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 |
|---|---|---|---|---|---|
| 2025/08/07 | 1,546 | 1,554 | 1,533 | 1,534 | 39,600 |
| 2025/08/06 | 1,485 | 1,586 | 1,484 | 1,532 | 88,300 |
| 2025/08/05 | 1,502 | 1,515 | 1,467 | 1,488 | 34,200 |
| 2025/08/04 | 1,420 | 1,506 | 1,414 | 1,502 | 72,600 |
| 2025/08/01 | 1,411 | 1,450 | 1,401 | 1,449 | 55,000 |
| 2025/07/31 | 1,405 | 1,417 | 1,392 | 1,416 | 43,300 |
| 2025/07/30 | 1,380 | 1,408 | 1,370 | 1,396 | 78,000 |
| 2025/07/29 | 1,430 | 1,440 | 1,397 | 1,400 | 222,200 |
| 2025/07/28 | 1,556 | 1,570 | 1,535 | 1,552 | 92,300 |
| 2025/07/25 | 1,524 | 1,529 | 1,505 | 1,523 | 17,900 |
| 2025/07/24 | 1,510 | 1,533 | 1,502 | 1,524 | 32,200 |
| 2025/07/23 | 1,500 | 1,520 | 1,491 | 1,497 | 37,900 |
| 2025/07/22 | 1,454 | 1,514 | 1,454 | 1,492 | 32,700 |
| 2025/07/18 | 1,498 | 1,498 | 1,462 | 1,463 | 30,100 |
| 2025/07/17 | 1,489 | 1,520 | 1,482 | 1,497 | 19,300 |
| 2025/07/16 | 1,510 | 1,516 | 1,486 | 1,492 | 20,700 |
| 2025/07/15 | 1,534 | 1,534 | 1,501 | 1,507 | 39,600 |
| 2025/07/14 | 1,570 | 1,580 | 1,540 | 1,540 | 46,900 |
| 2025/07/11 | 1,550 | 1,579 | 1,547 | 1,559 | 126,700 |
| 2025/07/10 | 1,486 | 1,524 | 1,479 | 1,515 | 46,600 |
| 2025/07/09 | 1,449 | 1,486 | 1,449 | 1,483 | 18,600 |
| 2025/07/08 | 1,482 | 1,482 | 1,450 | 1,454 | 27,400 |
| 2025/07/07 | 1,490 | 1,509 | 1,467 | 1,478 | 65,100 |
| 2025/07/04 | 1,419 | 1,459 | 1,408 | 1,446 | 46,300 |
| 2025/07/03 | 1,397 | 1,421 | 1,388 | 1,404 | 26,100 |
| 2025/07/02 | 1,395 | 1,398 | 1,373 | 1,397 | 17,100 |
| 2025/07/01 | 1,422 | 1,422 | 1,390 | 1,395 | 16,100 |
| 2025/06/30 | 1,428 | 1,480 | 1,420 | 1,420 | 68,600 |
| 2025/06/27 | 1,387 | 1,400 | 1,366 | 1,368 | 20,800 |
| 2025/06/26 | 1,377 | 1,392 | 1,377 | 1,389 | 10,000 |
| 2025/06/25 | 1,394 | 1,394 | 1,370 | 1,377 | 18,500 |
| 2025/06/24 | 1,392 | 1,442 | 1,392 | 1,395 | 27,300 |
| 2025/06/23 | 1,411 | 1,411 | 1,378 | 1,393 | 32,500 |
| 2025/06/20 | 1,435 | 1,435 | 1,400 | 1,413 | 35,900 |
| 2025/06/19 | 1,423 | 1,453 | 1,423 | 1,428 | 22,200 |
| 2025/06/18 | 1,444 | 1,451 | 1,418 | 1,429 | 32,100 |
| 2025/06/17 | 1,451 | 1,467 | 1,435 | 1,451 | 22,700 |
| 2025/06/16 | 1,467 | 1,484 | 1,440 | 1,440 | 39,700 |
| 2025/06/13 | 1,485 | 1,491 | 1,445 | 1,466 | 36,800 |
| 2025/06/12 | 1,495 | 1,522 | 1,469 | 1,488 | 43,400 |
| 2025/06/11 | 1,514 | 1,531 | 1,473 | 1,473 | 47,700 |
| 2025/06/10 | 1,413 | 1,520 | 1,412 | 1,500 | 145,700 |
| 2025/06/09 | 1,440 | 1,447 | 1,414 | 1,415 | 37,600 |
| 2025/06/06 | 1,455 | 1,473 | 1,438 | 1,438 | 27,500 |
| 2025/06/05 | 1,490 | 1,499 | 1,452 | 1,452 | 41,300 |
| 2025/06/04 | 1,475 | 1,642 | 1,464 | 1,490 | 453,200 |
| 2025/06/03 | 1,543 | 1,553 | 1,450 | 1,460 | 143,700 |
| 2025/06/02 | 1,476 | 1,524 | 1,461 | 1,517 | 140,100 |
| 2025/05/30 | 1,569 | 1,570 | 1,444 | 1,476 | 252,500 |
| 2025/05/29 | 1,487 | 1,574 | 1,455 | 1,499 | 472,500 |
| 2025/05/28 | 1,341 | 1,346 | 1,307 | 1,307 | 21,500 |
| 2025/05/27 | 1,293 | 1,358 | 1,293 | 1,332 | 40,500 |
| 2025/05/26 | 1,295 | 1,323 | 1,287 | 1,293 | 20,200 |
| 2025/05/23 | 1,283 | 1,301 | 1,283 | 1,295 | 11,400 |
| 2025/05/22 | 1,283 | 1,290 | 1,265 | 1,281 | 15,100 |
| 2025/05/21 | 1,310 | 1,310 | 1,283 | 1,283 | 35,300 |
| 2025/05/20 | 1,306 | 1,335 | 1,280 | 1,324 | 42,200 |
| 2025/05/19 | 1,318 | 1,318 | 1,284 | 1,290 | 16,700 |
| 2025/05/16 | 1,290 | 1,325 | 1,290 | 1,311 | 16,000 |
| 2025/05/15 | 1,346 | 1,367 | 1,286 | 1,290 | 111,100 |
| 2025/05/14 | 1,282 | 1,348 | 1,282 | 1,348 | 56,000 |
| 2025/05/13 | 1,292 | 1,297 | 1,272 | 1,281 | 23,000 |
| 2025/05/12 | 1,306 | 1,337 | 1,250 | 1,270 | 164,200 |
| 2025/05/09 | 1,256 | 1,333 | 1,250 | 1,276 | 77,100 |
| 2025/05/08 | 1,268 | 1,271 | 1,240 | 1,259 | 36,000 |
| 2025/05/07 | 1,271 | 1,290 | 1,251 | 1,270 | 35,200 |
| 2025/05/02 | 1,357 | 1,357 | 1,271 | 1,271 | 65,400 |
| 2025/05/01 | 1,414 | 1,418 | 1,292 | 1,357 | 168,600 |
| 2025/04/30 | 1,234 | 1,380 | 1,220 | 1,366 | 245,800 |
| 2025/04/28 | 1,294 | 1,347 | 1,170 | 1,274 | 253,400 |
| 2025/04/25 | 1,256 | 1,276 | 1,251 | 1,268 | 10,600 |
| 2025/04/24 | 1,250 | 1,255 | 1,235 | 1,241 | 5,200 |
| 2025/04/23 | 1,247 | 1,266 | 1,247 | 1,250 | 10,100 |
| 2025/04/22 | 1,262 | 1,277 | 1,245 | 1,252 | 13,200 |
| 2025/04/21 | 1,280 | 1,296 | 1,277 | 1,277 | 8,900 |
| 2025/04/18 | 1,273 | 1,302 | 1,273 | 1,295 | 8,200 |
| 2025/04/17 | 1,245 | 1,272 | 1,245 | 1,272 | 5,700 |
| 2025/04/16 | 1,270 | 1,277 | 1,245 | 1,253 | 6,600 |
| 2025/04/15 | 1,310 | 1,310 | 1,273 | 1,278 | 9,400 |
| 2025/04/14 | 1,299 | 1,308 | 1,281 | 1,294 | 11,500 |
| 2025/04/11 | 1,226 | 1,280 | 1,196 | 1,280 | 14,300 |
| 2025/04/10 | 1,292 | 1,292 | 1,245 | 1,256 | 24,400 |
| 2025/04/09 | 1,217 | 1,255 | 1,171 | 1,202 | 25,300 |
| 2025/04/08 | 1,155 | 1,254 | 1,155 | 1,228 | 34,200 |
| 2025/04/07 | 1,110 | 1,135 | 1,090 | 1,097 | 48,800 |
| 2025/04/04 | 1,256 | 1,264 | 1,185 | 1,230 | 52,200 |
| 2025/04/03 | 1,265 | 1,315 | 1,257 | 1,286 | 34,400 |
| 2025/04/02 | 1,338 | 1,355 | 1,325 | 1,325 | 10,400 |
| 2025/04/01 | 1,398 | 1,398 | 1,337 | 1,337 | 33,500 |
| 2025/03/31 | 1,431 | 1,431 | 1,365 | 1,385 | 48,700 |
| 2025/03/28 | 1,453 | 1,544 | 1,448 | 1,461 | 66,400 |
| 2025/03/27 | 1,457 | 1,462 | 1,441 | 1,448 | 15,500 |
| 2025/03/26 | 1,475 | 1,478 | 1,450 | 1,465 | 29,300 |
| 2025/03/25 | 1,506 | 1,520 | 1,474 | 1,475 | 26,000 |
| 2025/03/24 | 1,531 | 1,531 | 1,490 | 1,504 | 29,500 |
| 2025/03/21 | 1,562 | 1,562 | 1,528 | 1,540 | 23,200 |
| 2025/03/19 | 1,537 | 1,575 | 1,509 | 1,573 | 38,700 |
| 2025/03/18 | 1,500 | 1,590 | 1,493 | 1,549 | 74,600 |
| 2025/03/17 | 1,522 | 1,522 | 1,475 | 1,496 | 35,100 |
| 2025/03/14 | 1,531 | 1,571 | 1,511 | 1,512 | 29,900 |
| 2025/03/13 | 1,610 | 1,616 | 1,505 | 1,547 | 41,900 |
| 2025/03/12 | 1,571 | 1,610 | 1,544 | 1,581 | 60,900 |
| 2025/03/11 | 1,522 | 1,584 | 1,460 | 1,571 | 55,600 |
| 2025/03/10 | 1,509 | 1,571 | 1,502 | 1,554 | 49,700 |
| 2025/03/07 | 1,523 | 1,531 | 1,473 | 1,505 | 56,000 |
| 2025/03/06 | 1,534 | 1,548 | 1,504 | 1,534 | 27,700 |
| 2025/03/05 | 1,599 | 1,612 | 1,535 | 1,539 | 51,000 |
| 2025/03/04 | 1,615 | 1,666 | 1,556 | 1,594 | 118,900 |
| 2025/03/03 | 1,610 | 1,629 | 1,548 | 1,575 | 63,300 |
| 2025/02/28 | 1,523 | 1,635 | 1,523 | 1,555 | 108,700 |
| 2025/02/27 | 1,704 | 1,705 | 1,583 | 1,584 | 101,300 |
| 2025/02/26 | 1,795 | 1,799 | 1,665 | 1,723 | 97,900 |
| 2025/02/25 | 1,820 | 1,930 | 1,751 | 1,771 | 298,600 |
| 2025/02/21 | 1,783 | 1,869 | 1,680 | 1,722 | 284,800 |
| 2025/02/20 | 1,602 | 1,900 | 1,597 | 1,885 | 734,100 |
| 2025/02/19 | 1,521 | 1,715 | 1,521 | 1,571 | 370,900 |
| 2025/02/18 | 1,448 | 1,525 | 1,448 | 1,465 | 47,800 |
| 2025/02/17 | 1,503 | 1,516 | 1,428 | 1,457 | 89,100 |
| 2025/02/14 | 1,509 | 1,537 | 1,430 | 1,506 | 101,100 |
| 2025/02/13 | 1,738 | 1,746 | 1,483 | 1,539 | 235,000 |
| 2025/02/12 | 1,596 | 1,718 | 1,532 | 1,711 | 247,700 |
| 2025/02/10 | 1,364 | 1,429 | 1,313 | 1,426 | 126,400 |
| 2025/02/07 | 1,213 | 1,362 | 1,197 | 1,296 | 155,700 |
| 2025/02/06 | 1,233 | 1,233 | 1,174 | 1,187 | 41,300 |
| 2025/02/05 | 1,188 | 1,234 | 1,168 | 1,230 | 35,500 |
| 2025/02/04 | 1,213 | 1,215 | 1,175 | 1,175 | 37,100 |
| 2025/02/03 | 1,193 | 1,332 | 1,192 | 1,205 | 133,000 |
| 2025/01/31 | 1,230 | 1,243 | 1,175 | 1,190 | 77,000 |
| 2025/01/30 | 1,218 | 1,235 | 1,132 | 1,180 | 205,000 |
| 2025/01/29 | 1,098 | 1,170 | 1,078 | 1,122 | 43,800 |
| 2025/01/28 | 1,062 | 1,065 | 1,025 | 1,038 | 6,000 |
| 2025/01/27 | 1,026 | 1,065 | 1,023 | 1,062 | 13,100 |
| 2025/01/24 | 1,021 | 1,023 | 1,014 | 1,023 | 4,700 |
| 2025/01/23 | 1,024 | 1,029 | 1,022 | 1,022 | 1,100 |
| 2025/01/22 | 1,020 | 1,028 | 1,016 | 1,025 | 2,900 |
| 2025/01/21 | 1,015 | 1,017 | 1,015 | 1,015 | 1,000 |
| 2025/01/20 | 1,007 | 1,014 | 1,007 | 1,014 | 2,000 |
| 2025/01/17 | 1,002 | 1,008 | 1,001 | 1,006 | 7,500 |
| 2025/01/16 | 1,002 | 1,009 | 1,001 | 1,003 | 8,400 |
| 2025/01/15 | 1,005 | 1,006 | 1,001 | 1,001 | 5,500 |
| 2025/01/14 | 1,040 | 1,040 | 1,007 | 1,009 | 5,500 |
| 2025/01/10 | 1,016 | 1,030 | 1,015 | 1,021 | 4,200 |
| 2025/01/09 | 1,020 | 1,032 | 1,015 | 1,018 | 6,300 |
| 2025/01/08 | 1,040 | 1,041 | 1,030 | 1,035 | 2,900 |
| 2025/01/07 | 1,048 | 1,048 | 1,040 | 1,041 | 4,000 |
| 2025/01/06 | 1,036 | 1,056 | 1,036 | 1,049 | 7,200 |
| 2024/12/30 | 1,021 | 1,031 | 1,021 | 1,028 | 5,400 |
| 2024/12/27 | 1,012 | 1,027 | 1,012 | 1,018 | 4,800 |
| 2024/12/26 | 1,025 | 1,027 | 1,008 | 1,014 | 30,500 |
| 2024/12/25 | 1,025 | 1,038 | 1,024 | 1,025 | 6,100 |
| 2024/12/24 | 1,012 | 1,028 | 1,012 | 1,024 | 8,600 |
| 2024/12/23 | 1,018 | 1,018 | 1,001 | 1,012 | 45,300 |
| 2024/12/20 | 1,023 | 1,023 | 1,014 | 1,014 | 6,300 |
| 2024/12/19 | 1,015 | 1,026 | 1,014 | 1,026 | 6,600 |
| 2024/12/18 | 1,015 | 1,031 | 1,015 | 1,023 | 9,000 |
| 2024/12/17 | 1,019 | 1,019 | 1,002 | 1,013 | 17,500 |
| 2024/12/16 | 1,040 | 1,040 | 1,013 | 1,019 | 37,700 |
| 2024/12/13 | 1,066 | 1,066 | 1,042 | 1,042 | 7,800 |
| 2024/12/12 | 1,058 | 1,058 | 1,047 | 1,051 | 9,700 |
| 2024/12/11 | 1,057 | 1,061 | 1,046 | 1,058 | 20,000 |
| 2024/12/10 | 1,077 | 1,080 | 1,052 | 1,055 | 49,500 |
| 2024/12/09 | 1,060 | 1,076 | 1,053 | 1,070 | 11,200 |
| 2024/12/06 | 1,074 | 1,074 | 1,063 | 1,063 | 12,100 |
| 2024/12/05 | 1,080 | 1,086 | 1,071 | 1,074 | 16,000 |
| 2024/12/04 | 1,085 | 1,097 | 1,077 | 1,077 | 8,200 |
| 2024/12/03 | 1,109 | 1,109 | 1,085 | 1,087 | 14,700 |
| 2024/12/02 | 1,103 | 1,104 | 1,097 | 1,100 | 3,900 |
| 2024/11/29 | 1,106 | 1,109 | 1,101 | 1,103 | 3,400 |
| 2024/11/28 | 1,134 | 1,134 | 1,109 | 1,109 | 7,300 |
| 2024/11/27 | 1,148 | 1,148 | 1,111 | 1,134 | 14,200 |
| 2024/11/26 | 1,147 | 1,154 | 1,143 | 1,148 | 4,100 |
| 2024/11/25 | 1,127 | 1,151 | 1,127 | 1,147 | 9,700 |
| 2024/11/22 | 1,117 | 1,130 | 1,117 | 1,126 | 13,300 |
| 2024/11/21 | 1,101 | 1,104 | 1,100 | 1,104 | 2,200 |
| 2024/11/20 | 1,090 | 1,112 | 1,087 | 1,101 | 6,900 |
| 2024/11/19 | 1,084 | 1,096 | 1,080 | 1,094 | 9,100 |
| 2024/11/18 | 1,088 | 1,089 | 1,080 | 1,084 | 3,600 |
| 2024/11/15 | 1,086 | 1,090 | 1,085 | 1,088 | 7,600 |
| 2024/11/14 | 1,092 | 1,098 | 1,080 | 1,086 | 18,500 |
| 2024/11/13 | 1,108 | 1,110 | 1,092 | 1,092 | 8,500 |
| 2024/11/12 | 1,115 | 1,118 | 1,103 | 1,108 | 4,100 |
| 2024/11/11 | 1,115 | 1,115 | 1,103 | 1,115 | 6,900 |
| 2024/11/08 | 1,126 | 1,126 | 1,118 | 1,119 | 4,900 |
| 2024/11/07 | 1,138 | 1,138 | 1,120 | 1,123 | 6,100 |
| 2024/11/06 | 1,141 | 1,146 | 1,125 | 1,125 | 5,300 |
| 2024/11/05 | 1,115 | 1,138 | 1,115 | 1,136 | 12,700 |
| 2024/11/01 | 1,093 | 1,129 | 1,093 | 1,109 | 13,000 |
| 2024/10/31 | 1,094 | 1,123 | 1,090 | 1,123 | 23,700 |
| 2024/10/30 | 1,160 | 1,175 | 1,094 | 1,094 | 73,900 |
| 2024/10/29 | 1,212 | 1,226 | 1,180 | 1,180 | 14,300 |
| 2024/10/28 | 1,179 | 1,217 | 1,167 | 1,201 | 24,300 |
| 2024/10/25 | 1,205 | 1,206 | 1,165 | 1,175 | 32,700 |
| 2024/10/24 | 1,213 | 1,213 | 1,204 | 1,205 | 7,400 |
| 2024/10/23 | 1,215 | 1,222 | 1,210 | 1,213 | 5,500 |
| 2024/10/22 | 1,225 | 1,226 | 1,201 | 1,217 | 9,800 |
| 2024/10/21 | 1,234 | 1,239 | 1,234 | 1,234 | 1,800 |
| 2024/10/18 | 1,245 | 1,245 | 1,228 | 1,237 | 2,600 |
| 2024/10/17 | 1,246 | 1,248 | 1,244 | 1,245 | 3,000 |
| 2024/10/16 | 1,226 | 1,259 | 1,226 | 1,259 | 5,700 |
| 2024/10/15 | 1,244 | 1,246 | 1,221 | 1,246 | 7,500 |