5612 日本鋳鉄管(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,048	1,052	1,041	1,048	7,800	1,048
2023-12-28	1,034	1,048	1,030	1,046	7,600	1,046
2023-12-27	1,030	1,030	1,008	1,020	45,000	1,020
2023-12-26	1,043	1,048	1,026	1,028	18,400	1,028
2023-12-25	1,057	1,057	1,041	1,041	2,100	1,041
2023-12-22	1,060	1,072	1,050	1,052	8,000	1,052
2023-12-21	1,071	1,071	1,064	1,064	2,300	1,064
2023-12-20	1,074	1,077	1,068	1,071	1,500	1,071
2023-12-19	1,077	1,077	1,063	1,074	1,300	1,074
2023-12-18	1,099	1,099	1,066	1,077	5,500	1,077
2023-12-15	1,063	1,100	1,063	1,097	6,200	1,097
2023-12-14	1,085	1,093	1,061	1,063	4,000	1,063
2023-12-13	1,116	1,116	1,082	1,085	5,800	1,085
2023-12-12	1,118	1,120	1,106	1,106	2,000	1,106
2023-12-11	1,117	1,120	1,104	1,118	1,600	1,118
2023-12-08	1,112	1,121	1,103	1,107	2,900	1,107
2023-12-07	1,121	1,128	1,117	1,117	2,900	1,117
2023-12-06	1,103	1,141	1,098	1,132	14,800	1,132
2023-12-05	1,177	1,180	1,128	1,137	9,300	1,137
2023-12-04	1,131	1,179	1,117	1,177	14,000	1,177
2023-12-01	1,095	1,156	1,084	1,131	16,100	1,131
2023-11-30	1,077	1,098	1,057	1,096	10,400	1,096
2023-11-29	1,064	1,074	1,052	1,066	6,000	1,066
2023-11-28	1,041	1,085	1,041	1,080	9,100	1,080
2023-11-27	1,041	1,042	1,032	1,042	3,500	1,042
2023-11-24	1,050	1,050	1,038	1,041	4,700	1,041
2023-11-22	1,042	1,055	1,042	1,048	2,100	1,048
2023-11-21	1,042	1,057	1,041	1,047	2,500	1,047
2023-11-20	1,041	1,047	1,033	1,039	4,000	1,039
2023-11-17	1,027	1,053	1,027	1,041	4,900	1,041
2023-11-16	1,053	1,053	1,041	1,041	2,700	1,041
2023-11-15	1,050	1,064	1,046	1,053	2,800	1,053
2023-11-14	1,036	1,050	1,036	1,050	5,400	1,050
2023-11-13	1,034	1,042	1,021	1,036	3,900	1,036
2023-11-10	1,045	1,045	1,033	1,034	1,100	1,034
2023-11-09	1,025	1,045	1,025	1,045	1,900	1,045
2023-11-08	1,034	1,034	1,024	1,028	700	1,028
2023-11-07	1,031	1,037	1,031	1,037	2,700	1,037
2023-11-06	1,037	1,037	1,018	1,029	1,900	1,029
2023-11-02	1,029	1,029	1,015	1,020	3,300	1,020
2023-11-01	1,023	1,048	1,007	1,015	6,600	1,015
2023-10-31	1,033	1,033	1,011	1,021	6,900	1,021
2023-10-30	1,100	1,107	1,030	1,030	17,000	1,030
2023-10-27	1,063	1,099	1,059	1,099	14,200	1,099
2023-10-26	1,064	1,071	1,046	1,059	6,400	1,059
2023-10-25	1,046	1,075	1,046	1,064	4,900	1,064
2023-10-24	1,038	1,041	1,010	1,041	6,300	1,041
2023-10-23	1,034	1,042	1,031	1,034	2,900	1,034
2023-10-20	1,034	1,048	1,034	1,044	1,800	1,044
2023-10-19	1,034	1,061	1,034	1,045	4,600	1,045
2023-10-18	1,061	1,068	1,053	1,053	4,000	1,053
2023-10-17	1,045	1,062	1,045	1,062	5,800	1,062
2023-10-16	1,050	1,050	1,040	1,041	5,700	1,041
2023-10-13	1,078	1,078	1,063	1,063	2,400	1,063
2023-10-12	1,074	1,087	1,068	1,077	3,400	1,077
2023-10-11	1,083	1,083	1,075	1,082	2,700	1,082
2023-10-10	1,110	1,118	1,071	1,074	7,500	1,074
2023-10-06	1,067	1,076	1,067	1,068	1,900	1,068
2023-10-05	1,052	1,070	1,052	1,061	5,100	1,061
2023-10-04	1,047	1,072	1,047	1,057	13,100	1,057
2023-10-03	1,120	1,126	1,082	1,082	14,900	1,082
2023-10-02	1,144	1,158	1,128	1,136	11,300	1,136
2023-09-29	1,201	1,201	1,151	1,151	10,900	1,151
2023-09-28	1,192	1,208	1,192	1,203	3,500	1,203
2023-09-27	1,205	1,210	1,200	1,208	4,300	1,208
2023-09-26	1,197	1,212	1,196	1,205	4,200	1,205
2023-09-25	1,205	1,210	1,198	1,203	10,100	1,203
2023-09-22	1,166	1,197	1,166	1,197	6,100	1,197
2023-09-21	1,188	1,206	1,179	1,183	8,800	1,183
2023-09-20	1,206	1,206	1,186	1,194	4,800	1,194
2023-09-19	1,195	1,208	1,192	1,206	10,400	1,206
2023-09-15	1,227	1,227	1,198	1,198	5,200	1,198
2023-09-14	1,192	1,202	1,182	1,201	9,700	1,201
2023-09-13	1,211	1,235	1,193	1,198	21,200	1,198
2023-09-12	1,249	1,256	1,211	1,224	16,200	1,224
2023-09-11	1,247	1,274	1,225	1,248	40,400	1,248
2023-09-08	1,160	1,231	1,143	1,217	65,400	1,217
2023-09-07	1,138	1,220	1,137	1,162	83,000	1,162
2023-09-06	1,114	1,220	1,109	1,137	79,200	1,137
2023-09-05	1,098	1,108	1,095	1,108	5,000	1,108
2023-09-04	1,099	1,137	1,099	1,115	13,300	1,115
2023-09-01	1,098	1,098	1,075	1,090	11,600	1,090
2023-08-31	1,069	1,077	1,066	1,068	2,900	1,068
2023-08-30	1,071	1,083	1,069	1,069	4,300	1,069
2023-08-29	1,078	1,087	1,075	1,079	3,200	1,079
2023-08-28	1,076	1,079	1,076	1,076	1,700	1,076
2023-08-25	1,071	1,078	1,070	1,071	3,400	1,071
2023-08-24	1,069	1,075	1,069	1,070	800	1,070
2023-08-23	1,070	1,070	1,060	1,068	4,100	1,068
2023-08-22	1,077	1,086	1,070	1,078	5,000	1,078
2023-08-21	1,043	1,077	1,040	1,077	5,600	1,077
2023-08-18	1,041	1,053	1,041	1,043	2,500	1,043
2023-08-17	1,051	1,053	1,045	1,052	6,100	1,052
2023-08-16	1,068	1,068	1,057	1,057	2,900	1,057
2023-08-15	1,075	1,075	1,062	1,071	4,300	1,071
2023-08-14	1,066	1,088	1,066	1,075	8,100	1,075
2023-08-10	1,055	1,061	1,040	1,061	8,300	1,061
2023-08-09	1,072	1,072	1,054	1,055	7,000	1,055
2023-08-08	1,051	1,093	1,040	1,073	64,400	1,073
2023-08-07	1,113	1,188	1,101	1,166	24,600	1,166
2023-08-04	1,099	1,103	1,089	1,099	4,800	1,099
2023-08-03	1,118	1,118	1,101	1,101	6,800	1,101
2023-08-02	1,145	1,145	1,120	1,124	9,900	1,124
2023-08-01	1,131	1,155	1,131	1,155	7,200	1,155
2023-07-31	1,150	1,150	1,130	1,145	6,700	1,145
2023-07-28	1,178	1,181	1,134	1,140	28,600	1,140
2023-07-27	1,199	1,200	1,172	1,200	5,500	1,200
2023-07-26	1,172	1,203	1,168	1,197	9,700	1,197
2023-07-25	1,164	1,180	1,158	1,170	7,900	1,170
2023-07-24	1,179	1,184	1,163	1,169	11,300	1,169
2023-07-21	1,177	1,194	1,160	1,168	13,600	1,168
2023-07-20	1,126	1,180	1,126	1,173	16,000	1,173
2023-07-19	1,115	1,116	1,099	1,116	5,000	1,116
2023-07-18	1,129	1,129	1,092	1,120	5,100	1,120
2023-07-14	1,130	1,132	1,117	1,127	6,500	1,127
2023-07-13	1,092	1,130	1,086	1,130	11,900	1,130
2023-07-12	1,073	1,093	1,065	1,092	7,600	1,092
2023-07-11	1,081	1,083	1,065	1,065	3,900	1,065
2023-07-10	1,081	1,081	1,075	1,078	1,700	1,078
2023-07-07	1,082	1,082	1,071	1,075	2,300	1,075
2023-07-06	1,082	1,082	1,074	1,074	2,300	1,074
2023-07-05	1,074	1,080	1,070	1,079	4,300	1,079
2023-07-04	1,080	1,080	1,074	1,074	4,000	1,074
2023-07-03	1,065	1,074	1,063	1,074	4,000	1,074
2023-06-30	1,063	1,066	1,060	1,065	4,200	1,065
2023-06-29	1,066	1,066	1,055	1,063	7,900	1,063
2023-06-28	1,075	1,076	1,069	1,070	2,000	1,070
2023-06-27	1,058	1,067	1,058	1,067	1,500	1,067
2023-06-26	1,051	1,061	1,051	1,061	1,500	1,061
2023-06-23	1,059	1,062	1,050	1,050	3,500	1,050
2023-06-22	1,052	1,056	1,049	1,052	2,300	1,052
2023-06-21	1,058	1,063	1,052	1,053	5,800	1,053
2023-06-20	1,071	1,081	1,057	1,066	5,600	1,066
2023-06-19	1,062	1,075	1,062	1,071	7,800	1,071
2023-06-16	1,046	1,057	1,043	1,055	5,800	1,055
2023-06-15	1,048	1,048	1,029	1,029	1,600	1,029
2023-06-14	1,061	1,066	1,036	1,039	6,000	1,039
2023-06-13	1,038	1,073	1,038	1,055	8,600	1,055
2023-06-12	1,035	1,038	1,035	1,038	1,400	1,038
2023-06-09	1,035	1,035	1,024	1,030	2,400	1,030
2023-06-08	1,033	1,034	1,026	1,026	2,800	1,026
2023-06-07	1,043	1,054	1,033	1,033	3,900	1,033
2023-06-06	1,050	1,066	1,040	1,043	5,600	1,043
2023-06-05	1,043	1,065	1,043	1,057	3,600	1,057
2023-06-02	1,024	1,040	1,013	1,035	7,700	1,035
2023-06-01	1,025	1,033	1,011	1,015	4,400	1,015
2023-05-31	1,039	1,039	1,025	1,025	4,900	1,025
2023-05-30	1,050	1,050	1,036	1,043	8,400	1,043
2023-05-29	1,052	1,059	1,052	1,055	700	1,055
2023-05-26	1,051	1,056	1,051	1,051	2,700	1,051
2023-05-25	1,062	1,062	1,053	1,059	2,200	1,059
2023-05-24	1,064	1,068	1,062	1,062	3,100	1,062
2023-05-23	1,057	1,064	1,052	1,057	5,100	1,057
2023-05-22	1,067	1,067	1,057	1,058	3,000	1,058
2023-05-19	1,057	1,072	1,057	1,072	2,800	1,072
2023-05-18	1,067	1,069	1,062	1,069	2,900	1,069
2023-05-17	1,065	1,067	1,058	1,067	4,200	1,067
2023-05-16	1,065	1,075	1,065	1,071	1,800	1,071
2023-05-15	1,059	1,075	1,048	1,075	6,100	1,075
2023-05-12	1,076	1,095	1,056	1,056	11,900	1,056
2023-05-11	1,075	1,075	1,064	1,064	4,400	1,064
2023-05-10	1,063	1,074	1,063	1,069	6,200	1,069
2023-05-09	1,044	1,089	1,044	1,089	18,400	1,089
2023-05-08	1,038	1,046	1,038	1,045	4,100	1,045
2023-05-02	1,042	1,048	1,039	1,047	3,800	1,047
2023-05-01	1,029	1,036	1,029	1,036	1,100	1,036
2023-04-28	1,030	1,040	1,021	1,040	4,700	1,040
2023-04-27	1,046	1,046	1,030	1,030	14,200	1,030
2023-04-26	1,047	1,047	1,039	1,040	1,600	1,040
2023-04-25	1,034	1,049	1,030	1,049	6,100	1,049
2023-04-24	1,030	1,042	1,026	1,034	4,400	1,034
2023-04-21	1,020	1,035	1,019	1,030	3,500	1,030
2023-04-20	1,025	1,025	1,020	1,020	1,200	1,020
2023-04-19	1,028	1,028	1,021	1,021	3,300	1,021
2023-04-18	1,044	1,044	1,023	1,023	1,400	1,023
2023-04-17	1,046	1,046	1,035	1,036	3,500	1,036
2023-04-14	1,048	1,048	1,037	1,037	6,000	1,037
2023-04-13	1,015	1,048	1,011	1,048	8,800	1,048
2023-04-12	1,016	1,016	1,003	1,015	3,000	1,015
2023-04-11	1,005	1,016	1,001	1,016	5,000	1,016
2023-04-10	1,007	1,007	1,004	1,004	1,500	1,004
2023-04-07	981	1,008	981	1,007	4,500	1,007
2023-04-06	990	992	980	980	6,000	980
2023-04-05	999	1,012	989	989	3,300	989
2023-04-04	1,005	1,010	999	1,006	4,600	1,006
2023-04-03	1,002	1,005	999	1,003	2,600	1,003
2023-03-31	1,008	1,010	1,001	1,001	3,100	1,001
2023-03-30	997	1,002	997	1,002	4,200	1,002
2023-03-29	990	1,003	990	1,003	5,300	1,003
2023-03-28	978	994	978	990	1,700	990
2023-03-27	981	981	978	981	1,000	981
2023-03-24	972	977	972	976	1,800	976
2023-03-23	966	977	965	972	4,900	972
2023-03-22	975	980	975	980	600	980
2023-03-20	968	974	965	965	2,600	965
2023-03-17	971	971	966	968	2,100	968
2023-03-16	961	969	958	969	3,400	969
2023-03-15	977	977	971	971	5,500	971
2023-03-14	1,000	1,000	973	976	6,200	976
2023-03-13	1,002	1,002	998	1,000	3,100	1,000
2023-03-10	1,010	1,010	1,004	1,005	2,800	1,005
2023-03-09	1,001	1,018	1,000	1,012	2,700	1,012
2023-03-08	1,014	1,016	1,002	1,002	6,200	1,002
2023-03-07	1,000	1,009	999	1,009	3,000	1,009
2023-03-06	1,003	1,010	1,000	1,000	3,800	1,000
2023-03-03	1,000	1,002	1,000	1,002	2,000	1,002
2023-03-02	1,012	1,012	1,000	1,000	2,100	1,000
2023-03-01	1,000	1,008	1,000	1,008	1,700	1,008
2023-02-28	1,014	1,014	1,000	1,000	4,100	1,000
2023-02-27	1,005	1,010	997	1,010	5,300	1,010
2023-02-24	987	1,002	987	995	3,700	995
2023-02-22	983	994	981	990	5,300	990
2023-02-21	982	984	980	984	3,300	984
2023-02-20	978	978	967	974	2,500	974
2023-02-17	960	980	960	980	8,600	980
2023-02-16	957	960	955	956	4,000	956
2023-02-15	953	958	953	955	10,900	955
2023-02-14	948	951	943	948	2,200	948
2023-02-13	946	948	939	945	4,800	945
2023-02-10	946	946	946	946	2,300	946
2023-02-09	946	952	946	946	1,300	946
2023-02-08	947	951	947	949	6,000	949
2023-02-07	954	954	946	946	1,600	946
2023-02-06	957	964	950	954	5,100	954
2023-02-03	976	976	951	951	5,600	951
2023-02-02	979	982	976	976	2,500	976
2023-02-01	981	982	972	982	6,600	982
2023-01-31	990	994	989	989	2,800	989
2023-01-30	1,003	1,007	990	990	17,100	990
2023-01-27	1,001	1,003	1,000	1,003	2,700	1,003
2023-01-26	1,000	1,000	994	996	1,800	996
2023-01-25	990	1,000	988	1,000	4,000	1,000
2023-01-24	1,011	1,012	991	992	8,400	992
2023-01-23	1,013	1,015	985	1,008	7,400	1,008
2023-01-20	995	1,010	995	1,007	6,500	1,007
2023-01-19	967	1,005	967	1,003	18,500	1,003
2023-01-18	953	971	953	971	6,000	971
2023-01-17	955	963	948	956	3,500	956
2023-01-16	958	963	958	959	2,100	959
2023-01-13	945	957	945	957	2,700	957
2023-01-12	941	950	941	949	3,700	949
2023-01-11	948	951	933	946	10,600	946
2023-01-10	952	955	952	954	2,300	954
2023-01-06	943	954	943	950	1,800	950
2023-01-05	951	952	945	945	3,700	945
2023-01-04	938	949	937	946	5,500	946

分割・併合履歴： [2018-09-26]1株→0.1株