | 236 | 236 | 234 | 235 | 115,000 | 2,350 |
| 2015-02-10 | 235 | 235 | 233 | 234 | 29,000 | 2,340 |
| 2015-02-09 | 237 | 237 | 235 | 235 | 35,000 | 2,350 |
| 2015-02-06 | 239 | 239 | 235 | 237 | 17,000 | 2,370 |
| 2015-02-05 | 235 | 238 | 235 | 236 | 87,000 | 2,360 |
| 2015-02-04 | 233 | 241 | 233 | 235 | 91,000 | 2,350 |
| 2015-02-03 | 238 | 238 | 233 | 233 | 78,000 | 2,330 |
| 2015-02-02 | 232 | 240 | 232 | 233 | 138,000 | 2,330 |
| 2015-01-30 | 237 | 237 | 234 | 236 | 17,000 | 2,360 |
| 2015-01-29 | 234 | 236 | 233 | 233 | 20,000 | 2,330 |
| 2015-01-28 | 234 | 237 | 233 | 237 | 29,000 | 2,370 |
| 2015-01-27 | 234 | 234 | 232 | 234 | 18,000 | 2,340 |
| 2015-01-26 | 231 | 233 | 231 | 233 | 11,000 | 2,330 |
| 2015-01-23 | 236 | 236 | 232 | 233 | 43,000 | 2,330 |
| 2015-01-22 | 237 | 237 | 233 | 235 | 10,000 | 2,350 |
| 2015-01-21 | 235 | 237 | 233 | 235 | 19,000 | 2,350 |
| 2015-01-20 | 230 | 235 | 230 | 235 | 109,000 | 2,350 |
| 2015-01-19 | 229 | 230 | 228 | 230 | 22,000 | 2,300 |
| 2015-01-16 | 230 | 230 | 228 | 228 | 43,000 | 2,280 |
| 2015-01-15 | 232 | 232 | 229 | 230 | 34,000 | 2,300 |
| 2015-01-14 | 230 | 232 | 230 | 232 | 34,000 | 2,320 |
| 2015-01-13 | 231 | 232 | 229 | 230 | 89,000 | 2,300 |
| 2015-01-09 | 236 | 236 | 233 | 233 | 41,000 | 2,330 |
| 2015-01-08 | 236 | 237 | 235 | 235 | 66,000 | 2,350 |
| 2015-01-07 | 235 | 238 | 234 | 234 | 38,000 | 2,340 |
| 2015-01-06 | 236 | 239 | 235 | 235 | 71,000 | 2,350 |
| 2015-01-05 | 240 | 248 | 237 | 240 | 238,000 | 2,400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
