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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,567 | 1,598 | 1,532 | 1,564 | 7,200 |
| 2026/05/21 | 1,575 | 1,575 | 1,555 | 1,555 | 6,000 |
| 2026/05/20 | 1,552 | 1,573 | 1,540 | 1,573 | 14,400 |
| 2026/05/19 | 1,552 | 1,577 | 1,552 | 1,557 | 11,300 |
| 2026/05/18 | 1,600 | 1,605 | 1,552 | 1,552 | 9,600 |
| 2026/05/15 | 1,589 | 1,604 | 1,555 | 1,555 | 13,900 |
| 2026/05/14 | 1,607 | 1,615 | 1,590 | 1,590 | 18,500 |
| 2026/05/13 | 1,606 | 1,623 | 1,605 | 1,608 | 10,700 |
| 2026/05/12 | 1,620 | 1,636 | 1,602 | 1,606 | 16,900 |
| 2026/05/11 | 1,611 | 1,651 | 1,603 | 1,626 | 12,700 |
| 2026/05/08 | 1,601 | 1,639 | 1,601 | 1,611 | 7,800 |
| 2026/05/07 | 1,620 | 1,620 | 1,600 | 1,610 | 8,700 |
| 2026/05/01 | 1,612 | 1,626 | 1,602 | 1,602 | 11,100 |
| 2026/04/30 | 1,660 | 1,672 | 1,620 | 1,621 | 9,200 |
| 2026/04/28 | 1,650 | 1,675 | 1,611 | 1,660 | 26,500 |
| 2026/04/27 | 1,682 | 1,717 | 1,664 | 1,672 | 23,200 |
| 2026/04/24 | 1,677 | 1,738 | 1,677 | 1,695 | 22,000 |
| 2026/04/23 | 1,766 | 1,775 | 1,675 | 1,690 | 23,700 |
| 2026/04/22 | 1,801 | 1,801 | 1,744 | 1,766 | 28,900 |
| 2026/04/21 | 1,667 | 1,815 | 1,659 | 1,761 | 95,000 |
| 2026/04/20 | 1,635 | 1,675 | 1,635 | 1,661 | 13,800 |
| 2026/04/17 | 1,626 | 1,650 | 1,621 | 1,648 | 8,400 |
| 2026/04/16 | 1,631 | 1,645 | 1,611 | 1,642 | 13,100 |
| 2026/04/15 | 1,629 | 1,643 | 1,607 | 1,620 | 7,500 |
| 2026/04/14 | 1,624 | 1,634 | 1,614 | 1,615 | 9,400 |
| 2026/04/13 | 1,600 | 1,610 | 1,589 | 1,610 | 7,600 |
| 2026/04/10 | 1,602 | 1,624 | 1,598 | 1,600 | 9,000 |
| 2026/04/09 | 1,659 | 1,659 | 1,593 | 1,598 | 36,500 |
| 2026/04/08 | 1,654 | 1,712 | 1,632 | 1,659 | 30,000 |
| 2026/04/07 | 1,625 | 1,645 | 1,620 | 1,621 | 9,600 |
| 2026/04/06 | 1,640 | 1,646 | 1,622 | 1,628 | 7,200 |
| 2026/04/03 | 1,639 | 1,684 | 1,634 | 1,634 | 6,400 |
| 2026/03/27 | 1,663 | 1,744 | 1,662 | 1,714 | 16,100 |
| 2026/03/26 | 1,718 | 1,730 | 1,678 | 1,680 | 11,200 |
| 2026/03/25 | 1,714 | 1,740 | 1,711 | 1,713 | 9,200 |
| 2026/03/24 | 1,650 | 1,712 | 1,650 | 1,711 | 16,400 |
| 2026/03/23 | 1,652 | 1,660 | 1,627 | 1,635 | 19,000 |
| 2026/03/19 | 1,718 | 1,735 | 1,682 | 1,682 | 11,500 |
| 2026/03/18 | 1,706 | 1,755 | 1,699 | 1,752 | 29,000 |
| 2026/03/17 | 1,724 | 1,729 | 1,698 | 1,702 | 9,400 |
| 2026/03/16 | 1,705 | 1,730 | 1,698 | 1,705 | 11,800 |
| 2026/03/13 | 1,717 | 1,775 | 1,711 | 1,725 | 14,900 |
| 2026/03/12 | 1,796 | 1,810 | 1,742 | 1,751 | 17,000 |
| 2026/03/11 | 1,766 | 1,879 | 1,762 | 1,813 | 43,200 |
| 2026/03/10 | 1,723 | 1,787 | 1,723 | 1,740 | 15,600 |
| 2026/03/09 | 1,652 | 1,712 | 1,652 | 1,694 | 28,700 |
| 2026/03/06 | 1,735 | 1,782 | 1,718 | 1,746 | 15,300 |
| 2026/03/05 | 1,755 | 1,809 | 1,755 | 1,763 | 23,900 |
| 2026/03/04 | 1,733 | 1,760 | 1,650 | 1,678 | 58,400 |
| 2026/03/03 | 1,858 | 1,875 | 1,783 | 1,788 | 46,900 |
| 2026/03/02 | 1,902 | 1,914 | 1,862 | 1,888 | 27,900 |
| 2026/02/27 | 1,905 | 1,940 | 1,890 | 1,939 | 30,300 |
| 2026/02/26 | 1,910 | 1,935 | 1,886 | 1,890 | 13,600 |
| 2026/02/25 | 1,913 | 1,955 | 1,902 | 1,910 | 24,500 |
| 2026/02/24 | 1,899 | 1,929 | 1,869 | 1,903 | 18,300 |
| 2026/02/20 | 1,953 | 1,969 | 1,895 | 1,895 | 16,800 |
| 2026/02/19 | 1,965 | 1,969 | 1,920 | 1,945 | 21,400 |
| 2026/02/18 | 1,854 | 1,959 | 1,845 | 1,952 | 58,300 |
| 2026/02/17 | 1,899 | 1,904 | 1,850 | 1,853 | 33,500 |
| 2026/02/16 | 1,910 | 1,963 | 1,896 | 1,898 | 33,500 |
| 2026/02/13 | 1,975 | 1,975 | 1,862 | 1,896 | 47,100 |
| 2026/02/12 | 1,987 | 2,028 | 1,962 | 1,976 | 51,000 |
| 2026/02/10 | 1,940 | 1,995 | 1,912 | 1,987 | 56,800 |
| 2026/02/09 | 1,950 | 1,965 | 1,915 | 1,935 | 42,200 |
| 2026/02/06 | 1,884 | 1,935 | 1,868 | 1,913 | 55,000 |
| 2026/02/05 | 1,862 | 1,954 | 1,862 | 1,938 | 79,400 |
| 2026/02/04 | 1,835 | 1,887 | 1,811 | 1,885 | 23,400 |
| 2026/02/03 | 1,803 | 1,861 | 1,803 | 1,851 | 24,500 |
| 2026/02/02 | 1,783 | 1,867 | 1,780 | 1,803 | 59,800 |
| 2026/01/30 | 1,797 | 1,817 | 1,774 | 1,800 | 19,400 |
| 2026/01/29 | 1,845 | 1,845 | 1,783 | 1,802 | 40,100 |
| 2026/01/28 | 1,818 | 1,864 | 1,780 | 1,832 | 46,200 |
| 2026/01/27 | 1,838 | 1,845 | 1,812 | 1,830 | 21,500 |
| 2026/01/26 | 1,890 | 1,917 | 1,813 | 1,822 | 73,100 |
| 2026/01/23 | 1,871 | 1,928 | 1,856 | 1,887 | 47,100 |
| 2026/01/22 | 1,870 | 1,889 | 1,841 | 1,864 | 48,000 |
| 2026/01/21 | 1,871 | 1,900 | 1,845 | 1,866 | 79,800 |
| 2026/01/20 | 1,965 | 2,047 | 1,901 | 1,932 | 155,900 |
| 2026/01/19 | 1,974 | 1,974 | 1,903 | 1,960 | 124,600 |
| 2026/01/16 | 2,221 | 2,249 | 1,971 | 2,020 | 312,200 |
| 2026/01/15 | 2,001 | 2,130 | 1,969 | 2,121 | 263,800 |
| 2026/01/14 | 1,928 | 2,015 | 1,900 | 1,982 | 197,400 |
| 2026/01/13 | 1,810 | 1,978 | 1,767 | 1,888 | 438,200 |
| 2026/01/09 | 1,713 | 1,728 | 1,699 | 1,700 | 27,000 |
| 2026/01/08 | 1,724 | 1,735 | 1,696 | 1,728 | 37,400 |
| 2026/01/07 | 1,706 | 1,752 | 1,700 | 1,706 | 48,300 |
| 2026/01/06 | 1,739 | 1,762 | 1,701 | 1,706 | 37,000 |
| 2026/01/05 | 1,718 | 1,796 | 1,711 | 1,738 | 89,200 |
| 2025/12/30 | 1,654 | 1,678 | 1,639 | 1,678 | 33,500 |
| 2025/12/29 | 1,616 | 1,680 | 1,606 | 1,668 | 42,700 |
| 2025/12/26 | 1,634 | 1,639 | 1,599 | 1,606 | 31,400 |
| 2025/12/25 | 1,599 | 1,625 | 1,595 | 1,622 | 23,900 |
| 2025/12/24 | 1,583 | 1,614 | 1,583 | 1,595 | 22,900 |
| 2025/12/23 | 1,574 | 1,605 | 1,574 | 1,580 | 25,000 |
| 2025/12/22 | 1,596 | 1,596 | 1,568 | 1,576 | 15,900 |
| 2025/12/19 | 1,572 | 1,596 | 1,570 | 1,596 | 20,500 |
| 2025/12/18 | 1,550 | 1,572 | 1,545 | 1,572 | 17,500 |
| 2025/12/17 | 1,597 | 1,597 | 1,553 | 1,562 | 24,100 |
| 2025/12/16 | 1,639 | 1,639 | 1,592 | 1,598 | 25,600 |
| 2025/12/15 | 1,577 | 1,630 | 1,571 | 1,630 | 29,000 |
| 2025/12/12 | 1,600 | 1,614 | 1,572 | 1,577 | 25,800 |
| 2025/12/11 | 1,631 | 1,631 | 1,577 | 1,580 | 31,900 |
| 2025/12/10 | 1,634 | 1,640 | 1,618 | 1,631 | 18,600 |
| 2025/12/09 | 1,655 | 1,658 | 1,613 | 1,634 | 26,000 |
| 2025/12/08 | 1,617 | 1,634 | 1,600 | 1,634 | 23,600 |
| 2025/12/05 | 1,623 | 1,626 | 1,606 | 1,612 | 14,500 |
| 2025/12/04 | 1,619 | 1,640 | 1,617 | 1,622 | 14,400 |
| 2025/12/03 | 1,612 | 1,634 | 1,603 | 1,619 | 12,500 |
| 2025/12/02 | 1,675 | 1,675 | 1,611 | 1,619 | 29,100 |
| 2025/12/01 | 1,688 | 1,695 | 1,652 | 1,664 | 27,300 |
| 2025/11/28 | 1,655 | 1,693 | 1,655 | 1,688 | 9,200 |
| 2025/11/27 | 1,661 | 1,679 | 1,658 | 1,665 | 13,900 |
| 2025/11/26 | 1,665 | 1,684 | 1,652 | 1,663 | 21,900 |
| 2025/11/25 | 1,680 | 1,690 | 1,641 | 1,641 | 31,900 |
| 2025/11/21 | 1,651 | 1,674 | 1,642 | 1,644 | 12,500 |
| 2025/11/20 | 1,650 | 1,670 | 1,640 | 1,662 | 16,300 |
| 2025/11/19 | 1,656 | 1,673 | 1,631 | 1,641 | 16,600 |
| 2025/11/18 | 1,685 | 1,689 | 1,650 | 1,664 | 24,800 |
| 2025/11/17 | 1,733 | 1,745 | 1,674 | 1,689 | 13,800 |
| 2025/11/14 | 1,747 | 1,755 | 1,713 | 1,733 | 26,000 |
| 2025/11/13 | 1,720 | 1,730 | 1,705 | 1,714 | 16,700 |
| 2025/11/12 | 1,682 | 1,744 | 1,673 | 1,733 | 34,400 |
| 2025/11/11 | 1,700 | 1,705 | 1,657 | 1,678 | 32,400 |
| 2025/11/10 | 1,689 | 1,720 | 1,682 | 1,700 | 16,500 |
| 2025/11/07 | 1,690 | 1,700 | 1,675 | 1,697 | 17,900 |
| 2025/11/06 | 1,693 | 1,711 | 1,668 | 1,699 | 25,100 |
| 2025/11/05 | 1,678 | 1,686 | 1,623 | 1,684 | 69,000 |
| 2025/11/04 | 1,674 | 1,753 | 1,615 | 1,702 | 103,600 |
| 2025/10/31 | 1,779 | 1,801 | 1,771 | 1,794 | 38,700 |
| 2025/10/30 | 1,765 | 1,808 | 1,761 | 1,787 | 36,200 |
| 2025/10/29 | 1,811 | 1,831 | 1,782 | 1,785 | 27,500 |
| 2025/10/28 | 1,850 | 1,854 | 1,810 | 1,813 | 31,200 |
| 2025/10/27 | 1,861 | 1,879 | 1,839 | 1,860 | 25,900 |
| 2025/10/24 | 1,898 | 1,908 | 1,853 | 1,861 | 27,300 |
| 2025/10/23 | 1,897 | 1,899 | 1,875 | 1,884 | 27,100 |
| 2025/10/22 | 1,884 | 1,919 | 1,862 | 1,919 | 26,100 |
| 2025/10/21 | 1,893 | 1,914 | 1,864 | 1,884 | 50,600 |
| 2025/10/20 | 1,873 | 1,905 | 1,851 | 1,883 | 32,100 |
| 2025/10/17 | 1,940 | 1,945 | 1,833 | 1,833 | 54,300 |
| 2025/10/16 | 1,861 | 1,915 | 1,853 | 1,915 | 41,000 |
| 2025/10/15 | 1,783 | 1,858 | 1,783 | 1,848 | 23,200 |
| 2025/10/14 | 1,776 | 1,820 | 1,774 | 1,783 | 42,000 |
| 2025/10/10 | 1,841 | 1,845 | 1,781 | 1,786 | 32,800 |
| 2025/10/09 | 1,862 | 1,880 | 1,844 | 1,845 | 32,100 |
| 2025/10/08 | 1,849 | 1,900 | 1,849 | 1,870 | 35,700 |
| 2025/10/07 | 1,851 | 1,900 | 1,831 | 1,845 | 53,800 |
| 2025/10/06 | 1,900 | 1,900 | 1,839 | 1,855 | 61,200 |
| 2025/10/03 | 1,780 | 1,862 | 1,780 | 1,853 | 45,200 |
| 2025/10/02 | 1,835 | 1,846 | 1,790 | 1,790 | 34,900 |
| 2025/10/01 | 1,898 | 1,898 | 1,807 | 1,808 | 72,900 |
| 2025/09/30 | 1,952 | 1,967 | 1,891 | 1,915 | 71,100 |
| 2025/09/29 | 1,989 | 2,015 | 1,956 | 1,956 | 45,800 |
| 2025/09/26 | 2,051 | 2,070 | 2,005 | 2,006 | 49,000 |
| 2025/09/25 | 2,000 | 2,098 | 2,000 | 2,001 | 53,200 |
| 2025/09/24 | 2,053 | 2,053 | 1,983 | 2,000 | 76,900 |
| 2025/09/22 | 2,141 | 2,175 | 2,075 | 2,075 | 63,900 |
| 2025/09/19 | 2,198 | 2,209 | 2,071 | 2,139 | 141,400 |
| 2025/09/18 | 2,150 | 2,190 | 2,065 | 2,190 | 170,000 |
| 2025/09/17 | 2,120 | 2,124 | 2,013 | 2,034 | 87,200 |
| 2025/09/16 | 2,053 | 2,102 | 1,967 | 2,102 | 113,300 |
| 2025/09/12 | 2,135 | 2,146 | 2,065 | 2,071 | 102,000 |
| 2025/09/11 | 2,190 | 2,200 | 2,136 | 2,144 | 70,300 |
| 2025/09/10 | 2,231 | 2,258 | 2,165 | 2,195 | 96,000 |
| 2025/09/09 | 2,304 | 2,324 | 2,190 | 2,221 | 241,800 |
| 2025/09/08 | 2,322 | 2,377 | 2,251 | 2,287 | 264,100 |
| 2025/09/05 | 2,830 | 2,858 | 2,247 | 2,367 | 1,151,600 |
| 2025/09/04 | 2,520 | 2,730 | 2,366 | 2,730 | 943,700 |
| 2025/09/03 | 2,024 | 2,253 | 1,981 | 2,230 | 453,000 |
| 2025/09/02 | 1,891 | 2,045 | 1,890 | 2,015 | 186,400 |
| 2025/09/01 | 1,902 | 1,902 | 1,851 | 1,891 | 47,300 |
| 2025/08/29 | 1,860 | 1,940 | 1,860 | 1,907 | 101,100 |
| 2025/08/28 | 1,879 | 1,897 | 1,856 | 1,868 | 72,400 |
| 2025/08/27 | 1,870 | 1,886 | 1,850 | 1,860 | 76,700 |
| 2025/08/26 | 1,809 | 1,863 | 1,768 | 1,860 | 64,300 |
| 2025/08/25 | 1,756 | 1,819 | 1,730 | 1,800 | 79,900 |
| 2025/08/22 | 1,722 | 1,731 | 1,695 | 1,700 | 44,500 |
| 2025/08/21 | 1,761 | 1,780 | 1,729 | 1,730 | 43,900 |
| 2025/08/20 | 1,799 | 1,807 | 1,754 | 1,766 | 51,400 |
| 2025/08/19 | 1,902 | 1,902 | 1,801 | 1,825 | 100,900 |
| 2025/08/18 | 1,817 | 1,900 | 1,806 | 1,890 | 86,500 |
| 2025/08/15 | 1,819 | 1,868 | 1,791 | 1,811 | 114,000 |
| 2025/08/14 | 1,785 | 1,814 | 1,737 | 1,780 | 106,800 |
| 2025/08/13 | 1,947 | 2,164 | 1,780 | 1,821 | 873,100 |
| 2025/08/12 | 1,900 | 1,908 | 1,853 | 1,908 | 409,400 |
| 2025/08/08 | 1,535 | 1,536 | 1,505 | 1,508 | 34,500 |
| 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 |