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
2026-02-19	1,965	1,969	1,920	1,945	21,400	1,945
2026-02-18	1,854	1,959	1,845	1,952	58,300	1,952
2026-02-17	1,899	1,904	1,850	1,853	33,500	1,853
2026-02-16	1,910	1,963	1,896	1,898	33,500	1,898
2026-02-13	1,975	1,975	1,862	1,896	47,100	1,896
2026-02-12	1,987	2,028	1,962	1,976	51,000	1,976
2026-02-10	1,940	1,995	1,912	1,987	56,800	1,987
2026-02-09	1,950	1,965	1,915	1,935	42,200	1,935
2026-02-06	1,884	1,935	1,868	1,913	55,000	1,913
2026-02-05	1,862	1,954	1,862	1,938	79,400	1,938
2026-02-04	1,835	1,887	1,811	1,885	23,400	1,885
2026-02-03	1,803	1,861	1,803	1,851	24,500	1,851
2026-02-02	1,783	1,867	1,780	1,803	59,800	1,803
2026-01-30	1,797	1,817	1,774	1,800	19,400	1,800
2026-01-29	1,845	1,845	1,783	1,802	40,100	1,802
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