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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,638 | 1,650 | 1,620 | 1,625 | 27,800 |
| 2024/07/25 | 1,684 | 1,700 | 1,650 | 1,650 | 42,100 |
| 2024/07/24 | 1,719 | 1,759 | 1,689 | 1,700 | 30,000 |
| 2024/07/23 | 1,686 | 1,735 | 1,686 | 1,719 | 17,400 |
| 2024/07/22 | 1,731 | 1,731 | 1,683 | 1,683 | 33,000 |
| 2024/07/19 | 1,714 | 1,744 | 1,713 | 1,735 | 32,500 |
| 2024/07/18 | 1,729 | 1,761 | 1,705 | 1,712 | 42,500 |
| 2024/07/17 | 1,760 | 1,804 | 1,735 | 1,740 | 51,600 |
| 2024/07/16 | 1,801 | 1,834 | 1,732 | 1,773 | 58,800 |
| 2024/07/12 | 1,804 | 1,877 | 1,802 | 1,810 | 60,500 |
| 2024/07/11 | 1,756 | 1,847 | 1,756 | 1,826 | 102,000 |
| 2024/07/10 | 1,863 | 1,915 | 1,745 | 1,767 | 173,400 |
| 2024/07/09 | 2,139 | 2,177 | 1,823 | 1,861 | 984,200 |
| 2024/07/08 | 1,951 | 1,951 | 1,951 | 1,951 | 23,800 |
| 2024/07/05 | 1,567 | 1,567 | 1,545 | 1,551 | 9,800 |
| 2024/07/04 | 1,570 | 1,575 | 1,554 | 1,555 | 13,200 |
| 2024/07/03 | 1,574 | 1,592 | 1,541 | 1,565 | 23,500 |
| 2024/07/02 | 1,634 | 1,638 | 1,566 | 1,572 | 23,600 |
| 2024/07/01 | 1,620 | 1,646 | 1,619 | 1,630 | 8,700 |
| 2024/06/28 | 1,646 | 1,646 | 1,601 | 1,625 | 9,400 |
| 2024/06/27 | 1,617 | 1,692 | 1,615 | 1,637 | 21,400 |
| 2024/06/26 | 1,635 | 1,652 | 1,596 | 1,606 | 18,400 |
| 2024/06/25 | 1,695 | 1,695 | 1,632 | 1,648 | 17,300 |
| 2024/06/24 | 1,648 | 1,677 | 1,610 | 1,676 | 38,200 |
| 2024/06/21 | 1,575 | 1,635 | 1,550 | 1,613 | 34,400 |
| 2024/06/20 | 1,540 | 1,576 | 1,523 | 1,535 | 9,400 |
| 2024/06/19 | 1,607 | 1,636 | 1,522 | 1,537 | 35,800 |
| 2024/06/18 | 1,563 | 1,586 | 1,545 | 1,586 | 13,100 |
| 2024/06/17 | 1,549 | 1,565 | 1,530 | 1,542 | 11,200 |
| 2024/06/14 | 1,510 | 1,550 | 1,510 | 1,546 | 9,200 |
| 2024/06/13 | 1,547 | 1,564 | 1,514 | 1,514 | 28,700 |
| 2024/06/12 | 1,505 | 1,547 | 1,488 | 1,547 | 23,300 |
| 2024/06/11 | 1,512 | 1,515 | 1,489 | 1,498 | 13,800 |
| 2024/06/10 | 1,458 | 1,522 | 1,458 | 1,513 | 23,900 |
| 2024/06/07 | 1,432 | 1,459 | 1,426 | 1,457 | 10,700 |
| 2024/06/06 | 1,453 | 1,453 | 1,416 | 1,435 | 10,300 |
| 2024/06/05 | 1,486 | 1,486 | 1,425 | 1,440 | 20,100 |
| 2024/06/04 | 1,434 | 1,485 | 1,430 | 1,485 | 22,100 |
| 2024/06/03 | 1,453 | 1,460 | 1,427 | 1,441 | 13,500 |
| 2024/05/31 | 1,387 | 1,426 | 1,379 | 1,426 | 21,900 |
| 2024/05/30 | 1,393 | 1,394 | 1,372 | 1,390 | 26,300 |
| 2024/05/29 | 1,396 | 1,405 | 1,391 | 1,399 | 13,000 |
| 2024/05/28 | 1,433 | 1,433 | 1,394 | 1,405 | 11,200 |
| 2024/05/27 | 1,428 | 1,445 | 1,387 | 1,410 | 11,000 |
| 2024/05/24 | 1,381 | 1,406 | 1,377 | 1,402 | 9,000 |
| 2024/05/23 | 1,393 | 1,420 | 1,388 | 1,391 | 12,400 |
| 2024/05/22 | 1,397 | 1,399 | 1,389 | 1,399 | 10,900 |
| 2024/05/21 | 1,400 | 1,408 | 1,391 | 1,396 | 5,100 |
| 2024/05/20 | 1,373 | 1,406 | 1,373 | 1,399 | 10,200 |
| 2024/05/17 | 1,336 | 1,364 | 1,335 | 1,364 | 6,800 |
| 2024/05/16 | 1,385 | 1,385 | 1,332 | 1,338 | 24,000 |
| 2024/05/15 | 1,401 | 1,401 | 1,364 | 1,382 | 11,100 |
| 2024/05/14 | 1,410 | 1,416 | 1,403 | 1,416 | 3,200 |
| 2024/05/13 | 1,422 | 1,427 | 1,382 | 1,420 | 14,900 |
| 2024/05/10 | 1,450 | 1,454 | 1,406 | 1,406 | 21,400 |
| 2024/05/09 | 1,391 | 1,446 | 1,375 | 1,416 | 34,700 |
| 2024/05/08 | 1,364 | 1,386 | 1,342 | 1,386 | 32,900 |
| 2024/05/07 | 1,342 | 1,346 | 1,330 | 1,337 | 12,300 |
| 2024/05/02 | 1,349 | 1,349 | 1,325 | 1,325 | 12,700 |
| 2024/05/01 | 1,355 | 1,355 | 1,335 | 1,349 | 11,700 |
| 2024/04/30 | 1,386 | 1,396 | 1,300 | 1,356 | 109,400 |
| 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 |
| 2023/12/29 | 1,048 | 1,052 | 1,041 | 1,048 | 7,800 |
| 2023/12/28 | 1,034 | 1,048 | 1,030 | 1,046 | 7,600 |
| 2023/12/27 | 1,030 | 1,030 | 1,008 | 1,020 | 45,000 |
| 2023/12/26 | 1,043 | 1,048 | 1,026 | 1,028 | 18,400 |
| 2023/12/25 | 1,057 | 1,057 | 1,041 | 1,041 | 2,100 |
| 2023/12/22 | 1,060 | 1,072 | 1,050 | 1,052 | 8,000 |
| 2023/12/21 | 1,071 | 1,071 | 1,064 | 1,064 | 2,300 |
| 2023/12/20 | 1,074 | 1,077 | 1,068 | 1,071 | 1,500 |
| 2023/12/19 | 1,077 | 1,077 | 1,063 | 1,074 | 1,300 |
| 2023/12/18 | 1,099 | 1,099 | 1,066 | 1,077 | 5,500 |
| 2023/12/15 | 1,063 | 1,100 | 1,063 | 1,097 | 6,200 |
| 2023/12/14 | 1,085 | 1,093 | 1,061 | 1,063 | 4,000 |
| 2023/12/13 | 1,116 | 1,116 | 1,082 | 1,085 | 5,800 |
| 2023/12/12 | 1,118 | 1,120 | 1,106 | 1,106 | 2,000 |
| 2023/12/11 | 1,117 | 1,120 | 1,104 | 1,118 | 1,600 |
| 2023/12/08 | 1,112 | 1,121 | 1,103 | 1,107 | 2,900 |
| 2023/12/07 | 1,121 | 1,128 | 1,117 | 1,117 | 2,900 |
| 2023/12/06 | 1,103 | 1,141 | 1,098 | 1,132 | 14,800 |
| 2023/12/05 | 1,177 | 1,180 | 1,128 | 1,137 | 9,300 |
| 2023/12/04 | 1,131 | 1,179 | 1,117 | 1,177 | 14,000 |
| 2023/12/01 | 1,095 | 1,156 | 1,084 | 1,131 | 16,100 |
| 2023/11/30 | 1,077 | 1,098 | 1,057 | 1,096 | 10,400 |
| 2023/11/29 | 1,064 | 1,074 | 1,052 | 1,066 | 6,000 |
| 2023/11/28 | 1,041 | 1,085 | 1,041 | 1,080 | 9,100 |
| 2023/11/27 | 1,041 | 1,042 | 1,032 | 1,042 | 3,500 |
| 2023/11/24 | 1,050 | 1,050 | 1,038 | 1,041 | 4,700 |
| 2023/11/22 | 1,042 | 1,055 | 1,042 | 1,048 | 2,100 |
| 2023/11/21 | 1,042 | 1,057 | 1,041 | 1,047 | 2,500 |
| 2023/11/20 | 1,041 | 1,047 | 1,033 | 1,039 | 4,000 |
| 2023/11/17 | 1,027 | 1,053 | 1,027 | 1,041 | 4,900 |
| 2023/11/16 | 1,053 | 1,053 | 1,041 | 1,041 | 2,700 |
| 2023/11/15 | 1,050 | 1,064 | 1,046 | 1,053 | 2,800 |
| 2023/11/14 | 1,036 | 1,050 | 1,036 | 1,050 | 5,400 |
| 2023/11/13 | 1,034 | 1,042 | 1,021 | 1,036 | 3,900 |
| 2023/11/10 | 1,045 | 1,045 | 1,033 | 1,034 | 1,100 |
| 2023/11/09 | 1,025 | 1,045 | 1,025 | 1,045 | 1,900 |
| 2023/11/08 | 1,034 | 1,034 | 1,024 | 1,028 | 700 |
| 2023/11/07 | 1,031 | 1,037 | 1,031 | 1,037 | 2,700 |
| 2023/11/06 | 1,037 | 1,037 | 1,018 | 1,029 | 1,900 |
| 2023/11/02 | 1,029 | 1,029 | 1,015 | 1,020 | 3,300 |
| 2023/11/01 | 1,023 | 1,048 | 1,007 | 1,015 | 6,600 |
| 2023/10/31 | 1,033 | 1,033 | 1,011 | 1,021 | 6,900 |
| 2023/10/30 | 1,100 | 1,107 | 1,030 | 1,030 | 17,000 |
| 2023/10/27 | 1,063 | 1,099 | 1,059 | 1,099 | 14,200 |
| 2023/10/26 | 1,064 | 1,071 | 1,046 | 1,059 | 6,400 |
| 2023/10/25 | 1,046 | 1,075 | 1,046 | 1,064 | 4,900 |
| 2023/10/24 | 1,038 | 1,041 | 1,010 | 1,041 | 6,300 |
| 2023/10/23 | 1,034 | 1,042 | 1,031 | 1,034 | 2,900 |
| 2023/10/20 | 1,034 | 1,048 | 1,034 | 1,044 | 1,800 |
| 2023/10/19 | 1,034 | 1,061 | 1,034 | 1,045 | 4,600 |
| 2023/10/18 | 1,061 | 1,068 | 1,053 | 1,053 | 4,000 |
| 2023/10/17 | 1,045 | 1,062 | 1,045 | 1,062 | 5,800 |
| 2023/10/16 | 1,050 | 1,050 | 1,040 | 1,041 | 5,700 |
| 2023/10/13 | 1,078 | 1,078 | 1,063 | 1,063 | 2,400 |
| 2023/10/12 | 1,074 | 1,087 | 1,068 | 1,077 | 3,400 |
| 2023/10/11 | 1,083 | 1,083 | 1,075 | 1,082 | 2,700 |
| 2023/10/10 | 1,110 | 1,118 | 1,071 | 1,074 | 7,500 |
| 2023/10/06 | 1,067 | 1,076 | 1,067 | 1,068 | 1,900 |
| 2023/10/05 | 1,052 | 1,070 | 1,052 | 1,061 | 5,100 |
| 2023/10/04 | 1,047 | 1,072 | 1,047 | 1,057 | 13,100 |
| 2023/10/03 | 1,120 | 1,126 | 1,082 | 1,082 | 14,900 |