1. HOME >
  2. 株価時系列 >
  3. 5612 >
  4. 2021年

5612 日本鋳鉄管(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0291,0411,0291,0392,2001,039
2021-12-291,0121,0271,0121,02710,4001,027
2021-12-281,0101,0141,0011,0019,4001,001
2021-12-271,0211,0331,0091,00912,1001,009
2021-12-241,0361,0361,0191,0217,7001,021
2021-12-231,0551,0571,0331,03511,4001,035
2021-12-221,0721,0721,0461,05312,8001,053
2021-12-211,0911,0941,0701,07511,5001,075
2021-12-201,0931,0971,0901,0901,2001,090
2021-12-171,0981,0981,0931,0932,9001,093
2021-12-161,0961,1011,0951,0962,7001,096
2021-12-151,0921,1151,0921,0964,9001,096
2021-12-141,0911,0961,0911,0967001,096
2021-12-131,1141,1141,0961,1004,1001,100
2021-12-101,1041,1081,1001,1013,3001,101
2021-12-091,1201,1201,1101,1143,6001,114
2021-12-081,1311,1311,1091,1098,2001,109
2021-12-071,0921,1131,0921,10914,5001,109
2021-12-061,1241,1341,1221,1221,9001,122
2021-12-031,0831,1351,0831,11810,3001,118
2021-12-021,1091,1101,0831,0833,7001,083
2021-12-011,1111,1341,1101,1104,0001,110
2021-11-301,1491,1491,1131,1152,6001,115
2021-11-291,1201,1381,1151,1195,0001,119
2021-11-261,1651,1651,1481,1505,8001,150
2021-11-251,1701,1741,1681,1684,2001,168
2021-11-241,1711,1761,1701,1703,2001,170
2021-11-221,1731,1761,1701,1702,7001,170
2021-11-191,1711,1921,1711,1746,7001,174
2021-11-181,1971,1971,1691,1713,9001,171
2021-11-171,2071,2071,1991,1993,3001,199
2021-11-161,2161,2171,2161,2174001,217
2021-11-151,2241,2291,2221,2222,3001,222
2021-11-121,2211,2211,2081,2172,3001,217
2021-11-111,2121,2161,2121,2129001,212
2021-11-101,2181,2231,2171,2171,0001,217
2021-11-091,2211,2311,2201,2214,8001,221
2021-11-081,2101,2201,2101,2101,7001,210
2021-11-051,2201,2221,2091,2092,0001,209
2021-11-041,2251,2261,2121,2226,5001,222
2021-11-021,2181,2361,2181,2263,8001,226
2021-11-011,2141,2371,2141,2234,1001,223
2021-10-291,1961,2331,1961,21311,2001,213
2021-10-281,2701,2811,1961,19627,9001,196
2021-10-271,2351,2731,2271,26814,1001,268
2021-10-261,2111,2261,2111,2221,7001,222
2021-10-251,2101,2151,2081,2151,8001,215
2021-10-221,2171,2241,2081,2104,8001,210
2021-10-211,2471,2471,2131,2178,6001,217
2021-10-201,2291,2511,2241,2414,8001,241
2021-10-191,2521,2521,2351,2433,6001,243
2021-10-181,2731,2731,2231,23612,7001,236
2021-10-151,2401,2541,2341,2546,9001,254
2021-10-141,2791,2791,2381,24719,0001,247
2021-10-131,3181,3181,2711,28723,6001,287
2021-10-121,3321,3321,2711,29936,9001,299
2021-10-111,2501,3401,2401,34095,4001,340
2021-10-081,2851,4241,1851,230161,8001,230
2021-10-071,1711,1751,1651,1652,4001,165
2021-10-061,1841,1841,1761,1773,2001,177
2021-10-051,1791,1791,1651,1703,1001,170
2021-10-041,2001,2051,1781,1792,9001,179
2021-10-011,1791,1981,1791,1812,5001,181
2021-09-301,1831,1971,1831,1842,2001,184
2021-09-291,1781,1851,1781,1833,0001,183
2021-09-281,1861,2011,1861,1922,2001,192
2021-09-271,2001,2071,1891,1896,7001,189
2021-09-241,2041,2051,1931,1993,8001,199
2021-09-221,2061,2131,1981,1983,7001,198
2021-09-211,2041,2151,1991,2154,9001,215
2021-09-171,2131,2131,2021,2095,6001,209
2021-09-161,2341,2341,2021,2136,5001,213
2021-09-151,2261,2311,2251,2311,9001,231
2021-09-141,2271,2341,2261,2335,2001,233
2021-09-131,2261,2331,2261,2322,4001,232
2021-09-101,2101,2261,2101,2263,3001,226
2021-09-091,2121,2211,2121,2191,7001,219
2021-09-081,2151,2201,2071,2204,0001,220
2021-09-071,2301,2301,2211,2223,8001,222
2021-09-061,2361,2361,2261,2342,7001,234
2021-09-031,2171,2301,2141,2304,3001,230
2021-09-021,2291,2291,2181,2181,2001,218
2021-09-011,2251,2251,2151,2232,2001,223
2021-08-311,2171,2241,2111,2212,1001,221
2021-08-301,1991,2171,1941,2175,2001,217
2021-08-271,1951,1981,1931,1981,2001,198
2021-08-261,1901,1971,1891,1951,4001,195
2021-08-251,1961,1961,1901,1901,1001,190
2021-08-241,2021,2021,1851,1893,8001,189
2021-08-231,1821,2291,1781,20112,8001,201
2021-08-201,1751,1851,1741,1741,8001,174
2021-08-191,1751,1801,1741,1741,4001,174
2021-08-181,1791,1851,1781,1782,1001,178
2021-08-171,1811,1901,1801,1901,7001,190
2021-08-161,2121,2121,1801,1808,7001,180
2021-08-131,1851,2011,1851,2013,7001,201
2021-08-121,1801,1871,1801,1833,6001,183
2021-08-111,1891,1981,1821,1892,3001,189
2021-08-101,1891,1981,1861,1972,7001,197
2021-08-061,1821,1891,1821,1865,0001,186
2021-08-051,2001,2021,1961,2012,6001,201
2021-08-041,2081,2101,2001,2017,7001,201
2021-08-031,2151,2151,2051,2082,9001,208
2021-08-021,2101,2201,2061,2156,1001,215
2021-07-301,1991,2201,1981,21028,1001,210
2021-07-291,2561,2891,2561,2895,5001,289
2021-07-281,2511,2601,2501,2604,9001,260
2021-07-271,2531,2551,2501,2531,6001,253
2021-07-261,2551,2551,2491,2531,0001,253
2021-07-211,2541,2541,2371,2471,7001,247
2021-07-201,2311,2541,2311,2361,7001,236
2021-07-191,2371,2491,2371,2402,2001,240
2021-07-161,2451,2501,2421,2451,7001,245
2021-07-151,2451,2531,2441,2451,9001,245
2021-07-141,2551,2551,2451,2471,3001,247
2021-07-131,2451,2541,2451,2543,7001,254
2021-07-121,2411,2601,2371,2443,7001,244
2021-07-091,2431,2431,2341,2376,0001,237
2021-07-081,2521,2621,2441,2462,6001,246
2021-07-071,2531,2601,2511,2515,5001,251
2021-07-061,2581,2581,2531,2587001,258
2021-07-051,2601,2601,2551,2581,9001,258
2021-07-021,2591,2591,2441,2532,9001,253
2021-07-011,2361,2401,2331,2402,2001,240
2021-06-301,2481,2501,2401,2404,0001,240
2021-06-291,2571,2571,2411,2413,8001,241
2021-06-281,2601,2601,2501,2501,9001,250
2021-06-251,2411,2411,2261,2415,3001,241
2021-06-241,2451,2451,2251,2267,9001,226
2021-06-231,2451,2561,2361,2367,9001,236
2021-06-221,2901,2901,2431,24315,5001,243
2021-06-211,2781,2781,2601,26015,7001,260
2021-06-181,3001,3061,2971,2977,3001,297
2021-06-171,3101,3101,3001,3014,0001,301
2021-06-161,3151,3151,3031,3053,3001,305
2021-06-151,3181,3191,3061,3152,9001,315
2021-06-141,3191,3211,3001,3157,8001,315
2021-06-111,3441,3441,3201,3206,0001,320
2021-06-101,3301,3381,3301,3362,0001,336
2021-06-091,3401,3491,3261,3274,0001,327
2021-06-081,3411,3491,3301,3305,3001,330
2021-06-071,3411,3411,3401,3412,9001,341
2021-06-041,3501,3501,3411,3412,2001,341
2021-06-031,3511,3531,3451,3492,5001,349
2021-06-021,3541,3691,3501,3512,7001,351
2021-06-011,3691,3691,3531,3562,8001,356
2021-05-311,3761,3761,3581,3632,8001,363
2021-05-281,3471,3591,3461,3593,8001,359
2021-05-271,3661,3661,3501,3504,5001,350
2021-05-261,3731,3761,3631,3636,0001,363
2021-05-251,3821,3821,3651,3782,2001,378
2021-05-241,3801,3881,3731,3733,7001,373
2021-05-211,3671,3881,3671,3834,6001,383
2021-05-201,3591,3691,3551,3645,9001,364
2021-05-191,3391,3541,3361,3443,9001,344
2021-05-181,3201,3451,3151,3394,2001,339
2021-05-171,3351,3371,3111,3252,8001,325
2021-05-141,3641,3641,3261,3356,8001,335
2021-05-131,3301,3441,3301,3402,6001,340
2021-05-121,3531,3571,3321,34910,7001,349
2021-05-111,3851,3851,3511,3536,3001,353
2021-05-101,4121,4121,3701,3708,3001,370
2021-05-071,4011,4021,3901,39011,7001,390
2021-05-061,4201,4201,3971,4017,1001,401
2021-04-301,4271,4671,4021,40223,4001,402
2021-04-281,4341,4871,4181,48720,5001,487
2021-04-271,4171,4301,4061,4206,4001,420
2021-04-261,4101,4171,4021,4173,2001,417
2021-04-231,4231,4231,4051,4102,5001,410
2021-04-221,3961,4221,3941,4225,3001,422
2021-04-211,4211,4231,3871,39112,1001,391
2021-04-201,4191,4481,4151,4226,8001,422
2021-04-191,4311,4361,4141,4365,9001,436
2021-04-161,4231,4351,4231,4311,6001,431
2021-04-151,4061,4331,4041,4334,3001,433
2021-04-141,4431,4451,4151,41511,3001,415
2021-04-131,4601,4601,4431,4435,4001,443
2021-04-121,4811,4811,4421,4607,9001,460
2021-04-091,4521,4851,4521,4696,0001,469
2021-04-081,4711,4711,4501,4545,9001,454
2021-04-071,4461,4721,4421,4727,5001,472
2021-04-061,4521,4651,4411,4468,0001,446
2021-04-051,4621,4621,4361,4364,5001,436
2021-04-021,4291,4411,4101,4419,5001,441
2021-04-011,4561,4611,4201,4219,9001,421
2021-03-311,4631,4851,4361,45733,7001,457
2021-03-301,4541,4821,4491,48211,2001,482
2021-03-291,4911,4911,4261,46624,1001,466
2021-03-261,4491,4781,4421,47813,8001,478
2021-03-251,4021,4471,4021,44020,6001,440
2021-03-241,4501,4531,3781,39127,8001,391
2021-03-231,4941,4941,4501,4509,8001,450
2021-03-221,4671,4861,4611,47118,6001,471
2021-03-191,4331,4741,4301,45816,1001,458
2021-03-181,4381,4561,4291,45615,0001,456
2021-03-171,4271,4301,4171,4307,0001,430
2021-03-161,4421,4421,4151,4248,6001,424
2021-03-151,4211,4511,4211,44215,4001,442
2021-03-121,4191,4251,3971,4219,1001,421
2021-03-111,4251,4311,4191,4197,2001,419
2021-03-101,4061,4281,4011,42824,0001,428
2021-03-091,4121,4121,3921,40612,3001,406
2021-03-081,4121,4131,3881,4008,4001,400
2021-03-051,3971,4061,3801,39412,0001,394
2021-03-041,3811,4111,3751,39913,3001,399
2021-03-031,3591,3951,3591,39412,4001,394
2021-03-021,3851,3901,3561,37212,4001,372
2021-03-011,3651,3781,3651,36911,3001,369
2021-02-261,3541,3691,3431,36213,3001,362
2021-02-251,3531,3671,3531,3678,7001,367
2021-02-241,3901,3921,3501,35221,7001,352
2021-02-221,3981,4151,3841,39218,1001,392
2021-02-191,3851,4051,3711,38816,4001,388
2021-02-181,4271,4271,3941,40620,9001,406
2021-02-171,3711,3941,3651,39116,7001,391
2021-02-161,4271,4271,3731,38527,8001,385
2021-02-151,4411,4741,4101,41453,3001,414
2021-02-121,4041,4181,3701,38643,5001,386
2021-02-101,4541,4771,3951,43185,0001,431
2021-02-091,3951,6061,3681,481538,8001,481
2021-02-081,2981,3141,2971,30614,1001,306
2021-02-051,2971,3101,2841,2949,4001,294
2021-02-041,3121,3121,2931,2975,9001,297
2021-02-031,2811,3131,2721,31322,1001,313
2021-02-021,2731,2851,2541,2807,5001,280
2021-02-011,2531,2771,2411,27311,4001,273
2021-01-291,3001,3041,2571,25725,5001,257
2021-01-281,3001,3001,2501,29661,0001,296
2021-01-271,3181,3181,2891,30523,9001,305
2021-01-261,3061,3091,2881,30616,5001,306
2021-01-251,2591,3181,2541,31837,6001,318
2021-01-221,2461,2521,2311,25213,0001,252
2021-01-211,2351,2501,2351,2454,4001,245
2021-01-201,2291,2551,2291,24510,8001,245
2021-01-191,2191,2331,2191,2295,0001,229
2021-01-181,2371,2411,2271,2276,8001,227
2021-01-151,2521,2521,2381,2455,3001,245
2021-01-141,2601,2601,2401,24912,5001,249
2021-01-131,2671,2671,2481,2564,7001,256
2021-01-121,2401,2671,2361,2679,6001,267
2021-01-081,2581,2581,2331,24513,6001,245
2021-01-071,2421,2561,2241,23111,6001,231
2021-01-061,2191,2421,2191,2424,2001,242
2021-01-051,2301,2321,2151,22510,8001,225
2021-01-041,2571,2571,2301,2325,6001,232

分割・併合履歴 ： [2018-09-26]1株→0.1株