5612 日本鋳鉄管(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,213 | 1,215 | 1,175 | 1,175 | 37,100 | 1,175 |
| 2025-02-03 | 1,193 | 1,332 | 1,192 | 1,205 | 133,000 | 1,205 |
| 2025-01-31 | 1,230 | 1,243 | 1,175 | 1,190 | 77,000 | 1,190 |
| 2025-01-30 | 1,218 | 1,235 | 1,132 | 1,180 | 205,000 | 1,180 |
| 2025-01-29 | 1,098 | 1,170 | 1,078 | 1,122 | 43,800 | 1,122 |
| 2025-01-28 | 1,062 | 1,065 | 1,025 | 1,038 | 6,000 | 1,038 |
| 2025-01-27 | 1,026 | 1,065 | 1,023 | 1,062 | 13,100 | 1,062 |
| 2025-01-24 | 1,021 | 1,023 | 1,014 | 1,023 | 4,700 | 1,023 |
| 2025-01-23 | 1,024 | 1,029 | 1,022 | 1,022 | 1,100 | 1,022 |
| 2025-01-22 | 1,020 | 1,028 | 1,016 | 1,025 | 2,900 | 1,025 |
| 2025-01-21 | 1,015 | 1,017 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2025-01-20 | 1,007 | 1,014 | 1,007 | 1,014 | 2,000 | 1,014 |
| 2025-01-17 | 1,002 | 1,008 | 1,001 | 1,006 | 7,500 | 1,006 |
| 2025-01-16 | 1,002 | 1,009 | 1,001 | 1,003 | 8,400 | 1,003 |
| 2025-01-15 | 1,005 | 1,006 | 1,001 | 1,001 | 5,500 | 1,001 |
| 2025-01-14 | 1,040 | 1,040 | 1,007 | 1,009 | 5,500 | 1,009 |
| 2025-01-10 | 1,016 | 1,030 | 1,015 | 1,021 | 4,200 | 1,021 |
| 2025-01-09 | 1,020 | 1,032 | 1,015 | 1,018 | 6,300 | 1,018 |
| 2025-01-08 | 1,040 | 1,041 | 1,030 | 1,035 | 2,900 | 1,035 |
| 2025-01-07 | 1,048 | 1,048 | 1,040 | 1,041 | 4,000 | 1,041 |
| 2025-01-06 | 1,036 | 1,056 | 1,036 | 1,049 | 7,200 | 1,049 |
分割・併合履歴 ： [2018-09-26]1株→0.1株