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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,638 | 1,650 | 1,620 | 1,625 | 27,800 | 1,625 |
| 2024-07-25 | 1,684 | 1,700 | 1,650 | 1,650 | 42,100 | 1,650 |
| 2024-07-24 | 1,719 | 1,759 | 1,689 | 1,700 | 30,000 | 1,700 |
| 2024-07-23 | 1,686 | 1,735 | 1,686 | 1,719 | 17,400 | 1,719 |
| 2024-07-22 | 1,731 | 1,731 | 1,683 | 1,683 | 33,000 | 1,683 |
| 2024-07-19 | 1,714 | 1,744 | 1,713 | 1,735 | 32,500 | 1,735 |
| 2024-07-18 | 1,729 | 1,761 | 1,705 | 1,712 | 42,500 | 1,712 |
| 2024-07-17 | 1,760 | 1,804 | 1,735 | 1,740 | 51,600 | 1,740 |
| 2024-07-16 | 1,801 | 1,834 | 1,732 | 1,773 | 58,800 | 1,773 |
| 2024-07-12 | 1,804 | 1,877 | 1,802 | 1,810 | 60,500 | 1,810 |
| 2024-07-11 | 1,756 | 1,847 | 1,756 | 1,826 | 102,000 | 1,826 |
| 2024-07-10 | 1,863 | 1,915 | 1,745 | 1,767 | 173,400 | 1,767 |
| 2024-07-09 | 2,139 | 2,177 | 1,823 | 1,861 | 984,200 | 1,861 |
| 2024-07-08 | 1,951 | 1,951 | 1,951 | 1,951 | 23,800 | 1,951 |
| 2024-07-05 | 1,567 | 1,567 | 1,545 | 1,551 | 9,800 | 1,551 |
| 2024-07-04 | 1,570 | 1,575 | 1,554 | 1,555 | 13,200 | 1,555 |
| 2024-07-03 | 1,574 | 1,592 | 1,541 | 1,565 | 23,500 | 1,565 |
| 2024-07-02 | 1,634 | 1,638 | 1,566 | 1,572 | 23,600 | 1,572 |
| 2024-07-01 | 1,620 | 1,646 | 1,619 | 1,630 | 8,700 | 1,630 |
| 2024-06-28 | 1,646 | 1,646 | 1,601 | 1,625 | 9,400 | 1,625 |
| 2024-06-27 | 1,617 | 1,692 | 1,615 | 1,637 | 21,400 | 1,637 |
| 2024-06-26 | 1,635 | 1,652 | 1,596 | 1,606 | 18,400 | 1,606 |
| 2024-06-25 | 1,695 | 1,695 | 1,632 | 1,648 | 17,300 | 1,648 |
| 2024-06-24 | 1,648 | 1,677 | 1,610 | 1,676 | 38,200 | 1,676 |
| 2024-06-21 | 1,575 | 1,635 | 1,550 | 1,613 | 34,400 | 1,613 |
| 2024-06-20 | 1,540 | 1,576 | 1,523 | 1,535 | 9,400 | 1,535 |
| 2024-06-19 | 1,607 | 1,636 | 1,522 | 1,537 | 35,800 | 1,537 |
| 2024-06-18 | 1,563 | 1,586 | 1,545 | 1,586 | 13,100 | 1,586 |
| 2024-06-17 | 1,549 | 1,565 | 1,530 | 1,542 | 11,200 | 1,542 |
| 2024-06-14 | 1,510 | 1,550 | 1,510 | 1,546 | 9,200 | 1,546 |
| 2024-06-13 | 1,547 | 1,564 | 1,514 | 1,514 | 28,700 | 1,514 |
| 2024-06-12 | 1,505 | 1,547 | 1,488 | 1,547 | 23,300 | 1,547 |
| 2024-06-11 | 1,512 | 1,515 | 1,489 | 1,498 | 13,800 | 1,498 |
| 2024-06-10 | 1,458 | 1,522 | 1,458 | 1,513 | 23,900 | 1,513 |
| 2024-06-07 | 1,432 | 1,459 | 1,426 | 1,457 | 10,700 | 1,457 |
| 2024-06-06 | 1,453 | 1,453 | 1,416 | 1,435 | 10,300 | 1,435 |
| 2024-06-05 | 1,486 | 1,486 | 1,425 | 1,440 | 20,100 | 1,440 |
| 2024-06-04 | 1,434 | 1,485 | 1,430 | 1,485 | 22,100 | 1,485 |
| 2024-06-03 | 1,453 | 1,460 | 1,427 | 1,441 | 13,500 | 1,441 |
| 2024-05-31 | 1,387 | 1,426 | 1,379 | 1,426 | 21,900 | 1,426 |
| 2024-05-30 | 1,393 | 1,394 | 1,372 | 1,390 | 26,300 | 1,390 |
| 2024-05-29 | 1,396 | 1,405 | 1,391 | 1,399 | 13,000 | 1,399 |
| 2024-05-28 | 1,433 | 1,433 | 1,394 | 1,405 | 11,200 | 1,405 |
| 2024-05-27 | 1,428 | 1,445 | 1,387 | 1,410 | 11,000 | 1,410 |
| 2024-05-24 | 1,381 | 1,406 | 1,377 | 1,402 | 9,000 | 1,402 |
| 2024-05-23 | 1,393 | 1,420 | 1,388 | 1,391 | 12,400 | 1,391 |
| 2024-05-22 | 1,397 | 1,399 | 1,389 | 1,399 | 10,900 | 1,399 |
| 2024-05-21 | 1,400 | 1,408 | 1,391 | 1,396 | 5,100 | 1,396 |
| 2024-05-20 | 1,373 | 1,406 | 1,373 | 1,399 | 10,200 | 1,399 |
| 2024-05-17 | 1,336 | 1,364 | 1,335 | 1,364 | 6,800 | 1,364 |
| 2024-05-16 | 1,385 | 1,385 | 1,332 | 1,338 | 24,000 | 1,338 |
| 2024-05-15 | 1,401 | 1,401 | 1,364 | 1,382 | 11,100 | 1,382 |
| 2024-05-14 | 1,410 | 1,416 | 1,403 | 1,416 | 3,200 | 1,416 |
| 2024-05-13 | 1,422 | 1,427 | 1,382 | 1,420 | 14,900 | 1,420 |
| 2024-05-10 | 1,450 | 1,454 | 1,406 | 1,406 | 21,400 | 1,406 |
| 2024-05-09 | 1,391 | 1,446 | 1,375 | 1,416 | 34,700 | 1,416 |
| 2024-05-08 | 1,364 | 1,386 | 1,342 | 1,386 | 32,900 | 1,386 |
| 2024-05-07 | 1,342 | 1,346 | 1,330 | 1,337 | 12,300 | 1,337 |
| 2024-05-02 | 1,349 | 1,349 | 1,325 | 1,325 | 12,700 | 1,325 |
| 2024-05-01 | 1,355 | 1,355 | 1,335 | 1,349 | 11,700 | 1,349 |
| 2024-04-30 | 1,386 | 1,396 | 1,300 | 1,356 | 109,400 | 1,356 |
| 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
