5612 日本鋳鉄管(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,818 | 1,864 | 1,780 | 1,832 | 46,200 | 1,832 |
| 2026-01-27 | 1,838 | 1,845 | 1,812 | 1,830 | 21,500 | 1,830 |
| 2026-01-26 | 1,890 | 1,917 | 1,813 | 1,822 | 73,100 | 1,822 |
| 2026-01-23 | 1,871 | 1,928 | 1,856 | 1,887 | 47,100 | 1,887 |
| 2026-01-22 | 1,870 | 1,889 | 1,841 | 1,864 | 48,000 | 1,864 |
| 2026-01-21 | 1,871 | 1,900 | 1,845 | 1,866 | 79,800 | 1,866 |
| 2026-01-20 | 1,965 | 2,047 | 1,901 | 1,932 | 155,900 | 1,932 |
| 2026-01-19 | 1,974 | 1,974 | 1,903 | 1,960 | 124,600 | 1,960 |
| 2026-01-16 | 2,221 | 2,249 | 1,971 | 2,020 | 312,200 | 2,020 |
| 2026-01-15 | 2,001 | 2,130 | 1,969 | 2,121 | 263,800 | 2,121 |
| 2026-01-14 | 1,928 | 2,015 | 1,900 | 1,982 | 197,400 | 1,982 |
| 2026-01-13 | 1,810 | 1,978 | 1,767 | 1,888 | 438,200 | 1,888 |
| 2026-01-09 | 1,713 | 1,728 | 1,699 | 1,700 | 27,000 | 1,700 |
| 2026-01-08 | 1,724 | 1,735 | 1,696 | 1,728 | 37,400 | 1,728 |
| 2026-01-07 | 1,706 | 1,752 | 1,700 | 1,706 | 48,300 | 1,706 |
| 2026-01-06 | 1,739 | 1,762 | 1,701 | 1,706 | 37,000 | 1,706 |
| 2026-01-05 | 1,718 | 1,796 | 1,711 | 1,738 | 89,200 | 1,738 |
分割・併合履歴 ： [2018-09-26]1株→0.1株