5612 日本鋳鉄管(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	191	191	188	190	162,000	1,900
2016-12-29	192	195	190	191	117,000	1,910
2016-12-28	190	194	190	193	135,000	1,930
2016-12-27	193	193	189	190	206,000	1,900
2016-12-26	199	200	191	193	362,000	1,930
2016-12-22	200	200	195	198	178,000	1,980
2016-12-21	202	205	198	199	298,000	1,990
2016-12-20	196	201	195	201	237,000	2,010
2016-12-19	198	198	196	196	137,000	1,960
2016-12-16	197	202	195	198	310,000	1,980
2016-12-15	198	200	195	197	196,000	1,970
2016-12-14	200	203	199	199	179,000	1,990
2016-12-13	203	203	197	202	315,000	2,020
2016-12-12	206	206	200	202	195,000	2,020
2016-12-09	206	207	201	202	324,000	2,020
2016-12-08	211	212	205	206	321,000	2,060
2016-12-07	211	213	205	209	437,000	2,090
2016-12-06	209	216	208	212	1,213,000	2,120
2016-12-05	202	211	200	206	1,936,000	2,060
2016-12-02	189	200	188	199	786,000	1,990
2016-12-01	191	191	187	188	249,000	1,880
2016-11-30	190	191	188	189	224,000	1,890
2016-11-29	190	191	187	189	159,000	1,890
2016-11-28	189	190	188	190	127,000	1,900
2016-11-25	191	191	186	188	252,000	1,880
2016-11-24	192	194	187	191	379,000	1,910
2016-11-22	190	192	188	191	439,000	1,910
2016-11-21	187	188	185	187	215,000	1,870
2016-11-18	185	189	183	185	273,000	1,850
2016-11-17	181	184	179	183	348,000	1,830
2016-11-16	185	186	182	182	197,000	1,820
2016-11-15	187	187	184	185	98,000	1,850
2016-11-14	183	192	183	187	324,000	1,870
2016-11-11	185	187	180	182	352,000	1,820
2016-11-10	179	197	176	184	1,389,000	1,840
2016-11-09	183	186	166	172	683,000	1,720
2016-11-08	181	191	180	183	1,059,000	1,830
2016-11-07	178	181	178	179	270,000	1,790
2016-11-04	179	180	176	176	289,000	1,760
2016-11-02	183	185	179	180	600,000	1,800
2016-11-01	190	191	184	185	558,000	1,850
2016-10-31	195	195	187	190	707,000	1,900
2016-10-28	206	208	196	198	1,692,000	1,980
2016-10-27	198	208	190	196	2,975,000	1,960
2016-10-26	213	215	198	198	4,429,000	1,980
2016-10-25	189	224	185	220	16,506,000	2,200
2016-10-24	169	183	165	174	2,341,000	1,740
2016-10-21	163	163	160	161	192,000	1,610
2016-10-20	161	163	161	163	104,000	1,630
2016-10-19	160	162	160	161	184,000	1,610
2016-10-17	156	158	156	157	211,000	1,570
2016-10-13	160	162	158	158	110,000	1,580
2016-10-12	162	164	160	160	81,000	1,600
2016-10-11	161	164	161	164	92,000	1,640
2016-10-07	163	163	160	163	109,000	1,630
2016-10-06	165	166	164	164	117,000	1,640
2016-10-05	165	169	165	166	140,000	1,660
2016-10-04	167	168	164	168	197,000	1,680
2016-10-03	173	174	161	162	635,000	1,620
2016-09-30	155	166	154	166	798,000	1,660
2016-09-29	148	155	148	155	330,000	1,550
2016-09-28	147	150	147	148	164,000	1,480
2016-09-27	148	148	145	148	80,000	1,480
2016-09-26	145	148	145	148	51,000	1,480
2016-09-23	147	148	145	146	73,000	1,460
2016-09-21	146	148	144	148	30,000	1,480
2016-09-20	145	146	144	145	60,000	1,450
2016-09-16	146	147	145	146	43,000	1,460
2016-09-15	145	146	145	146	43,000	1,460
2016-09-14	149	149	145	145	140,000	1,450
2016-09-13	151	151	148	150	102,000	1,500
2016-09-12	149	151	147	148	293,000	1,480
2016-09-09	143	155	143	154	467,000	1,540
2016-09-08	143	143	142	142	27,000	1,420
2016-09-07	142	143	142	142	62,000	1,420
2016-09-06	143	143	142	142	54,000	1,420
2016-09-05	143	144	141	142	193,000	1,420
2016-09-02	143	143	142	142	44,000	1,420
2016-09-01	142	143	141	143	31,000	1,430
2016-08-31	142	142	141	141	42,000	1,410
2016-08-30	143	143	142	142	43,000	1,420
2016-08-29	142	143	140	143	58,000	1,430
2016-08-26	140	142	140	141	48,000	1,410
2016-08-25	143	143	141	142	50,000	1,420
2016-08-24	140	143	140	142	61,000	1,420
2016-08-23	141	141	140	140	51,000	1,400
2016-08-22	138	142	138	142	52,000	1,420
2016-08-19	139	140	138	138	179,000	1,380
2016-08-18	137	138	136	137	50,000	1,370
2016-08-17	138	139	136	138	106,000	1,380
2016-08-16	141	141	137	138	67,000	1,380
2016-08-15	140	140	139	139	37,000	1,390
2016-08-12	143	143	140	141	42,000	1,410
2016-08-10	145	145	142	142	42,000	1,420
2016-08-09	143	144	141	142	51,000	1,420
2016-08-08	142	142	140	141	38,000	1,410
2016-08-05	140	141	140	140	42,000	1,400
2016-08-04	138	144	136	143	111,000	1,430
2016-08-03	143	143	137	139	110,000	1,390
2016-08-02	147	147	143	144	53,000	1,440
2016-08-01	147	147	144	144	54,000	1,440
2016-07-29	149	149	143	147	123,000	1,470
2016-07-28	148	151	146	150	190,000	1,500
2016-07-27	142	145	142	144	53,000	1,440
2016-07-26	146	150	142	142	115,000	1,420
2016-07-25	145	154	141	150	348,000	1,500
2016-07-22	135	146	131	144	214,000	1,440
2016-07-21	133	137	133	135	91,000	1,350
2016-07-20	132	132	130	132	54,000	1,320
2016-07-19	133	133	130	132	99,000	1,320
2016-07-15	133	136	131	134	49,000	1,340
2016-07-14	134	136	134	135	35,000	1,350
2016-07-13	135	137	135	135	32,000	1,350
2016-07-12	138	138	133	134	53,000	1,340
2016-07-11	128	137	128	136	64,000	1,360
2016-07-08	129	129	127	127	42,000	1,270
2016-07-07	129	129	127	127	22,000	1,270
2016-07-06	132	132	127	129	87,000	1,290
2016-07-05	131	132	131	132	18,000	1,320
2016-07-04	132	133	131	132	37,000	1,320
2016-07-01	132	132	124	130	68,000	1,300
2016-06-30	128	130	128	128	47,000	1,280
2016-06-29	128	129	127	128	163,000	1,280
2016-06-28	126	128	125	125	42,000	1,250
2016-06-27	125	128	124	127	136,000	1,270
2016-06-24	136	136	121	124	203,000	1,240
2016-06-23	133	135	131	135	55,000	1,350
2016-06-22	134	134	132	133	30,000	1,330
2016-06-21	131	134	131	134	65,000	1,340
2016-06-20	128	134	128	133	71,000	1,330
2016-06-17	128	129	127	127	117,000	1,270
2016-06-16	133	133	127	127	183,000	1,270
2016-06-15	132	135	131	133	52,000	1,330
2016-06-14	134	135	132	133	144,000	1,330
2016-06-13	142	142	137	137	103,000	1,370
2016-06-10	145	145	142	143	52,000	1,430
2016-06-09	142	144	141	143	71,000	1,430
2016-06-08	143	143	141	141	66,000	1,410
2016-06-07	144	144	142	143	28,000	1,430
2016-06-06	142	144	141	144	39,000	1,440
2016-06-03	145	145	143	143	80,000	1,430
2016-06-02	147	147	144	144	65,000	1,440
2016-06-01	147	148	145	145	89,000	1,450
2016-05-31	148	150	147	148	68,000	1,480
2016-05-30	149	149	147	148	108,000	1,480
2016-05-27	149	150	149	150	34,000	1,500
2016-05-26	151	151	149	150	53,000	1,500
2016-05-25	150	151	150	150	53,000	1,500
2016-05-24	150	151	149	151	31,000	1,510
2016-05-23	151	151	149	149	53,000	1,490
2016-05-20	150	152	149	151	85,000	1,510
2016-05-19	150	151	148	150	61,000	1,500
2016-05-18	152	152	149	150	102,000	1,500
2016-05-17	148	152	148	151	62,000	1,510
2016-05-16	150	152	150	150	50,000	1,500
2016-05-13	154	154	147	150	87,000	1,500
2016-05-12	150	154	150	153	57,000	1,530
2016-05-11	155	157	150	153	100,000	1,530
2016-05-10	155	156	150	154	99,000	1,540
2016-05-09	150	156	150	155	130,000	1,550
2016-05-06	150	153	146	152	154,000	1,520
2016-05-02	150	151	147	148	146,000	1,480
2016-04-28	157	157	151	153	146,000	1,530
2016-04-27	156	157	155	156	109,000	1,560
2016-04-26	164	164	156	158	198,000	1,580
2016-04-25	163	164	162	163	164,000	1,630
2016-04-22	164	169	162	163	323,000	1,630
2016-04-21	167	167	161	167	412,000	1,670
2016-04-20	173	174	167	167	662,000	1,670
2016-04-19	209	209	178	180	3,329,000	1,800
2016-04-18	146	191	146	191	4,050,000	1,910
2016-04-15	139	143	139	141	77,000	1,410
2016-04-14	135	138	127	138	144,000	1,380
2016-04-13	135	135	132	135	30,000	1,350
2016-04-12	133	134	133	133	30,000	1,330
2016-04-11	132	135	131	131	20,000	1,310
2016-04-08	129	133	128	132	97,000	1,320
2016-04-07	132	134	131	132	29,000	1,320
2016-04-06	133	133	132	133	112,000	1,330
2016-04-05	134	135	133	133	46,000	1,330
2016-04-04	139	139	136	136	26,000	1,360
2016-04-01	138	138	135	135	42,000	1,350
2016-03-31	138	139	137	137	28,000	1,370
2016-03-30	140	140	137	137	20,000	1,370
2016-03-29	139	140	139	140	39,000	1,400
2016-03-28	141	141	140	141	24,000	1,410
2016-03-25	141	141	138	140	14,000	1,400
2016-03-24	140	140	139	140	27,000	1,400
2016-03-23	140	141	139	141	80,000	1,410
2016-03-22	139	140	138	139	58,000	1,390
2016-03-18	138	139	137	137	48,000	1,370
2016-03-17	138	139	137	138	105,000	1,380
2016-03-16	139	140	137	137	124,000	1,370
2016-03-15	140	140	138	139	150,000	1,390
2016-03-14	143	143	140	140	112,000	1,400
2016-03-11	139	141	138	140	51,000	1,400
2016-03-10	141	141	137	141	23,000	1,410
2016-03-09	141	141	137	137	50,000	1,370
2016-03-08	140	141	139	139	66,000	1,390
2016-03-07	143	143	141	141	45,000	1,410
2016-03-04	143	144	139	142	111,000	1,420
2016-03-03	136	139	136	138	41,000	1,380
2016-03-02	135	136	135	136	33,000	1,360
2016-03-01	133	134	133	133	50,000	1,330
2016-02-29	138	139	134	134	57,000	1,340
2016-02-26	136	140	136	138	40,000	1,380
2016-02-25	133	138	133	136	55,000	1,360
2016-02-24	131	134	131	131	49,000	1,310
2016-02-23	134	135	131	133	58,000	1,330
2016-02-22	136	136	132	134	75,000	1,340
2016-02-19	132	133	131	131	82,000	1,310
2016-02-18	133	135	132	134	45,000	1,340
2016-02-17	131	133	131	131	51,000	1,310
2016-02-16	130	134	130	131	92,000	1,310
2016-02-15	132	135	131	132	112,000	1,320
2016-02-12	133	134	128	129	167,000	1,290
2016-02-10	144	144	137	139	145,000	1,390
2016-02-09	148	148	143	145	159,000	1,450
2016-02-08	149	151	149	150	28,000	1,500
2016-02-05	149	151	147	147	58,000	1,470
2016-02-04	151	151	148	149	62,000	1,490
2016-02-03	153	153	150	151	69,000	1,510
2016-02-02	158	158	155	155	22,000	1,550
2016-02-01	155	157	153	157	45,000	1,570
2016-01-29	154	154	149	153	146,000	1,530
2016-01-28	152	152	151	151	63,000	1,510
2016-01-27	155	156	154	154	74,000	1,540
2016-01-26	151	154	151	152	18,000	1,520
2016-01-25	156	156	152	156	47,000	1,560
2016-01-22	147	154	147	154	86,000	1,540
2016-01-21	148	150	144	144	118,000	1,440
2016-01-20	152	155	149	149	156,000	1,490
2016-01-19	154	157	152	152	51,000	1,520
2016-01-18	155	156	154	154	121,000	1,540
2016-01-15	162	165	160	160	21,000	1,600
2016-01-14	163	165	159	162	112,000	1,620
2016-01-13	162	164	162	164	23,000	1,640
2016-01-12	167	167	160	160	150,000	1,600
2016-01-08	169	172	167	167	20,000	1,670
2016-01-07	170	170	167	167	38,000	1,670
2016-01-06	172	172	168	169	90,000	1,690
2016-01-05	170	172	169	172	42,000	1,720
2016-01-04	173	173	171	171	46,000	1,710

分割・併合履歴： [2018-09-26]1株→0.1株