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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,486 | 1,524 | 1,479 | 1,515 | 46,600 | 1,515 |
| 2025-07-09 | 1,449 | 1,486 | 1,449 | 1,483 | 18,600 | 1,483 |
| 2025-07-08 | 1,482 | 1,482 | 1,450 | 1,454 | 27,400 | 1,454 |
| 2025-07-07 | 1,490 | 1,509 | 1,467 | 1,478 | 65,100 | 1,478 |
| 2025-07-04 | 1,419 | 1,459 | 1,408 | 1,446 | 46,300 | 1,446 |
| 2025-07-03 | 1,397 | 1,421 | 1,388 | 1,404 | 26,100 | 1,404 |
| 2025-07-02 | 1,395 | 1,398 | 1,373 | 1,397 | 17,100 | 1,397 |
| 2025-07-01 | 1,422 | 1,422 | 1,390 | 1,395 | 16,100 | 1,395 |
| 2025-06-30 | 1,428 | 1,480 | 1,420 | 1,420 | 68,600 | 1,420 |
| 2025-06-27 | 1,387 | 1,400 | 1,366 | 1,368 | 20,800 | 1,368 |
| 2025-06-26 | 1,377 | 1,392 | 1,377 | 1,389 | 10,000 | 1,389 |
| 2025-06-25 | 1,394 | 1,394 | 1,370 | 1,377 | 18,500 | 1,377 |
| 2025-06-24 | 1,392 | 1,442 | 1,392 | 1,395 | 27,300 | 1,395 |
| 2025-06-23 | 1,411 | 1,411 | 1,378 | 1,393 | 32,500 | 1,393 |
| 2025-06-20 | 1,435 | 1,435 | 1,400 | 1,413 | 35,900 | 1,413 |
| 2025-06-19 | 1,423 | 1,453 | 1,423 | 1,428 | 22,200 | 1,428 |
| 2025-06-18 | 1,444 | 1,451 | 1,418 | 1,429 | 32,100 | 1,429 |
| 2025-06-17 | 1,451 | 1,467 | 1,435 | 1,451 | 22,700 | 1,451 |
| 2025-06-16 | 1,467 | 1,484 | 1,440 | 1,440 | 39,700 | 1,440 |
| 2025-06-13 | 1,485 | 1,491 | 1,445 | 1,466 | 36,800 | 1,466 |
| 2025-06-12 | 1,495 | 1,522 | 1,469 | 1,488 | 43,400 | 1,488 |
| 2025-06-11 | 1,514 | 1,531 | 1,473 | 1,473 | 47,700 | 1,473 |
| 2025-06-10 | 1,413 | 1,520 | 1,412 | 1,500 | 145,700 | 1,500 |
| 2025-06-09 | 1,440 | 1,447 | 1,414 | 1,415 | 37,600 | 1,415 |
| 2025-06-06 | 1,455 | 1,473 | 1,438 | 1,438 | 27,500 | 1,438 |
| 2025-06-05 | 1,490 | 1,499 | 1,452 | 1,452 | 41,300 | 1,452 |
| 2025-06-04 | 1,475 | 1,642 | 1,464 | 1,490 | 453,200 | 1,490 |
| 2025-06-03 | 1,543 | 1,553 | 1,450 | 1,460 | 143,700 | 1,460 |
| 2025-06-02 | 1,476 | 1,524 | 1,461 | 1,517 | 140,100 | 1,517 |
| 2025-05-30 | 1,569 | 1,570 | 1,444 | 1,476 | 252,500 | 1,476 |
| 2025-05-29 | 1,487 | 1,574 | 1,455 | 1,499 | 472,500 | 1,499 |
| 2025-05-28 | 1,341 | 1,346 | 1,307 | 1,307 | 21,500 | 1,307 |
| 2025-05-27 | 1,293 | 1,358 | 1,293 | 1,332 | 40,500 | 1,332 |
| 2025-05-26 | 1,295 | 1,323 | 1,287 | 1,293 | 20,200 | 1,293 |
| 2025-05-23 | 1,283 | 1,301 | 1,283 | 1,295 | 11,400 | 1,295 |
| 2025-05-22 | 1,283 | 1,290 | 1,265 | 1,281 | 15,100 | 1,281 |
| 2025-05-21 | 1,310 | 1,310 | 1,283 | 1,283 | 35,300 | 1,283 |
| 2025-05-20 | 1,306 | 1,335 | 1,280 | 1,324 | 42,200 | 1,324 |
| 2025-05-19 | 1,318 | 1,318 | 1,284 | 1,290 | 16,700 | 1,290 |
| 2025-05-16 | 1,290 | 1,325 | 1,290 | 1,311 | 16,000 | 1,311 |
| 2025-05-15 | 1,346 | 1,367 | 1,286 | 1,290 | 111,100 | 1,290 |
| 2025-05-14 | 1,282 | 1,348 | 1,282 | 1,348 | 56,000 | 1,348 |
| 2025-05-13 | 1,292 | 1,297 | 1,272 | 1,281 | 23,000 | 1,281 |
| 2025-05-12 | 1,306 | 1,337 | 1,250 | 1,270 | 164,200 | 1,270 |
| 2025-05-09 | 1,256 | 1,333 | 1,250 | 1,276 | 77,100 | 1,276 |
| 2025-05-08 | 1,268 | 1,271 | 1,240 | 1,259 | 36,000 | 1,259 |
| 2025-05-07 | 1,271 | 1,290 | 1,251 | 1,270 | 35,200 | 1,270 |
| 2025-05-02 | 1,357 | 1,357 | 1,271 | 1,271 | 65,400 | 1,271 |
| 2025-05-01 | 1,414 | 1,418 | 1,292 | 1,357 | 168,600 | 1,357 |
| 2025-04-30 | 1,234 | 1,380 | 1,220 | 1,366 | 245,800 | 1,366 |
| 2025-04-28 | 1,294 | 1,347 | 1,170 | 1,274 | 253,400 | 1,274 |
| 2025-04-25 | 1,256 | 1,276 | 1,251 | 1,268 | 10,600 | 1,268 |
| 2025-04-24 | 1,250 | 1,255 | 1,235 | 1,241 | 5,200 | 1,241 |
| 2025-04-23 | 1,247 | 1,266 | 1,247 | 1,250 | 10,100 | 1,250 |
| 2025-04-22 | 1,262 | 1,277 | 1,245 | 1,252 | 13,200 | 1,252 |
| 2025-04-21 | 1,280 | 1,296 | 1,277 | 1,277 | 8,900 | 1,277 |
| 2025-04-18 | 1,273 | 1,302 | 1,273 | 1,295 | 8,200 | 1,295 |
| 2025-04-17 | 1,245 | 1,272 | 1,245 | 1,272 | 5,700 | 1,272 |
| 2025-04-16 | 1,270 | 1,277 | 1,245 | 1,253 | 6,600 | 1,253 |
| 2025-04-15 | 1,310 | 1,310 | 1,273 | 1,278 | 9,400 | 1,278 |
| 2025-04-14 | 1,299 | 1,308 | 1,281 | 1,294 | 11,500 | 1,294 |
| 2025-04-11 | 1,226 | 1,280 | 1,196 | 1,280 | 14,300 | 1,280 |
| 2025-04-10 | 1,292 | 1,292 | 1,245 | 1,256 | 24,400 | 1,256 |
| 2025-04-09 | 1,217 | 1,255 | 1,171 | 1,202 | 25,300 | 1,202 |
| 2025-04-08 | 1,155 | 1,254 | 1,155 | 1,228 | 34,200 | 1,228 |
| 2025-04-07 | 1,110 | 1,135 | 1,090 | 1,097 | 48,800 | 1,097 |
| 2025-04-04 | 1,256 | 1,264 | 1,185 | 1,230 | 52,200 | 1,230 |
| 2025-04-03 | 1,265 | 1,315 | 1,257 | 1,286 | 34,400 | 1,286 |
| 2025-04-02 | 1,338 | 1,355 | 1,325 | 1,325 | 10,400 | 1,325 |
| 2025-04-01 | 1,398 | 1,398 | 1,337 | 1,337 | 33,500 | 1,337 |
| 2025-03-31 | 1,431 | 1,431 | 1,365 | 1,385 | 48,700 | 1,385 |
| 2025-03-28 | 1,453 | 1,544 | 1,448 | 1,461 | 66,400 | 1,461 |
| 2025-03-27 | 1,457 | 1,462 | 1,441 | 1,448 | 15,500 | 1,448 |
| 2025-03-26 | 1,475 | 1,478 | 1,450 | 1,465 | 29,300 | 1,465 |
| 2025-03-25 | 1,506 | 1,520 | 1,474 | 1,475 | 26,000 | 1,475 |
| 2025-03-24 | 1,531 | 1,531 | 1,490 | 1,504 | 29,500 | 1,504 |
| 2025-03-21 | 1,562 | 1,562 | 1,528 | 1,540 | 23,200 | 1,540 |
| 2025-03-19 | 1,537 | 1,575 | 1,509 | 1,573 | 38,700 | 1,573 |
| 2025-03-18 | 1,500 | 1,590 | 1,493 | 1,549 | 74,600 | 1,549 |
| 2025-03-17 | 1,522 | 1,522 | 1,475 | 1,496 | 35,100 | 1,496 |
| 2025-03-14 | 1,531 | 1,571 | 1,511 | 1,512 | 29,900 | 1,512 |
| 2025-03-13 | 1,610 | 1,616 | 1,505 | 1,547 | 41,900 | 1,547 |
| 2025-03-12 | 1,571 | 1,610 | 1,544 | 1,581 | 60,900 | 1,581 |
| 2025-03-11 | 1,522 | 1,584 | 1,460 | 1,571 | 55,600 | 1,571 |
| 2025-03-10 | 1,509 | 1,571 | 1,502 | 1,554 | 49,700 | 1,554 |
| 2025-03-07 | 1,523 | 1,531 | 1,473 | 1,505 | 56,000 | 1,505 |
| 2025-03-06 | 1,534 | 1,548 | 1,504 | 1,534 | 27,700 | 1,534 |
| 2025-03-05 | 1,599 | 1,612 | 1,535 | 1,539 | 51,000 | 1,539 |
| 2025-03-04 | 1,615 | 1,666 | 1,556 | 1,594 | 118,900 | 1,594 |
| 2025-03-03 | 1,610 | 1,629 | 1,548 | 1,575 | 63,300 | 1,575 |
| 2025-02-28 | 1,523 | 1,635 | 1,523 | 1,555 | 108,700 | 1,555 |
| 2025-02-27 | 1,704 | 1,705 | 1,583 | 1,584 | 101,300 | 1,584 |
| 2025-02-26 | 1,795 | 1,799 | 1,665 | 1,723 | 97,900 | 1,723 |
| 2025-02-25 | 1,820 | 1,930 | 1,751 | 1,771 | 298,600 | 1,771 |
| 2025-02-21 | 1,783 | 1,869 | 1,680 | 1,722 | 284,800 | 1,722 |
| 2025-02-20 | 1,602 | 1,900 | 1,597 | 1,885 | 734,100 | 1,885 |
| 2025-02-19 | 1,521 | 1,715 | 1,521 | 1,571 | 370,900 | 1,571 |
| 2025-02-18 | 1,448 | 1,525 | 1,448 | 1,465 | 47,800 | 1,465 |
| 2025-02-17 | 1,503 | 1,516 | 1,428 | 1,457 | 89,100 | 1,457 |
| 2025-02-14 | 1,509 | 1,537 | 1,430 | 1,506 | 101,100 | 1,506 |
| 2025-02-13 | 1,738 | 1,746 | 1,483 | 1,539 | 235,000 | 1,539 |
| 2025-02-12 | 1,596 | 1,718 | 1,532 | 1,711 | 247,700 | 1,711 |
| 2025-02-10 | 1,364 | 1,429 | 1,313 | 1,426 | 126,400 | 1,426 |
| 2025-02-07 | 1,213 | 1,362 | 1,197 | 1,296 | 155,700 | 1,296 |
| 2025-02-06 | 1,233 | 1,233 | 1,174 | 1,187 | 41,300 | 1,187 |
| 2025-02-05 | 1,188 | 1,234 | 1,168 | 1,230 | 35,500 | 1,230 |
| 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