5612 日本鋳鉄管(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	905	921	905	920	4,600	920
2022-12-29	906	907	904	904	2,800	904
2022-12-28	902	904	900	904	6,500	904
2022-12-27	907	907	902	907	4,700	907
2022-12-26	904	910	902	906	6,200	906
2022-12-23	916	916	902	902	11,200	902
2022-12-22	927	927	915	920	2,800	920
2022-12-21	926	926	915	915	5,400	915
2022-12-20	928	932	926	926	5,300	926
2022-12-19	929	935	928	928	5,000	928
2022-12-16	929	931	927	929	2,000	929
2022-12-15	933	933	924	929	6,400	929
2022-12-14	930	931	930	931	2,100	931
2022-12-13	931	932	930	930	2,500	930
2022-12-12	944	944	931	931	2,300	931
2022-12-09	939	939	935	936	6,500	936
2022-12-08	944	944	940	940	2,400	940
2022-12-07	940	948	940	941	1,700	941
2022-12-06	952	952	941	942	2,300	942
2022-12-05	954	954	944	953	1,400	953
2022-12-02	951	952	950	950	3,200	950
2022-12-01	954	954	951	954	2,700	954
2022-11-30	962	964	954	954	3,400	954
2022-11-29	956	962	954	960	3,000	960
2022-11-28	958	960	953	959	8,200	959
2022-11-25	957	957	955	957	1,200	957
2022-11-24	958	958	951	957	3,300	957
2022-11-22	941	958	940	958	5,400	958
2022-11-21	941	941	933	934	1,400	934
2022-11-18	943	943	936	939	1,200	939
2022-11-17	947	947	940	943	2,500	943
2022-11-16	944	948	944	947	900	947
2022-11-15	945	950	940	940	1,200	940
2022-11-14	954	954	937	937	4,400	937
2022-11-11	950	956	950	951	2,300	951
2022-11-10	946	949	942	949	3,300	949
2022-11-09	942	949	941	943	1,100	943
2022-11-08	941	948	941	948	2,100	948
2022-11-07	941	941	933	938	2,300	938
2022-11-04	925	933	925	929	8,200	929
2022-11-02	928	928	925	926	2,300	926
2022-11-01	943	944	923	925	8,800	925
2022-10-31	943	943	928	928	3,700	928
2022-10-28	941	949	930	930	27,700	930
2022-10-27	946	948	943	943	3,600	943
2022-10-26	950	950	941	946	2,600	946
2022-10-25	943	949	943	945	1,200	945
2022-10-24	951	951	943	943	2,300	943
2022-10-21	941	952	941	943	1,200	943
2022-10-20	955	955	942	943	2,900	943
2022-10-19	955	955	948	952	1,000	952
2022-10-18	944	950	944	948	1,500	948
2022-10-17	955	956	944	944	3,800	944
2022-10-14	948	961	944	955	11,100	955
2022-10-13	960	960	946	946	6,600	946
2022-10-12	958	960	952	960	1,900	960
2022-10-11	960	960	953	954	3,700	954
2022-10-07	953	954	953	953	2,400	953
2022-10-06	955	960	951	960	3,900	960
2022-10-05	957	965	955	956	4,300	956
2022-10-04	954	962	954	962	1,700	962
2022-10-03	955	955	954	954	700	954
2022-09-30	960	961	960	961	800	961
2022-09-29	962	965	960	965	1,200	965
2022-09-28	965	965	959	965	6,600	965
2022-09-27	965	972	965	965	2,100	965
2022-09-26	965	967	964	964	3,900	964
2022-09-22	973	973	967	967	3,500	967
2022-09-21	971	972	970	970	1,400	970
2022-09-20	973	978	969	971	3,200	971
2022-09-16	971	973	969	969	3,600	969
2022-09-15	976	976	972	975	2,300	975
2022-09-14	972	981	972	976	2,200	976
2022-09-13	979	980	979	980	500	980
2022-09-12	970	980	970	979	3,700	979
2022-09-09	979	985	972	972	3,500	972
2022-09-08	972	977	972	977	2,100	977
2022-09-07	980	980	973	973	2,500	973
2022-09-06	974	983	974	980	2,300	980
2022-09-05	973	975	973	974	2,400	974
2022-09-02	979	979	975	975	5,600	975
2022-09-01	979	980	977	977	3,100	977
2022-08-31	980	982	980	980	1,300	980
2022-08-30	978	981	978	981	700	981
2022-08-29	980	980	978	979	2,000	979
2022-08-26	984	984	983	984	500	984
2022-08-25	992	992	984	984	1,100	984
2022-08-24	981	990	981	990	2,400	990
2022-08-23	986	987	980	981	1,900	981
2022-08-22	984	986	980	986	4,600	986
2022-08-19	982	990	982	990	2,600	990
2022-08-18	981	982	981	982	2,000	982
2022-08-17	982	991	982	985	2,100	985
2022-08-16	982	985	981	985	1,900	985
2022-08-15	986	988	980	984	4,500	984
2022-08-12	993	995	988	994	3,500	994
2022-08-10	994	994	985	993	4,000	993
2022-08-09	985	988	984	986	6,600	986
2022-08-08	987	993	984	985	3,800	985
2022-08-05	984	993	983	988	1,900	988
2022-08-04	997	997	984	986	8,000	986
2022-08-03	993	995	992	992	1,700	992
2022-08-02	999	999	993	994	1,800	994
2022-08-01	1,000	1,000	994	999	1,700	999
2022-07-29	993	1,000	993	1,000	1,700	1,000
2022-07-28	997	999	993	995	4,100	995
2022-07-27	1,010	1,010	994	998	5,100	998
2022-07-26	1,007	1,010	1,001	1,010	2,400	1,010
2022-07-25	998	1,005	994	1,002	7,500	1,002
2022-07-22	998	999	996	996	1,800	996
2022-07-21	996	999	992	992	3,800	992
2022-07-20	995	999	992	992	5,100	992
2022-07-19	994	994	993	993	800	993
2022-07-15	1,000	1,000	993	993	3,100	993
2022-07-14	1,000	1,000	994	998	1,300	998
2022-07-13	996	996	994	994	800	994
2022-07-12	1,000	1,004	992	996	5,400	996
2022-07-11	1,007	1,007	995	999	4,300	999
2022-07-08	1,002	1,007	994	994	2,800	994
2022-07-07	994	1,010	994	996	6,400	996
2022-07-06	999	1,001	994	994	1,800	994
2022-07-05	999	1,002	999	1,000	1,000	1,000
2022-07-04	1,000	1,000	999	999	1,500	999
2022-07-01	998	1,004	998	1,004	5,100	1,004
2022-06-30	1,010	1,013	1,000	1,000	4,900	1,000
2022-06-29	1,002	1,017	1,002	1,017	5,000	1,017
2022-06-28	1,013	1,015	1,001	1,008	5,100	1,008
2022-06-27	1,005	1,010	1,003	1,005	2,000	1,005
2022-06-24	1,001	1,003	998	1,003	1,000	1,003
2022-06-23	998	1,001	998	998	2,400	998
2022-06-22	1,002	1,003	994	1,001	2,100	1,001
2022-06-21	1,002	1,003	1,000	1,003	1,300	1,003
2022-06-20	996	1,003	994	996	3,700	996
2022-06-17	999	1,003	988	996	7,800	996
2022-06-16	1,000	1,004	1,000	1,003	1,500	1,003
2022-06-15	1,005	1,006	1,000	1,000	2,700	1,000
2022-06-14	1,012	1,012	1,006	1,007	1,500	1,007
2022-06-13	1,014	1,015	1,014	1,015	900	1,015
2022-06-10	1,016	1,021	1,016	1,021	2,100	1,021
2022-06-09	1,018	1,025	1,015	1,025	2,400	1,025
2022-06-08	1,011	1,021	1,011	1,015	1,400	1,015
2022-06-07	1,007	1,015	1,007	1,015	900	1,015
2022-06-06	1,003	1,010	1,003	1,009	1,800	1,009
2022-06-03	1,009	1,015	1,005	1,008	2,400	1,008
2022-06-02	1,009	1,016	1,007	1,015	2,900	1,015
2022-06-01	1,003	1,010	1,000	1,010	2,600	1,010
2022-05-31	1,006	1,007	1,005	1,007	1,900	1,007
2022-05-30	1,003	1,016	1,000	1,016	7,600	1,016
2022-05-27	1,009	1,009	1,000	1,005	3,500	1,005
2022-05-26	1,000	1,002	990	999	5,000	999
2022-05-25	1,002	1,010	998	1,010	4,100	1,010
2022-05-24	1,002	1,005	1,001	1,001	1,000	1,001
2022-05-23	1,005	1,005	999	1,002	1,000	1,002
2022-05-20	1,000	1,003	996	1,003	1,700	1,003
2022-05-19	1,000	1,005	997	1,005	2,000	1,005
2022-05-18	1,003	1,003	1,000	1,000	4,800	1,000
2022-05-17	1,000	1,008	1,000	1,003	1,800	1,003
2022-05-16	1,001	1,002	1,001	1,002	1,600	1,002
2022-05-13	1,011	1,011	1,000	1,000	1,800	1,000
2022-05-12	1,008	1,008	1,000	1,000	1,600	1,000
2022-05-11	1,006	1,008	1,001	1,008	1,100	1,008
2022-05-10	1,006	1,009	1,005	1,005	600	1,005
2022-05-09	1,006	1,011	1,006	1,006	1,100	1,006
2022-05-06	1,030	1,030	1,005	1,006	1,700	1,006
2022-05-02	1,012	1,014	1,001	1,006	2,300	1,006
2022-04-28	1,013	1,029	1,012	1,014	5,900	1,014
2022-04-27	1,036	1,046	1,019	1,046	8,600	1,046
2022-04-26	1,044	1,047	1,034	1,047	1,300	1,047
2022-04-25	1,021	1,040	1,021	1,040	4,000	1,040
2022-04-22	1,051	1,051	1,036	1,040	5,100	1,040
2022-04-21	1,036	1,051	1,036	1,051	5,700	1,051
2022-04-20	1,020	1,030	1,020	1,030	2,300	1,030
2022-04-19	1,015	1,020	1,015	1,020	900	1,020
2022-04-18	1,012	1,018	1,005	1,014	3,900	1,014
2022-04-15	1,015	1,018	1,015	1,018	1,000	1,018
2022-04-14	1,015	1,015	1,011	1,015	400	1,015
2022-04-13	1,005	1,012	1,005	1,009	3,300	1,009
2022-04-12	1,003	1,008	991	1,005	6,600	1,005
2022-04-11	1,022	1,029	1,003	1,003	5,600	1,003
2022-04-08	1,041	1,041	1,027	1,027	4,100	1,027
2022-04-07	1,052	1,052	1,031	1,047	5,500	1,047
2022-04-06	1,065	1,070	1,062	1,067	5,600	1,067
2022-04-05	1,058	1,069	1,058	1,066	4,900	1,066
2022-04-04	1,033	1,063	1,032	1,063	5,200	1,063
2022-04-01	1,066	1,066	1,033	1,038	6,300	1,038
2022-03-31	1,065	1,073	1,062	1,062	2,600	1,062
2022-03-30	1,076	1,078	1,060	1,065	5,000	1,065
2022-03-29	1,074	1,079	1,064	1,079	5,300	1,079
2022-03-28	1,083	1,083	1,054	1,069	6,500	1,069
2022-03-25	1,039	1,058	1,037	1,056	8,300	1,056
2022-03-24	1,036	1,039	1,033	1,039	2,500	1,039
2022-03-23	1,036	1,038	1,035	1,038	9,000	1,038
2022-03-22	1,024	1,036	1,024	1,036	8,600	1,036
2022-03-18	1,010	1,025	1,010	1,017	4,400	1,017
2022-03-17	1,026	1,030	1,010	1,022	7,400	1,022
2022-03-16	1,004	1,007	1,003	1,007	1,800	1,007
2022-03-15	998	1,006	998	1,003	1,900	1,003
2022-03-14	994	998	994	998	600	998
2022-03-11	997	999	991	994	4,900	994
2022-03-10	1,007	1,007	998	1,002	4,000	1,002
2022-03-09	998	1,003	994	994	1,500	994
2022-03-08	991	994	990	993	2,100	993
2022-03-07	1,009	1,009	991	991	1,200	991
2022-03-04	999	999	992	994	2,700	994
2022-03-03	999	1,003	997	1,002	1,700	1,002
2022-03-02	1,005	1,005	998	998	3,300	998
2022-03-01	1,013	1,013	1,000	1,000	1,700	1,000
2022-02-28	1,001	1,003	998	1,000	1,400	1,000
2022-02-25	995	998	991	998	3,400	998
2022-02-24	1,001	1,001	989	994	4,500	994
2022-02-22	1,008	1,008	998	1,000	2,600	1,000
2022-02-21	1,006	1,019	998	999	4,100	999
2022-02-18	1,000	1,005	998	1,005	4,000	1,005
2022-02-17	1,003	1,010	1,003	1,004	800	1,004
2022-02-16	1,007	1,008	1,003	1,003	1,500	1,003
2022-02-15	1,012	1,012	1,002	1,002	1,000	1,002
2022-02-14	1,016	1,016	1,002	1,002	4,000	1,002
2022-02-10	1,025	1,025	1,015	1,020	1,500	1,020
2022-02-09	1,010	1,017	1,010	1,015	3,100	1,015
2022-02-08	1,007	1,010	1,003	1,010	1,300	1,010
2022-02-07	1,009	1,009	1,001	1,001	3,200	1,001
2022-02-04	1,007	1,009	1,006	1,007	2,100	1,007
2022-02-03	1,003	1,003	1,000	1,000	1,200	1,000
2022-02-02	1,005	1,005	1,000	1,000	2,200	1,000
2022-02-01	1,028	1,028	995	1,003	5,400	1,003
2022-01-31	1,008	1,008	1,004	1,004	4,100	1,004
2022-01-28	990	1,003	990	1,003	5,200	1,003
2022-01-27	996	1,004	991	991	5,300	991
2022-01-26	995	1,000	995	996	2,300	996
2022-01-25	1,000	1,000	992	999	5,000	999
2022-01-24	998	1,000	994	1,000	4,600	1,000
2022-01-21	1,003	1,005	1,000	1,000	3,100	1,000
2022-01-20	1,012	1,012	1,000	1,000	3,900	1,000
2022-01-19	1,029	1,029	1,012	1,012	6,900	1,012
2022-01-18	1,011	1,019	1,007	1,015	2,600	1,015
2022-01-17	1,020	1,023	1,006	1,009	6,100	1,009
2022-01-14	1,021	1,021	1,021	1,021	1,300	1,021
2022-01-13	1,031	1,033	1,025	1,026	3,500	1,026
2022-01-12	1,027	1,045	1,025	1,031	6,100	1,031
2022-01-11	1,029	1,029	1,026	1,027	1,100	1,027
2022-01-07	1,040	1,040	1,022	1,029	4,400	1,029
2022-01-06	1,039	1,042	1,028	1,031	5,400	1,031
2022-01-05	1,058	1,059	1,035	1,039	2,400	1,039
2022-01-04	1,050	1,055	1,032	1,044	4,400	1,044

分割・併合履歴： [2018-09-26]1株→0.1株