日本鋳鉄管(5612)の株価時系列情報
日本鋳鉄管(5612)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,263 | 1,288 | 1,238 | 1,238 | 36,700 |
| 2024/04/25 | 1,313 | 1,313 | 1,280 | 1,288 | 9,000 |
| 2024/04/24 | 1,328 | 1,328 | 1,301 | 1,315 | 10,400 |
| 2024/04/23 | 1,261 | 1,315 | 1,236 | 1,281 | 17,800 |
| 2024/04/22 | 1,232 | 1,232 | 1,223 | 1,231 | 1,600 |
| 2024/04/19 | 1,261 | 1,261 | 1,212 | 1,212 | 7,300 |
| 2024/04/18 | 1,213 | 1,263 | 1,213 | 1,257 | 5,600 |
| 2024/04/17 | 1,226 | 1,256 | 1,215 | 1,215 | 6,200 |
| 2024/04/16 | 1,257 | 1,257 | 1,226 | 1,226 | 6,400 |
| 2024/04/15 | 1,240 | 1,260 | 1,240 | 1,251 | 4,400 |
| 2024/04/12 | 1,284 | 1,284 | 1,232 | 1,245 | 13,400 |
| 2024/04/11 | 1,251 | 1,263 | 1,251 | 1,261 | 3,200 |
| 2024/04/10 | 1,280 | 1,284 | 1,251 | 1,260 | 4,500 |
| 2024/04/09 | 1,237 | 1,282 | 1,237 | 1,270 | 10,200 |
| 2024/04/08 | 1,288 | 1,288 | 1,226 | 1,237 | 20,200 |
| 2024/04/05 | 1,317 | 1,328 | 1,280 | 1,280 | 22,400 |
| 2024/04/04 | 1,310 | 1,380 | 1,308 | 1,347 | 32,900 |
| 2024/04/03 | 1,264 | 1,320 | 1,255 | 1,306 | 36,000 |
| 2024/04/02 | 1,246 | 1,311 | 1,242 | 1,248 | 42,000 |
| 2024/04/01 | 1,215 | 1,255 | 1,201 | 1,245 | 23,000 |
| 2024/03/29 | 1,179 | 1,200 | 1,179 | 1,199 | 14,800 |
| 2024/03/28 | 1,158 | 1,174 | 1,158 | 1,160 | 7,400 |
| 2024/03/27 | 1,198 | 1,199 | 1,191 | 1,193 | 3,800 |
| 2024/03/26 | 1,199 | 1,205 | 1,181 | 1,185 | 11,600 |
| 2024/03/25 | 1,196 | 1,206 | 1,192 | 1,193 | 15,800 |
| 2024/03/22 | 1,196 | 1,203 | 1,188 | 1,191 | 6,200 |
| 2024/03/21 | 1,183 | 1,198 | 1,183 | 1,189 | 7,100 |
| 2024/03/19 | 1,171 | 1,180 | 1,158 | 1,171 | 8,900 |
| 2024/03/18 | 1,173 | 1,173 | 1,162 | 1,164 | 2,400 |
| 2024/03/15 | 1,174 | 1,174 | 1,160 | 1,165 | 3,900 |
| 2024/03/14 | 1,152 | 1,174 | 1,152 | 1,174 | 6,400 |
| 2024/03/13 | 1,150 | 1,167 | 1,150 | 1,158 | 4,200 |
| 2024/03/12 | 1,129 | 1,150 | 1,129 | 1,150 | 2,700 |
| 2024/03/11 | 1,133 | 1,170 | 1,112 | 1,141 | 21,900 |
| 2024/03/08 | 1,133 | 1,154 | 1,130 | 1,147 | 5,500 |
| 2024/03/07 | 1,145 | 1,148 | 1,133 | 1,144 | 9,700 |
| 2024/03/06 | 1,133 | 1,149 | 1,133 | 1,139 | 2,900 |
| 2024/03/05 | 1,137 | 1,149 | 1,130 | 1,140 | 5,200 |
| 2024/03/04 | 1,161 | 1,161 | 1,138 | 1,139 | 15,600 |
| 2024/03/01 | 1,160 | 1,169 | 1,160 | 1,161 | 6,900 |
| 2024/02/29 | 1,170 | 1,173 | 1,163 | 1,164 | 7,000 |
| 2024/02/28 | 1,169 | 1,180 | 1,169 | 1,171 | 3,600 |
| 2024/02/27 | 1,177 | 1,177 | 1,167 | 1,172 | 2,700 |
| 2024/02/26 | 1,175 | 1,182 | 1,172 | 1,177 | 6,700 |
| 2024/02/22 | 1,165 | 1,167 | 1,158 | 1,166 | 5,200 |
| 2024/02/21 | 1,153 | 1,164 | 1,153 | 1,159 | 2,100 |
| 2024/02/20 | 1,154 | 1,160 | 1,151 | 1,153 | 2,400 |
| 2024/02/19 | 1,156 | 1,156 | 1,147 | 1,151 | 5,900 |
| 2024/02/16 | 1,138 | 1,154 | 1,138 | 1,150 | 7,300 |
| 2024/02/15 | 1,134 | 1,164 | 1,133 | 1,158 | 12,800 |
| 2024/02/14 | 1,150 | 1,156 | 1,135 | 1,140 | 5,600 |
| 2024/02/13 | 1,161 | 1,164 | 1,151 | 1,151 | 3,800 |
| 2024/02/09 | 1,156 | 1,166 | 1,147 | 1,161 | 6,200 |
| 2024/02/08 | 1,165 | 1,176 | 1,146 | 1,174 | 12,100 |
| 2024/02/07 | 1,178 | 1,179 | 1,172 | 1,178 | 4,400 |
| 2024/02/06 | 1,190 | 1,190 | 1,177 | 1,178 | 2,700 |
| 2024/02/05 | 1,181 | 1,187 | 1,165 | 1,187 | 10,700 |
| 2024/02/02 | 1,208 | 1,208 | 1,172 | 1,172 | 16,400 |
| 2024/02/01 | 1,170 | 1,213 | 1,168 | 1,212 | 43,600 |
| 2024/01/31 | 1,120 | 1,145 | 1,120 | 1,145 | 5,500 |
| 2024/01/30 | 1,150 | 1,152 | 1,118 | 1,118 | 29,200 |
| 2024/01/29 | 1,130 | 1,147 | 1,130 | 1,147 | 2,200 |
| 2024/01/26 | 1,123 | 1,135 | 1,123 | 1,127 | 3,300 |
| 2024/01/25 | 1,135 | 1,137 | 1,127 | 1,127 | 5,000 |
| 2024/01/24 | 1,135 | 1,141 | 1,128 | 1,130 | 4,900 |
| 2024/01/23 | 1,150 | 1,150 | 1,138 | 1,141 | 3,300 |
| 2024/01/22 | 1,145 | 1,157 | 1,133 | 1,150 | 8,200 |
| 2024/01/19 | 1,158 | 1,168 | 1,135 | 1,145 | 16,600 |
| 2024/01/18 | 1,150 | 1,166 | 1,136 | 1,157 | 6,200 |
| 2024/01/17 | 1,159 | 1,219 | 1,159 | 1,161 | 42,200 |
| 2024/01/16 | 1,139 | 1,175 | 1,119 | 1,159 | 29,200 |
| 2024/01/15 | 1,119 | 1,131 | 1,110 | 1,110 | 7,900 |
| 2024/01/12 | 1,135 | 1,138 | 1,094 | 1,106 | 15,000 |
| 2024/01/11 | 1,090 | 1,139 | 1,085 | 1,130 | 22,500 |
| 2024/01/10 | 1,080 | 1,090 | 1,080 | 1,081 | 3,100 |
| 2024/01/09 | 1,091 | 1,091 | 1,071 | 1,080 | 13,800 |
| 2024/01/05 | 1,110 | 1,110 | 1,071 | 1,081 | 14,700 |
| 2024/01/04 | 1,123 | 1,139 | 1,080 | 1,100 | 31,600 |