5612 日本鋳鉄管(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,005 | 1,036 | 1,005 | 1,025 | 5,200 | 1,025 |
| 2018-12-27 | 1,013 | 1,020 | 1,011 | 1,016 | 4,400 | 1,016 |
| 2018-12-26 | 994 | 998 | 957 | 983 | 14,900 | 983 |
| 2018-12-25 | 990 | 990 | 943 | 954 | 26,600 | 954 |
| 2018-12-21 | 1,073 | 1,073 | 995 | 995 | 20,100 | 995 |
| 2018-12-20 | 1,120 | 1,120 | 1,079 | 1,080 | 11,800 | 1,080 |
| 2018-12-19 | 1,168 | 1,168 | 1,131 | 1,137 | 11,200 | 1,137 |
| 2018-12-18 | 1,186 | 1,186 | 1,172 | 1,172 | 9,200 | 1,172 |
| 2018-12-17 | 1,214 | 1,215 | 1,182 | 1,182 | 10,700 | 1,182 |
| 2018-12-14 | 1,213 | 1,224 | 1,182 | 1,189 | 36,800 | 1,189 |
| 2018-12-13 | 1,238 | 1,240 | 1,230 | 1,232 | 11,400 | 1,232 |
| 2018-12-12 | 1,254 | 1,254 | 1,233 | 1,236 | 7,900 | 1,236 |
| 2018-12-11 | 1,256 | 1,263 | 1,241 | 1,242 | 4,600 | 1,242 |
| 2018-12-10 | 1,246 | 1,257 | 1,246 | 1,256 | 6,100 | 1,256 |
| 2018-12-07 | 1,272 | 1,272 | 1,257 | 1,257 | 7,300 | 1,257 |
| 2018-12-06 | 1,257 | 1,263 | 1,250 | 1,257 | 7,000 | 1,257 |
| 2018-12-05 | 1,263 | 1,278 | 1,230 | 1,253 | 14,800 | 1,253 |
| 2018-12-04 | 1,281 | 1,281 | 1,261 | 1,263 | 6,100 | 1,263 |
| 2018-12-03 | 1,274 | 1,278 | 1,268 | 1,273 | 4,200 | 1,273 |
| 2018-11-30 | 1,270 | 1,276 | 1,261 | 1,274 | 22,600 | 1,274 |
| 2018-11-29 | 1,297 | 1,297 | 1,271 | 1,278 | 4,800 | 1,278 |
| 2018-11-28 | 1,273 | 1,288 | 1,263 | 1,285 | 9,100 | 1,285 |
| 2018-11-27 | 1,263 | 1,270 | 1,260 | 1,268 | 8,200 | 1,268 |
| 2018-11-26 | 1,260 | 1,267 | 1,258 | 1,263 | 14,000 | 1,263 |
| 2018-11-22 | 1,268 | 1,268 | 1,258 | 1,260 | 7,300 | 1,260 |
| 2018-11-21 | 1,260 | 1,268 | 1,245 | 1,266 | 9,300 | 1,266 |
| 2018-11-20 | 1,292 | 1,292 | 1,264 | 1,268 | 4,000 | 1,268 |
| 2018-11-19 | 1,297 | 1,297 | 1,284 | 1,288 | 8,800 | 1,288 |
| 2018-11-16 | 1,335 | 1,335 | 1,280 | 1,284 | 11,000 | 1,284 |
| 2018-11-15 | 1,269 | 1,280 | 1,265 | 1,275 | 15,200 | 1,275 |
| 2018-11-14 | 1,260 | 1,269 | 1,260 | 1,265 | 4,400 | 1,265 |
| 2018-11-13 | 1,310 | 1,310 | 1,260 | 1,260 | 23,500 | 1,260 |
| 2018-11-12 | 1,346 | 1,346 | 1,316 | 1,318 | 8,800 | 1,318 |
| 2018-11-09 | 1,348 | 1,367 | 1,348 | 1,350 | 21,800 | 1,350 |
| 2018-11-08 | 1,376 | 1,385 | 1,352 | 1,357 | 11,700 | 1,357 |
| 2018-11-07 | 1,371 | 1,394 | 1,371 | 1,385 | 10,000 | 1,385 |
| 2018-11-06 | 1,362 | 1,390 | 1,362 | 1,381 | 6,800 | 1,381 |
| 2018-11-05 | 1,373 | 1,386 | 1,371 | 1,375 | 2,200 | 1,375 |
| 2018-11-02 | 1,373 | 1,403 | 1,363 | 1,373 | 12,700 | 1,373 |
| 2018-11-01 | 1,415 | 1,427 | 1,391 | 1,391 | 9,900 | 1,391 |
| 2018-10-31 | 1,440 | 1,461 | 1,420 | 1,432 | 4,200 | 1,432 |
| 2018-10-30 | 1,388 | 1,447 | 1,386 | 1,430 | 4,300 | 1,430 |
| 2018-10-29 | 1,423 | 1,424 | 1,381 | 1,418 | 4,600 | 1,418 |
| 2018-10-26 | 1,425 | 1,455 | 1,424 | 1,424 | 2,400 | 1,424 |
| 2018-10-25 | 1,465 | 1,465 | 1,415 | 1,423 | 20,100 | 1,423 |
| 2018-10-24 | 1,461 | 1,471 | 1,460 | 1,467 | 8,000 | 1,467 |
| 2018-10-23 | 1,490 | 1,490 | 1,474 | 1,474 | 7,900 | 1,474 |
| 2018-10-22 | 1,480 | 1,480 | 1,480 | 1,480 | 500 | 1,480 |
| 2018-10-19 | 1,477 | 1,484 | 1,473 | 1,480 | 2,300 | 1,480 |
| 2018-10-18 | 1,488 | 1,488 | 1,480 | 1,482 | 2,800 | 1,482 |
| 2018-10-17 | 1,486 | 1,486 | 1,481 | 1,482 | 7,900 | 1,482 |
| 2018-10-16 | 1,485 | 1,485 | 1,480 | 1,482 | 21,500 | 1,482 |
| 2018-10-15 | 1,501 | 1,501 | 1,485 | 1,485 | 3,600 | 1,485 |
| 2018-10-12 | 1,490 | 1,501 | 1,480 | 1,501 | 11,400 | 1,501 |
| 2018-10-11 | 1,520 | 1,520 | 1,492 | 1,492 | 20,500 | 1,492 |
| 2018-10-10 | 1,544 | 1,544 | 1,523 | 1,524 | 1,600 | 1,524 |
| 2018-10-09 | 1,550 | 1,550 | 1,544 | 1,544 | 500 | 1,544 |
| 2018-10-05 | 1,560 | 1,560 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2018-10-04 | 1,565 | 1,565 | 1,558 | 1,559 | 2,000 | 1,559 |
| 2018-10-03 | 1,570 | 1,571 | 1,565 | 1,565 | 2,400 | 1,565 |
| 2018-10-02 | 1,570 | 1,572 | 1,570 | 1,570 | 4,300 | 1,570 |
| 2018-10-01 | 1,568 | 1,584 | 1,558 | 1,570 | 3,600 | 1,570 |
| 2018-09-28 | 1,620 | 1,623 | 1,604 | 1,608 | 1,300 | 1,608 |
| 2018-09-27 | 1,620 | 1,621 | 1,601 | 1,606 | 3,100 | 1,606 |
| 2018-09-26 | 1,629 | 1,636 | 1,629 | 1,632 | 4,000 | 1,632 |
| 2018-09-25 | 163 | 163 | 159 | 163 | 48,000 | 1,630 |
| 2018-09-21 | 160 | 163 | 160 | 163 | 74,000 | 1,630 |
| 2018-09-20 | 161 | 163 | 161 | 163 | 22,000 | 1,630 |
| 2018-09-19 | 163 | 164 | 162 | 162 | 26,000 | 1,620 |
| 2018-09-18 | 163 | 164 | 162 | 163 | 54,000 | 1,630 |
| 2018-09-14 | 162 | 163 | 161 | 163 | 63,000 | 1,630 |
| 2018-09-13 | 160 | 162 | 159 | 160 | 39,000 | 1,600 |
| 2018-09-12 | 161 | 161 | 159 | 160 | 66,000 | 1,600 |
| 2018-09-11 | 159 | 160 | 159 | 160 | 14,000 | 1,600 |
| 2018-09-10 | 159 | 161 | 159 | 159 | 59,000 | 1,590 |
| 2018-09-07 | 158 | 159 | 155 | 159 | 106,000 | 1,590 |
| 2018-09-06 | 165 | 175 | 159 | 159 | 797,000 | 1,590 |
| 2018-09-05 | 156 | 157 | 156 | 157 | 24,000 | 1,570 |
| 2018-09-04 | 157 | 157 | 156 | 156 | 14,000 | 1,560 |
| 2018-09-03 | 155 | 156 | 155 | 156 | 33,000 | 1,560 |
| 2018-08-31 | 156 | 157 | 154 | 155 | 35,000 | 1,550 |
| 2018-08-30 | 154 | 157 | 154 | 156 | 53,000 | 1,560 |
| 2018-08-29 | 154 | 155 | 154 | 155 | 9,000 | 1,550 |
| 2018-08-28 | 155 | 157 | 155 | 155 | 42,000 | 1,550 |
| 2018-08-27 | 153 | 154 | 152 | 154 | 27,000 | 1,540 |
| 2018-08-24 | 150 | 152 | 150 | 152 | 67,000 | 1,520 |
| 2018-08-23 | 152 | 152 | 150 | 151 | 39,000 | 1,510 |
| 2018-08-22 | 150 | 153 | 149 | 153 | 87,000 | 1,530 |
| 2018-08-21 | 151 | 152 | 150 | 150 | 49,000 | 1,500 |
| 2018-08-20 | 151 | 152 | 151 | 152 | 35,000 | 1,520 |
| 2018-08-17 | 152 | 152 | 152 | 152 | 14,000 | 1,520 |
| 2018-08-16 | 151 | 152 | 151 | 151 | 70,000 | 1,510 |
| 2018-08-15 | 152 | 152 | 150 | 152 | 18,000 | 1,520 |
| 2018-08-14 | 152 | 152 | 151 | 152 | 66,000 | 1,520 |
| 2018-08-13 | 151 | 154 | 151 | 153 | 76,000 | 1,530 |
| 2018-08-10 | 154 | 154 | 152 | 152 | 23,000 | 1,520 |
| 2018-08-09 | 153 | 154 | 152 | 153 | 108,000 | 1,530 |
| 2018-08-08 | 155 | 155 | 154 | 154 | 107,000 | 1,540 |
| 2018-08-07 | 156 | 156 | 155 | 155 | 12,000 | 1,550 |
| 2018-08-06 | 155 | 156 | 155 | 156 | 29,000 | 1,560 |
| 2018-08-03 | 154 | 157 | 154 | 156 | 190,000 | 1,560 |
| 2018-08-02 | 156 | 156 | 154 | 155 | 47,000 | 1,550 |
| 2018-08-01 | 156 | 156 | 153 | 155 | 157,000 | 1,550 |
| 2018-07-31 | 156 | 158 | 155 | 156 | 34,000 | 1,560 |
| 2018-07-30 | 156 | 158 | 155 | 156 | 68,000 | 1,560 |
| 2018-07-27 | 155 | 158 | 155 | 158 | 51,000 | 1,580 |
| 2018-07-26 | 156 | 157 | 154 | 157 | 161,000 | 1,570 |
| 2018-07-25 | 158 | 158 | 155 | 155 | 246,000 | 1,550 |
| 2018-07-24 | 158 | 159 | 157 | 158 | 41,000 | 1,580 |
| 2018-07-23 | 158 | 159 | 158 | 158 | 14,000 | 1,580 |
| 2018-07-20 | 157 | 159 | 156 | 159 | 66,000 | 1,590 |
| 2018-07-19 | 158 | 159 | 158 | 158 | 135,000 | 1,580 |
| 2018-07-18 | 159 | 159 | 159 | 159 | 88,000 | 1,590 |
| 2018-07-17 | 161 | 162 | 158 | 158 | 78,000 | 1,580 |
| 2018-07-13 | 163 | 164 | 161 | 163 | 35,000 | 1,630 |
| 2018-07-12 | 165 | 165 | 163 | 164 | 88,000 | 1,640 |
| 2018-07-11 | 163 | 164 | 162 | 164 | 22,000 | 1,640 |
| 2018-07-10 | 163 | 165 | 163 | 164 | 54,000 | 1,640 |
| 2018-07-09 | 163 | 164 | 161 | 163 | 64,000 | 1,630 |
| 2018-07-06 | 153 | 159 | 153 | 159 | 81,000 | 1,590 |
| 2018-07-05 | 157 | 157 | 151 | 154 | 201,000 | 1,540 |
| 2018-07-04 | 158 | 159 | 157 | 157 | 85,000 | 1,570 |
| 2018-07-03 | 163 | 163 | 160 | 160 | 82,000 | 1,600 |
| 2018-07-02 | 167 | 168 | 162 | 163 | 101,000 | 1,630 |
| 2018-06-29 | 168 | 168 | 167 | 167 | 29,000 | 1,670 |
| 2018-06-28 | 168 | 169 | 164 | 168 | 101,000 | 1,680 |
| 2018-06-27 | 163 | 168 | 163 | 168 | 122,000 | 1,680 |
| 2018-06-26 | 161 | 163 | 161 | 162 | 34,000 | 1,620 |
| 2018-06-25 | 161 | 166 | 160 | 164 | 92,000 | 1,640 |
| 2018-06-22 | 161 | 162 | 160 | 161 | 47,000 | 1,610 |
| 2018-06-21 | 165 | 165 | 162 | 163 | 67,000 | 1,630 |
| 2018-06-20 | 165 | 165 | 162 | 165 | 113,000 | 1,650 |
| 2018-06-19 | 175 | 176 | 165 | 165 | 374,000 | 1,650 |
| 2018-06-18 | 162 | 179 | 160 | 175 | 1,194,000 | 1,750 |
| 2018-06-15 | 159 | 160 | 157 | 160 | 66,000 | 1,600 |
| 2018-06-14 | 157 | 159 | 157 | 159 | 45,000 | 1,590 |
| 2018-06-13 | 159 | 159 | 158 | 159 | 39,000 | 1,590 |
| 2018-06-12 | 157 | 159 | 157 | 159 | 39,000 | 1,590 |
| 2018-06-11 | 157 | 157 | 156 | 157 | 70,000 | 1,570 |
| 2018-06-08 | 157 | 158 | 157 | 158 | 29,000 | 1,580 |
| 2018-06-07 | 158 | 159 | 158 | 159 | 23,000 | 1,590 |
| 2018-06-06 | 154 | 158 | 154 | 158 | 178,000 | 1,580 |
| 2018-06-05 | 156 | 156 | 155 | 155 | 226,000 | 1,550 |
| 2018-06-04 | 160 | 160 | 156 | 157 | 176,000 | 1,570 |
| 2018-06-01 | 163 | 163 | 157 | 158 | 371,000 | 1,580 |
| 2018-05-31 | 163 | 163 | 162 | 163 | 21,000 | 1,630 |
| 2018-05-30 | 161 | 163 | 161 | 163 | 30,000 | 1,630 |
| 2018-05-29 | 165 | 165 | 163 | 164 | 39,000 | 1,640 |
| 2018-05-28 | 165 | 165 | 164 | 165 | 24,000 | 1,650 |
| 2018-05-25 | 165 | 166 | 165 | 165 | 26,000 | 1,650 |
| 2018-05-24 | 168 | 168 | 165 | 165 | 52,000 | 1,650 |
| 2018-05-23 | 168 | 170 | 168 | 169 | 63,000 | 1,690 |
| 2018-05-22 | 168 | 169 | 167 | 169 | 50,000 | 1,690 |
| 2018-05-21 | 166 | 167 | 166 | 167 | 16,000 | 1,670 |
| 2018-05-18 | 168 | 168 | 166 | 166 | 52,000 | 1,660 |
| 2018-05-17 | 168 | 169 | 167 | 168 | 36,000 | 1,680 |
| 2018-05-16 | 168 | 169 | 168 | 169 | 14,000 | 1,690 |
| 2018-05-15 | 170 | 170 | 167 | 169 | 50,000 | 1,690 |
| 2018-05-14 | 171 | 171 | 170 | 171 | 18,000 | 1,710 |
| 2018-05-11 | 170 | 171 | 168 | 170 | 34,000 | 1,700 |
| 2018-05-10 | 166 | 169 | 166 | 169 | 50,000 | 1,690 |
| 2018-05-09 | 168 | 170 | 167 | 169 | 47,000 | 1,690 |
| 2018-05-08 | 168 | 170 | 168 | 170 | 66,000 | 1,700 |
| 2018-05-07 | 167 | 169 | 167 | 168 | 52,000 | 1,680 |
| 2018-05-02 | 168 | 168 | 166 | 168 | 17,000 | 1,680 |
| 2018-05-01 | 167 | 168 | 166 | 168 | 16,000 | 1,680 |
| 2018-04-27 | 166 | 168 | 164 | 167 | 65,000 | 1,670 |
| 2018-04-26 | 170 | 172 | 170 | 172 | 63,000 | 1,720 |
| 2018-04-25 | 168 | 170 | 167 | 170 | 26,000 | 1,700 |
| 2018-04-24 | 170 | 170 | 168 | 169 | 58,000 | 1,690 |
| 2018-04-23 | 167 | 170 | 167 | 170 | 32,000 | 1,700 |
| 2018-04-20 | 165 | 168 | 165 | 168 | 43,000 | 1,680 |
| 2018-04-19 | 163 | 166 | 163 | 166 | 40,000 | 1,660 |
| 2018-04-18 | 164 | 165 | 163 | 164 | 22,000 | 1,640 |
| 2018-04-17 | 164 | 164 | 161 | 163 | 131,000 | 1,630 |
| 2018-04-16 | 164 | 165 | 164 | 164 | 28,000 | 1,640 |
| 2018-04-13 | 162 | 165 | 162 | 165 | 70,000 | 1,650 |
| 2018-04-12 | 163 | 163 | 161 | 162 | 29,000 | 1,620 |
| 2018-04-11 | 164 | 164 | 162 | 162 | 46,000 | 1,620 |
| 2018-04-10 | 162 | 163 | 162 | 163 | 12,000 | 1,630 |
| 2018-04-09 | 162 | 164 | 162 | 164 | 15,000 | 1,640 |
| 2018-04-06 | 163 | 163 | 162 | 162 | 17,000 | 1,620 |
| 2018-04-05 | 162 | 165 | 161 | 163 | 89,000 | 1,630 |
| 2018-04-04 | 161 | 162 | 161 | 162 | 25,000 | 1,620 |
| 2018-04-03 | 159 | 161 | 159 | 161 | 26,000 | 1,610 |
| 2018-03-30 | 162 | 163 | 161 | 161 | 28,000 | 1,610 |
| 2018-03-29 | 162 | 162 | 160 | 161 | 195,000 | 1,610 |
| 2018-03-28 | 160 | 161 | 159 | 161 | 29,000 | 1,610 |
| 2018-03-27 | 160 | 162 | 159 | 162 | 84,000 | 1,620 |
| 2018-03-26 | 160 | 160 | 158 | 160 | 75,000 | 1,600 |
| 2018-03-23 | 162 | 162 | 160 | 160 | 121,000 | 1,600 |
| 2018-03-22 | 163 | 164 | 163 | 164 | 151,000 | 1,640 |
| 2018-03-20 | 164 | 164 | 162 | 163 | 45,000 | 1,630 |
| 2018-03-19 | 164 | 164 | 161 | 163 | 82,000 | 1,630 |
| 2018-03-16 | 165 | 165 | 163 | 164 | 43,000 | 1,640 |
| 2018-03-15 | 166 | 166 | 164 | 165 | 68,000 | 1,650 |
| 2018-03-14 | 168 | 168 | 165 | 167 | 69,000 | 1,670 |
| 2018-03-13 | 164 | 167 | 163 | 166 | 80,000 | 1,660 |
| 2018-03-12 | 165 | 166 | 163 | 164 | 123,000 | 1,640 |
| 2018-03-09 | 164 | 165 | 163 | 164 | 59,000 | 1,640 |
| 2018-03-08 | 165 | 165 | 163 | 164 | 33,000 | 1,640 |
| 2018-03-07 | 162 | 165 | 162 | 165 | 69,000 | 1,650 |
| 2018-03-06 | 163 | 166 | 163 | 165 | 117,000 | 1,650 |
| 2018-03-05 | 164 | 164 | 161 | 162 | 44,000 | 1,620 |
| 2018-03-02 | 166 | 166 | 164 | 164 | 170,000 | 1,640 |
| 2018-03-01 | 165 | 166 | 165 | 166 | 218,000 | 1,660 |
| 2018-02-28 | 169 | 169 | 164 | 165 | 159,000 | 1,650 |
| 2018-02-27 | 171 | 171 | 170 | 170 | 12,000 | 1,700 |
| 2018-02-26 | 169 | 171 | 169 | 170 | 80,000 | 1,700 |
| 2018-02-23 | 169 | 169 | 167 | 168 | 202,000 | 1,680 |
| 2018-02-22 | 167 | 168 | 166 | 167 | 26,000 | 1,670 |
| 2018-02-21 | 166 | 168 | 166 | 167 | 32,000 | 1,670 |
| 2018-02-20 | 168 | 168 | 166 | 167 | 21,000 | 1,670 |
| 2018-02-19 | 166 | 168 | 166 | 168 | 45,000 | 1,680 |
| 2018-02-16 | 163 | 167 | 163 | 167 | 52,000 | 1,670 |
| 2018-02-15 | 167 | 167 | 162 | 163 | 86,000 | 1,630 |
| 2018-02-14 | 163 | 163 | 160 | 162 | 187,000 | 1,620 |
| 2018-02-13 | 166 | 166 | 162 | 163 | 154,000 | 1,630 |
| 2018-02-09 | 162 | 166 | 160 | 166 | 176,000 | 1,660 |
| 2018-02-08 | 168 | 169 | 166 | 166 | 50,000 | 1,660 |
| 2018-02-07 | 170 | 173 | 168 | 168 | 176,000 | 1,680 |
| 2018-02-06 | 169 | 169 | 161 | 165 | 186,000 | 1,650 |
| 2018-02-05 | 175 | 175 | 173 | 174 | 82,000 | 1,740 |
| 2018-02-02 | 178 | 178 | 177 | 178 | 49,000 | 1,780 |
| 2018-02-01 | 178 | 178 | 177 | 178 | 81,000 | 1,780 |
| 2018-01-31 | 178 | 179 | 178 | 178 | 55,000 | 1,780 |
| 2018-01-30 | 178 | 181 | 177 | 178 | 150,000 | 1,780 |
| 2018-01-29 | 180 | 180 | 176 | 178 | 315,000 | 1,780 |
| 2018-01-26 | 187 | 188 | 184 | 185 | 190,000 | 1,850 |
| 2018-01-25 | 185 | 188 | 184 | 185 | 206,000 | 1,850 |
| 2018-01-24 | 183 | 184 | 182 | 183 | 60,000 | 1,830 |
| 2018-01-23 | 181 | 184 | 181 | 183 | 90,000 | 1,830 |
| 2018-01-22 | 181 | 182 | 181 | 181 | 44,000 | 1,810 |
| 2018-01-19 | 181 | 182 | 181 | 181 | 29,000 | 1,810 |
| 2018-01-18 | 181 | 183 | 181 | 182 | 47,000 | 1,820 |
| 2018-01-17 | 182 | 186 | 179 | 181 | 178,000 | 1,810 |
| 2018-01-16 | 182 | 183 | 182 | 182 | 55,000 | 1,820 |
| 2018-01-15 | 183 | 184 | 181 | 182 | 60,000 | 1,820 |
| 2018-01-12 | 187 | 187 | 183 | 183 | 107,000 | 1,830 |
| 2018-01-11 | 181 | 186 | 181 | 185 | 137,000 | 1,850 |
| 2018-01-10 | 179 | 182 | 178 | 181 | 169,000 | 1,810 |
| 2018-01-09 | 178 | 179 | 176 | 178 | 122,000 | 1,780 |
| 2018-01-05 | 175 | 176 | 174 | 175 | 80,000 | 1,750 |
| 2018-01-04 | 176 | 176 | 173 | 175 | 76,000 | 1,750 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
