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
2025-07-101,4861,5241,4791,51546,6001,515
2025-07-091,4491,4861,4491,48318,6001,483
2025-07-081,4821,4821,4501,45427,4001,454
2025-07-071,4901,5091,4671,47865,1001,478
2025-07-041,4191,4591,4081,44646,3001,446
2025-07-031,3971,4211,3881,40426,1001,404
2025-07-021,3951,3981,3731,39717,1001,397
2025-07-011,4221,4221,3901,39516,1001,395
2025-06-301,4281,4801,4201,42068,6001,420
2025-06-271,3871,4001,3661,36820,8001,368
2025-06-261,3771,3921,3771,38910,0001,389
2025-06-251,3941,3941,3701,37718,5001,377
2025-06-241,3921,4421,3921,39527,3001,395
2025-06-231,4111,4111,3781,39332,5001,393
2025-06-201,4351,4351,4001,41335,9001,413
2025-06-191,4231,4531,4231,42822,2001,428
2025-06-181,4441,4511,4181,42932,1001,429
2025-06-171,4511,4671,4351,45122,7001,451
2025-06-161,4671,4841,4401,44039,7001,440
2025-06-131,4851,4911,4451,46636,8001,466
2025-06-121,4951,5221,4691,48843,4001,488
2025-06-111,5141,5311,4731,47347,7001,473
2025-06-101,4131,5201,4121,500145,7001,500
2025-06-091,4401,4471,4141,41537,6001,415
2025-06-061,4551,4731,4381,43827,5001,438
2025-06-051,4901,4991,4521,45241,3001,452
2025-06-041,4751,6421,4641,490453,2001,490
2025-06-031,5431,5531,4501,460143,7001,460
2025-06-021,4761,5241,4611,517140,1001,517
2025-05-301,5691,5701,4441,476252,5001,476
2025-05-291,4871,5741,4551,499472,5001,499
2025-05-281,3411,3461,3071,30721,5001,307
2025-05-271,2931,3581,2931,33240,5001,332
2025-05-261,2951,3231,2871,29320,2001,293
2025-05-231,2831,3011,2831,29511,4001,295
2025-05-221,2831,2901,2651,28115,1001,281
2025-05-211,3101,3101,2831,28335,3001,283
2025-05-201,3061,3351,2801,32442,2001,324
2025-05-191,3181,3181,2841,29016,7001,290
2025-05-161,2901,3251,2901,31116,0001,311
2025-05-151,3461,3671,2861,290111,1001,290
2025-05-141,2821,3481,2821,34856,0001,348
2025-05-131,2921,2971,2721,28123,0001,281
2025-05-121,3061,3371,2501,270164,2001,270
2025-05-091,2561,3331,2501,27677,1001,276
2025-05-081,2681,2711,2401,25936,0001,259
2025-05-071,2711,2901,2511,27035,2001,270
2025-05-021,3571,3571,2711,27165,4001,271
2025-05-011,4141,4181,2921,357168,6001,357
2025-04-301,2341,3801,2201,366245,8001,366
2025-04-281,2941,3471,1701,274253,4001,274
2025-04-251,2561,2761,2511,26810,6001,268
2025-04-241,2501,2551,2351,2415,2001,241
2025-04-231,2471,2661,2471,25010,1001,250
2025-04-221,2621,2771,2451,25213,2001,252
2025-04-211,2801,2961,2771,2778,9001,277
2025-04-181,2731,3021,2731,2958,2001,295
2025-04-171,2451,2721,2451,2725,7001,272
2025-04-161,2701,2771,2451,2536,6001,253
2025-04-151,3101,3101,2731,2789,4001,278
2025-04-141,2991,3081,2811,29411,5001,294
2025-04-111,2261,2801,1961,28014,3001,280
2025-04-101,2921,2921,2451,25624,4001,256
2025-04-091,2171,2551,1711,20225,3001,202
2025-04-081,1551,2541,1551,22834,2001,228
2025-04-071,1101,1351,0901,09748,8001,097
2025-04-041,2561,2641,1851,23052,2001,230
2025-04-031,2651,3151,2571,28634,4001,286
2025-04-021,3381,3551,3251,32510,4001,325
2025-04-011,3981,3981,3371,33733,5001,337
2025-03-311,4311,4311,3651,38548,7001,385
2025-03-281,4531,5441,4481,46166,4001,461
2025-03-271,4571,4621,4411,44815,5001,448
2025-03-261,4751,4781,4501,46529,3001,465
2025-03-251,5061,5201,4741,47526,0001,475
2025-03-241,5311,5311,4901,50429,5001,504
2025-03-211,5621,5621,5281,54023,2001,540
2025-03-191,5371,5751,5091,57338,7001,573
2025-03-181,5001,5901,4931,54974,6001,549
2025-03-171,5221,5221,4751,49635,1001,496
2025-03-141,5311,5711,5111,51229,9001,512
2025-03-131,6101,6161,5051,54741,9001,547
2025-03-121,5711,6101,5441,58160,9001,581
2025-03-111,5221,5841,4601,57155,6001,571
2025-03-101,5091,5711,5021,55449,7001,554
2025-03-071,5231,5311,4731,50556,0001,505
2025-03-061,5341,5481,5041,53427,7001,534
2025-03-051,5991,6121,5351,53951,0001,539
2025-03-041,6151,6661,5561,594118,9001,594
2025-03-031,6101,6291,5481,57563,3001,575
2025-02-281,5231,6351,5231,555108,7001,555
2025-02-271,7041,7051,5831,584101,3001,584
2025-02-261,7951,7991,6651,72397,9001,723
2025-02-251,8201,9301,7511,771298,6001,771
2025-02-211,7831,8691,6801,722284,8001,722
2025-02-201,6021,9001,5971,885734,1001,885
2025-02-191,5211,7151,5211,571370,9001,571
2025-02-181,4481,5251,4481,46547,8001,465
2025-02-171,5031,5161,4281,45789,1001,457
2025-02-141,5091,5371,4301,506101,1001,506
2025-02-131,7381,7461,4831,539235,0001,539
2025-02-121,5961,7181,5321,711247,7001,711
2025-02-101,3641,4291,3131,426126,4001,426
2025-02-071,2131,3621,1971,296155,7001,296
2025-02-061,2331,2331,1741,18741,3001,187
2025-02-051,1881,2341,1681,23035,5001,230
2025-02-041,2131,2151,1751,17537,1001,175
2025-02-031,1931,3321,1921,205133,0001,205
2025-01-311,2301,2431,1751,19077,0001,190
2025-01-301,2181,2351,1321,180205,0001,180
2025-01-291,0981,1701,0781,12243,8001,122
2025-01-281,0621,0651,0251,0386,0001,038
2025-01-271,0261,0651,0231,06213,1001,062
2025-01-241,0211,0231,0141,0234,7001,023
2025-01-231,0241,0291,0221,0221,1001,022
2025-01-221,0201,0281,0161,0252,9001,025
2025-01-211,0151,0171,0151,0151,0001,015
2025-01-201,0071,0141,0071,0142,0001,014
2025-01-171,0021,0081,0011,0067,5001,006
2025-01-161,0021,0091,0011,0038,4001,003
2025-01-151,0051,0061,0011,0015,5001,001
2025-01-141,0401,0401,0071,0095,5001,009
2025-01-101,0161,0301,0151,0214,2001,021
2025-01-091,0201,0321,0151,0186,3001,018
2025-01-081,0401,0411,0301,0352,9001,035
2025-01-071,0481,0481,0401,0414,0001,041
2025-01-061,0361,0561,0361,0497,2001,049

分割・併合履歴 : [2018-09-26]1株→0.1株