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
2024-02-281,1691,1801,1691,1713,6001,171
2024-02-271,1771,1771,1671,1722,7001,172
2024-02-261,1751,1821,1721,1776,7001,177
2024-02-221,1651,1671,1581,1665,2001,166
2024-02-211,1531,1641,1531,1592,1001,159
2024-02-201,1541,1601,1511,1532,4001,153
2024-02-191,1561,1561,1471,1515,9001,151
2024-02-161,1381,1541,1381,1507,3001,150
2024-02-151,1341,1641,1331,15812,8001,158
2024-02-141,1501,1561,1351,1405,6001,140
2024-02-131,1611,1641,1511,1513,8001,151
2024-02-091,1561,1661,1471,1616,2001,161
2024-02-081,1651,1761,1461,17412,1001,174
2024-02-071,1781,1791,1721,1784,4001,178
2024-02-061,1901,1901,1771,1782,7001,178
2024-02-051,1811,1871,1651,18710,7001,187
2024-02-021,2081,2081,1721,17216,4001,172
2024-02-011,1701,2131,1681,21243,6001,212
2024-01-311,1201,1451,1201,1455,5001,145
2024-01-301,1501,1521,1181,11829,2001,118
2024-01-291,1301,1471,1301,1472,2001,147
2024-01-261,1231,1351,1231,1273,3001,127
2024-01-251,1351,1371,1271,1275,0001,127
2024-01-241,1351,1411,1281,1304,9001,130
2024-01-231,1501,1501,1381,1413,3001,141
2024-01-221,1451,1571,1331,1508,2001,150
2024-01-191,1581,1681,1351,14516,6001,145
2024-01-181,1501,1661,1361,1576,2001,157
2024-01-171,1591,2191,1591,16142,2001,161
2024-01-161,1391,1751,1191,15929,2001,159
2024-01-151,1191,1311,1101,1107,9001,110
2024-01-121,1351,1381,0941,10615,0001,106
2024-01-111,0901,1391,0851,13022,5001,130
2024-01-101,0801,0901,0801,0813,1001,081
2024-01-091,0911,0911,0711,08013,8001,080
2024-01-051,1101,1101,0711,08114,7001,081
2024-01-041,1231,1391,0801,10031,6001,100

分割・併合履歴 : [2018-09-26]1株→0.1株