1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 2020年

5612 日本鋳鉄管(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2461,2581,2371,2545,3001,254
2020-12-291,2191,2481,2191,2469,8001,246
2020-12-281,2191,2301,2161,21617,8001,216
2020-12-251,2371,2371,2201,2265,1001,226
2020-12-241,2161,2331,2161,2316,8001,231
2020-12-231,2151,2301,2111,22211,0001,222
2020-12-221,2711,2731,2091,22730,8001,227
2020-12-211,2961,2981,2661,27916,3001,279
2020-12-181,3221,3401,3081,3088,4001,308
2020-12-171,3551,3561,3151,32212,6001,322
2020-12-161,3211,3561,3041,35621,8001,356
2020-12-151,2871,3181,2871,31810,5001,318
2020-12-141,2891,2901,2791,2909,2001,290
2020-12-111,2791,2891,2791,2795,8001,279
2020-12-101,2851,3051,2801,2804,6001,280
2020-12-091,3171,3171,2981,2985,9001,298
2020-12-081,2701,3161,2701,31616,6001,316
2020-12-071,3121,3121,2751,28215,2001,282
2020-12-041,3071,3091,2911,2985,4001,298
2020-12-031,3051,3171,3021,3075,5001,307
2020-12-021,3161,3221,3031,3056,2001,305
2020-12-011,3161,3241,3071,30710,0001,307
2020-11-301,3401,3401,3101,31615,5001,316
2020-11-271,2591,2851,2591,2838,1001,283
2020-11-261,2561,2781,2561,2643,9001,264
2020-11-251,2721,2771,2531,2545,7001,254
2020-11-241,2761,2761,2611,2613,2001,261
2020-11-201,2501,2591,2441,2541,1001,254
2020-11-191,2461,2551,2331,2557,3001,255
2020-11-181,2671,2691,2421,2488,7001,248
2020-11-171,2861,2861,2491,27911,0001,279
2020-11-161,2901,2901,2701,2738,5001,273
2020-11-131,3061,3071,2741,27612,6001,276
2020-11-121,2941,3181,2941,31617,7001,316
2020-11-111,2921,3291,2881,29333,5001,293
2020-11-101,3111,3221,2871,29026,9001,290
2020-11-091,3141,3251,2981,31122,9001,311
2020-11-061,3021,3181,2941,31429,2001,314
2020-11-051,3031,3051,2861,30222,8001,302
2020-11-041,3171,3171,2771,30237,2001,302
2020-11-021,2381,2881,2381,28730,2001,287
2020-10-301,3001,3301,2321,232106,1001,232
2020-10-291,1911,2141,1901,21019,3001,210
2020-10-281,1991,2151,1921,21512,6001,215
2020-10-271,1841,2001,1721,20016,2001,200
2020-10-261,2001,2351,1881,18824,4001,188
2020-10-231,2061,2061,1701,19215,4001,192
2020-10-221,2261,2261,1931,19610,7001,196
2020-10-211,2251,2261,1981,2256,5001,225
2020-10-201,2111,2281,2111,2215,6001,221
2020-10-191,2231,2361,1941,23016,9001,230
2020-10-161,2301,2381,2171,2237,3001,223
2020-10-151,2541,2591,2311,2319,3001,231
2020-10-141,2831,2831,2511,2563,9001,256
2020-10-131,2331,2801,2301,28016,4001,280
2020-10-121,2501,2501,2311,2323,0001,232
2020-10-091,2571,2571,2381,2506,7001,250
2020-10-081,2461,2581,2401,2576,2001,257
2020-10-071,2281,2431,2281,2383,4001,238
2020-10-061,2351,2431,2251,2437,3001,243
2020-10-051,2351,2601,2321,23510,5001,235
2020-10-021,2851,2851,2261,23318,7001,233
2020-09-301,3001,3001,2461,25812,2001,258
2020-09-291,3401,3401,2141,30222,5001,302
2020-09-281,2921,3361,2681,33631,6001,336
2020-09-251,2911,2911,2691,28419,9001,284
2020-09-241,2571,2931,2421,29136,5001,291
2020-09-231,2341,2511,2241,24913,5001,249
2020-09-181,2081,2401,2021,22415,0001,224
2020-09-171,2151,2191,2001,2006,9001,200
2020-09-161,2081,2251,2001,21113,0001,211
2020-09-151,2081,2111,1971,2088,7001,208
2020-09-141,1911,2121,1901,20611,1001,206
2020-09-111,1991,1991,1861,1953,3001,195
2020-09-101,1781,2001,1781,20010,2001,200
2020-09-091,1721,1881,1701,1847,5001,184
2020-09-081,1941,2101,1851,1955,7001,195
2020-09-071,1751,2001,1711,2008,5001,200
2020-09-041,1681,1981,1601,1815,3001,181
2020-09-031,1901,1931,1711,1819,1001,181
2020-09-021,2081,2111,1821,1826,5001,182
2020-09-011,1901,2061,1901,1972,9001,197
2020-08-311,1931,2131,1851,1977,5001,197
2020-08-281,1851,2101,1531,16515,7001,165
2020-08-271,2001,2051,1751,1987,5001,198
2020-08-261,1961,2181,1871,19215,3001,192
2020-08-251,2021,2131,2021,2085,7001,208
2020-08-241,2221,2221,1951,2008,5001,200
2020-08-211,1851,2241,1851,2209,5001,220
2020-08-201,2151,2171,1901,1927,1001,192
2020-08-191,2341,2341,2121,2134,2001,213
2020-08-181,2281,2411,2061,21011,5001,210
2020-08-171,2471,2481,2311,2485,9001,248
2020-08-141,2331,2451,2281,2356,2001,235
2020-08-131,2241,2371,2041,2337,2001,233
2020-08-121,2041,2111,1831,21110,0001,211
2020-08-111,2001,2051,1741,20412,8001,204
2020-08-071,1651,1761,1491,1688,0001,168
2020-08-061,1701,1721,1521,1549,4001,154
2020-08-051,1421,1641,1401,1526,2001,152
2020-08-041,1651,1651,1381,15710,0001,157
2020-08-031,1301,1751,1301,14026,0001,140
2020-07-311,2351,2351,1771,19026,7001,190
2020-07-301,2181,2351,2151,2216,6001,221
2020-07-291,2471,2471,2161,22514,5001,225
2020-07-281,2681,2741,2491,2497,1001,249
2020-07-271,2091,2731,2091,26512,5001,265
2020-07-221,2631,2671,2211,23410,7001,234
2020-07-211,2361,2651,2351,2637,8001,263
2020-07-201,2371,2371,2161,23610,3001,236
2020-07-171,2641,2641,2361,2407,4001,240
2020-07-161,2781,2811,2551,2576,9001,257
2020-07-151,2731,2941,2651,2767,4001,276
2020-07-141,2741,2881,2741,2742,7001,274
2020-07-131,2371,2901,2371,28810,8001,288
2020-07-101,2371,2471,2301,23312,2001,233
2020-07-091,2801,2801,2411,25114,7001,251
2020-07-081,2571,2871,2451,27213,6001,272
2020-07-071,2751,2751,2401,2548,7001,254
2020-07-061,2401,2831,2401,26414,2001,264
2020-07-031,2401,2591,2321,2557,1001,255
2020-07-021,2721,2721,2311,24021,7001,240
2020-07-011,3181,3181,2631,27513,6001,275
2020-06-301,3391,3391,2901,31110,4001,311
2020-06-291,3001,3201,2911,31110,8001,311
2020-06-261,3201,3321,3041,32310,6001,323
2020-06-251,3601,3601,3031,31214,9001,312
2020-06-241,3551,3621,3401,3409,6001,340
2020-06-231,3961,3961,3351,3559,9001,355
2020-06-221,3791,3841,3631,3688,8001,368
2020-06-191,3771,3981,3611,39821,3001,398
2020-06-181,3881,3881,3481,37712,4001,377
2020-06-171,3361,3831,3311,37522,2001,375
2020-06-161,2771,3431,2761,33126,3001,331
2020-06-151,3411,3411,2641,26434,1001,264
2020-06-121,3061,3341,2971,32134,9001,321
2020-06-111,3881,3981,3631,36629,1001,366
2020-06-101,3891,4191,3851,40113,9001,401
2020-06-091,4131,4191,3851,39818,9001,398
2020-06-081,4111,4151,4021,41313,8001,413
2020-06-051,4161,4171,4001,41411,8001,414
2020-06-041,4391,4391,3981,41617,3001,416
2020-06-031,4301,4381,4061,42719,1001,427
2020-06-021,4281,4281,4001,42614,0001,426
2020-06-011,4201,4381,4011,40916,5001,409
2020-05-291,4151,4531,4101,41124,9001,411
2020-05-281,4401,4531,4111,43925,7001,439
2020-05-271,4181,4411,3941,43520,9001,435
2020-05-261,4261,4261,3881,39519,1001,395
2020-05-251,3851,4221,3851,41124,3001,411
2020-05-221,4391,4391,3851,39917,4001,399
2020-05-211,3981,4351,3961,42526,2001,425
2020-05-201,3701,4151,3651,40326,6001,403
2020-05-191,3771,3901,3221,36520,9001,365
2020-05-181,3661,3681,3231,35912,6001,359
2020-05-151,3791,3791,3081,35817,6001,358
2020-05-141,3681,3901,3461,34917,5001,349
2020-05-131,3591,3941,3511,38619,0001,386
2020-05-121,3491,3951,3371,38650,4001,386
2020-05-111,3221,3491,3211,33722,8001,337
2020-05-081,3041,3311,2911,32619,3001,326
2020-05-071,3151,3321,2971,30414,0001,304
2020-05-011,3401,3431,2561,29642,1001,296
2020-04-301,3821,4111,3361,34143,4001,341
2020-04-281,3531,3901,3261,36862,8001,368
2020-04-271,3721,4631,3721,44371,6001,443
2020-04-241,3441,3981,3311,34229,0001,342
2020-04-231,3331,3561,3101,35421,5001,354
2020-04-221,3101,3461,2851,29526,8001,295
2020-04-211,3521,3711,3081,35521,7001,355
2020-04-201,3531,3901,3451,37220,0001,372
2020-04-171,3331,3841,3261,36225,6001,362
2020-04-161,2901,3321,2891,33216,7001,332
2020-04-151,3491,3571,3171,32016,2001,320
2020-04-141,3341,3831,3211,37019,5001,370
2020-04-131,3681,3681,3281,33819,1001,338
2020-04-101,3321,3691,3181,36817,2001,368
2020-04-091,3321,3741,3321,34524,9001,345
2020-04-081,2991,3501,2771,34318,0001,343
2020-04-071,3121,3581,2701,30132,8001,301
2020-04-061,1511,2971,1501,28835,4001,288
2020-04-031,2141,2351,1301,17523,1001,175
2020-04-021,2491,2491,1871,20616,3001,206
2020-04-011,2521,2951,2121,22822,7001,228
2020-03-311,3971,3971,2691,28226,8001,282
2020-03-301,2231,3341,2231,31728,4001,317
2020-03-271,3101,3291,2681,32936,9001,329
2020-03-261,3221,3361,2801,28733,5001,287
2020-03-251,3001,3641,3001,36239,6001,362
2020-03-241,2281,2611,2041,25628,2001,256
2020-03-231,1911,2191,1581,20029,7001,200
2020-03-191,1731,2201,1501,22037,6001,220
2020-03-181,2401,2501,1601,17333,1001,173
2020-03-171,0601,2001,0341,19454,3001,194
2020-03-161,1801,1801,1001,10142,3001,101
2020-03-131,0291,1181,0041,09072,5001,090
2020-03-121,1631,2261,1301,13356,0001,133
2020-03-111,2761,3071,1851,19151,5001,191
2020-03-101,0851,2801,0691,25257,6001,252
2020-03-091,2181,2411,1431,14384,6001,143
2020-03-061,3511,3581,3071,30850,5001,308
2020-03-051,4001,4201,3661,38737,5001,387
2020-03-041,3481,3941,3101,37931,9001,379
2020-03-031,4331,4631,3441,34860,3001,348
2020-03-021,2931,4191,2721,38672,0001,386
2020-02-281,3001,3361,2521,263106,9001,263
2020-02-271,4681,4681,3751,38376,5001,383
2020-02-261,4711,4971,4171,46871,3001,468
2020-02-251,4521,5191,4511,49461,3001,494
2020-02-211,5321,5951,5321,56135,3001,561
2020-02-201,5901,5941,5351,54947,0001,549
2020-02-191,5001,5551,4841,54151,8001,541
2020-02-181,5391,5391,4741,48573,2001,485
2020-02-171,5851,5941,5211,54169,4001,541
2020-02-141,6221,6251,5751,60798,3001,607
2020-02-131,5711,6801,5711,642221,4001,642
2020-02-121,5201,5581,5031,55075,7001,550
2020-02-101,4831,5181,4821,50846,4001,508
2020-02-071,5261,5351,4871,50275,5001,502
2020-02-061,5001,5481,4941,53786,7001,537
2020-02-051,5491,5541,4821,482103,1001,482
2020-02-041,5051,5451,4851,517102,2001,517
2020-02-031,4571,5531,4181,529171,2001,529
2020-01-311,5221,5631,4701,487172,1001,487
2020-01-301,7261,7811,4801,520578,1001,520
2020-01-291,8381,8771,7271,806260,7001,806
2020-01-281,7841,7901,7101,785158,1001,785
2020-01-271,8331,9081,8011,824224,7001,824
2020-01-241,8132,0371,7821,909773,3001,909
2020-01-231,7111,7981,6831,774193,9001,774
2020-01-221,7091,7151,6781,69961,6001,699
2020-01-211,6661,7171,6521,70974,5001,709
2020-01-201,6501,7291,6481,687150,8001,687
2020-01-171,6031,6171,5901,59326,6001,593
2020-01-161,6401,6401,6031,60328,8001,603
2020-01-151,6071,6411,5921,63237,4001,632
2020-01-141,6601,6701,6021,60570,9001,605
2020-01-101,6201,6931,6141,652184,6001,652
2020-01-091,6101,6281,5631,56673,3001,566
2020-01-081,6301,6601,5411,614191,2001,614
2020-01-071,5141,7611,5101,575681,6001,575
2020-01-061,3391,4691,3181,461132,8001,461

分割・併合履歴 ： [2018-09-26]1株→0.1株