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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 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 |