5612 日本鋳鉄管(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-04-26 | 1,263 | 1,288 | 1,238 | 1,238 | 36,700 | 1,238 |
2024-04-25 | 1,313 | 1,313 | 1,280 | 1,288 | 9,000 | 1,288 |
2024-04-24 | 1,328 | 1,328 | 1,301 | 1,315 | 10,400 | 1,315 |
2024-04-23 | 1,261 | 1,315 | 1,236 | 1,281 | 17,800 | 1,281 |
2024-04-22 | 1,232 | 1,232 | 1,223 | 1,231 | 1,600 | 1,231 |
2024-04-19 | 1,261 | 1,261 | 1,212 | 1,212 | 7,300 | 1,212 |
2024-04-18 | 1,213 | 1,263 | 1,213 | 1,257 | 5,600 | 1,257 |
2024-04-17 | 1,226 | 1,256 | 1,215 | 1,215 | 6,200 | 1,215 |
2024-04-16 | 1,257 | 1,257 | 1,226 | 1,226 | 6,400 | 1,226 |
2024-04-15 | 1,240 | 1,260 | 1,240 | 1,251 | 4,400 | 1,251 |
2024-04-12 | 1,284 | 1,284 | 1,232 | 1,245 | 13,400 | 1,245 |
2024-04-11 | 1,251 | 1,263 | 1,251 | 1,261 | 3,200 | 1,261 |
2024-04-10 | 1,280 | 1,284 | 1,251 | 1,260 | 4,500 | 1,260 |
2024-04-09 | 1,237 | 1,282 | 1,237 | 1,270 | 10,200 | 1,270 |
2024-04-08 | 1,288 | 1,288 | 1,226 | 1,237 | 20,200 | 1,237 |
2024-04-05 | 1,317 | 1,328 | 1,280 | 1,280 | 22,400 | 1,280 |
2024-04-04 | 1,310 | 1,380 | 1,308 | 1,347 | 32,900 | 1,347 |
2024-04-03 | 1,264 | 1,320 | 1,255 | 1,306 | 36,000 | 1,306 |
2024-04-02 | 1,246 | 1,311 | 1,242 | 1,248 | 42,000 | 1,248 |
2024-04-01 | 1,215 | 1,255 | 1,201 | 1,245 | 23,000 | 1,245 |
2024-03-29 | 1,179 | 1,200 | 1,179 | 1,199 | 14,800 | 1,199 |
2024-03-28 | 1,158 | 1,174 | 1,158 | 1,160 | 7,400 | 1,160 |
2024-03-27 | 1,198 | 1,199 | 1,191 | 1,193 | 3,800 | 1,193 |
2024-03-26 | 1,199 | 1,205 | 1,181 | 1,185 | 11,600 | 1,185 |
2024-03-25 | 1,196 | 1,206 | 1,192 | 1,193 | 15,800 | 1,193 |
2024-03-22 | 1,196 | 1,203 | 1,188 | 1,191 | 6,200 | 1,191 |
2024-03-21 | 1,183 | 1,198 | 1,183 | 1,189 | 7,100 | 1,189 |
2024-03-19 | 1,171 | 1,180 | 1,158 | 1,171 | 8,900 | 1,171 |
2024-03-18 | 1,173 | 1,173 | 1,162 | 1,164 | 2,400 | 1,164 |
2024-03-15 | 1,174 | 1,174 | 1,160 | 1,165 | 3,900 | 1,165 |
2024-03-14 | 1,152 | 1,174 | 1,152 | 1,174 | 6,400 | 1,174 |
2024-03-13 | 1,150 | 1,167 | 1,150 | 1,158 | 4,200 | 1,158 |
2024-03-12 | 1,129 | 1,150 | 1,129 | 1,150 | 2,700 | 1,150 |
2024-03-11 | 1,133 | 1,170 | 1,112 | 1,141 | 21,900 | 1,141 |
2024-03-08 | 1,133 | 1,154 | 1,130 | 1,147 | 5,500 | 1,147 |
2024-03-07 | 1,145 | 1,148 | 1,133 | 1,144 | 9,700 | 1,144 |
2024-03-06 | 1,133 | 1,149 | 1,133 | 1,139 | 2,900 | 1,139 |
2024-03-05 | 1,137 | 1,149 | 1,130 | 1,140 | 5,200 | 1,140 |
2024-03-04 | 1,161 | 1,161 | 1,138 | 1,139 | 15,600 | 1,139 |
2024-03-01 | 1,160 | 1,169 | 1,160 | 1,161 | 6,900 | 1,161 |
2024-02-29 | 1,170 | 1,173 | 1,163 | 1,164 | 7,000 | 1,164 |
2024-02-28 | 1,169 | 1,180 | 1,169 | 1,171 | 3,600 | 1,171 |
2024-02-27 | 1,177 | 1,177 | 1,167 | 1,172 | 2,700 | 1,172 |
2024-02-26 | 1,175 | 1,182 | 1,172 | 1,177 | 6,700 | 1,177 |
2024-02-22 | 1,165 | 1,167 | 1,158 | 1,166 | 5,200 | 1,166 |
2024-02-21 | 1,153 | 1,164 | 1,153 | 1,159 | 2,100 | 1,159 |
2024-02-20 | 1,154 | 1,160 | 1,151 | 1,153 | 2,400 | 1,153 |
2024-02-19 | 1,156 | 1,156 | 1,147 | 1,151 | 5,900 | 1,151 |
2024-02-16 | 1,138 | 1,154 | 1,138 | 1,150 | 7,300 | 1,150 |
2024-02-15 | 1,134 | 1,164 | 1,133 | 1,158 | 12,800 | 1,158 |
2024-02-14 | 1,150 | 1,156 | 1,135 | 1,140 | 5,600 | 1,140 |
2024-02-13 | 1,161 | 1,164 | 1,151 | 1,151 | 3,800 | 1,151 |
2024-02-09 | 1,156 | 1,166 | 1,147 | 1,161 | 6,200 | 1,161 |
2024-02-08 | 1,165 | 1,176 | 1,146 | 1,174 | 12,100 | 1,174 |
2024-02-07 | 1,178 | 1,179 | 1,172 | 1,178 | 4,400 | 1,178 |
2024-02-06 | 1,190 | 1,190 | 1,177 | 1,178 | 2,700 | 1,178 |
2024-02-05 | 1,181 | 1,187 | 1,165 | 1,187 | 10,700 | 1,187 |
2024-02-02 | 1,208 | 1,208 | 1,172 | 1,172 | 16,400 | 1,172 |
2024-02-01 | 1,170 | 1,213 | 1,168 | 1,212 | 43,600 | 1,212 |
2024-01-31 | 1,120 | 1,145 | 1,120 | 1,145 | 5,500 | 1,145 |
2024-01-30 | 1,150 | 1,152 | 1,118 | 1,118 | 29,200 | 1,118 |
2024-01-29 | 1,130 | 1,147 | 1,130 | 1,147 | 2,200 | 1,147 |
2024-01-26 | 1,123 | 1,135 | 1,123 | 1,127 | 3,300 | 1,127 |
2024-01-25 | 1,135 | 1,137 | 1,127 | 1,127 | 5,000 | 1,127 |
2024-01-24 | 1,135 | 1,141 | 1,128 | 1,130 | 4,900 | 1,130 |
2024-01-23 | 1,150 | 1,150 | 1,138 | 1,141 | 3,300 | 1,141 |
2024-01-22 | 1,145 | 1,157 | 1,133 | 1,150 | 8,200 | 1,150 |
2024-01-19 | 1,158 | 1,168 | 1,135 | 1,145 | 16,600 | 1,145 |
2024-01-18 | 1,150 | 1,166 | 1,136 | 1,157 | 6,200 | 1,157 |
2024-01-17 | 1,159 | 1,219 | 1,159 | 1,161 | 42,200 | 1,161 |
2024-01-16 | 1,139 | 1,175 | 1,119 | 1,159 | 29,200 | 1,159 |
2024-01-15 | 1,119 | 1,131 | 1,110 | 1,110 | 7,900 | 1,110 |
2024-01-12 | 1,135 | 1,138 | 1,094 | 1,106 | 15,000 | 1,106 |
2024-01-11 | 1,090 | 1,139 | 1,085 | 1,130 | 22,500 | 1,130 |
2024-01-10 | 1,080 | 1,090 | 1,080 | 1,081 | 3,100 | 1,081 |
2024-01-09 | 1,091 | 1,091 | 1,071 | 1,080 | 13,800 | 1,080 |
2024-01-05 | 1,110 | 1,110 | 1,071 | 1,081 | 14,700 | 1,081 |
2024-01-04 | 1,123 | 1,139 | 1,080 | 1,100 | 31,600 | 1,100 |
分割・併合履歴 : [2018-09-26]1株→0.1株