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 |
|---|---|---|---|---|---|
| 1984/12/28 | 164 | 167 | 164 | 167 | 20,000 |
| 1984/12/27 | 167 | 167 | 163 | 163 | 18,000 |
| 1984/12/26 | 170 | 170 | 163 | 163 | 9,000 |
| 1984/12/25 | 162 | 163 | 162 | 163 | 13,000 |
| 1984/12/24 | 161 | 165 | 161 | 161 | 13,000 |
| 1984/12/22 | 167 | 167 | 163 | 163 | 26,000 |
| 1984/12/21 | 167 | 171 | 165 | 165 | 7,000 |
| 1984/12/20 | 168 | 170 | 168 | 170 | 8,000 |
| 1984/12/19 | 171 | 171 | 168 | 168 | 7,000 |
| 1984/12/18 | 170 | 171 | 170 | 171 | 10,000 |
| 1984/12/17 | 174 | 174 | 174 | 174 | 3,000 |
| 1984/12/15 | 170 | 174 | 170 | 174 | 23,000 |
| 1984/12/14 | 171 | 171 | 171 | 171 | 9,000 |
| 1984/12/13 | 174 | 174 | 173 | 173 | 7,000 |
| 1984/12/12 | 166 | 174 | 165 | 174 | 27,000 |
| 1984/12/11 | 169 | 169 | 166 | 166 | 14,000 |
| 1984/12/10 | 170 | 179 | 170 | 171 | 38,000 |
| 1984/12/07 | 175 | 175 | 171 | 171 | 29,000 |
| 1984/12/06 | 175 | 175 | 175 | 175 | 24,000 |
| 1984/12/05 | 174 | 175 | 174 | 175 | 8,000 |
| 1984/12/04 | 175 | 180 | 173 | 174 | 11,000 |
| 1984/12/03 | 171 | 175 | 170 | 170 | 45,000 |
| 1984/12/01 | 179 | 179 | 171 | 175 | 32,000 |
| 1984/11/30 | 183 | 184 | 180 | 180 | 94,000 |
| 1984/11/29 | 176 | 185 | 176 | 181 | 79,000 |
| 1984/11/28 | 166 | 170 | 166 | 170 | 21,000 |
| 1984/11/26 | 165 | 165 | 165 | 165 | 37,000 |
| 1984/11/24 | 165 | 165 | 164 | 165 | 13,000 |
| 1984/11/22 | 164 | 165 | 164 | 165 | 10,000 |
| 1984/11/21 | 163 | 163 | 162 | 162 | 16,000 |
| 1984/11/20 | 160 | 161 | 160 | 161 | 7,000 |
| 1984/11/19 | 160 | 160 | 159 | 159 | 44,000 |
| 1984/11/16 | 159 | 159 | 159 | 159 | 11,000 |
| 1984/11/15 | 159 | 159 | 159 | 159 | 11,000 |
| 1984/11/14 | 159 | 160 | 159 | 160 | 8,000 |
| 1984/11/13 | 159 | 159 | 158 | 158 | 6,000 |
| 1984/11/12 | 160 | 160 | 159 | 159 | 18,000 |
| 1984/11/09 | 159 | 159 | 155 | 158 | 25,000 |
| 1984/11/08 | 159 | 159 | 159 | 159 | 9,000 |
| 1984/11/07 | 158 | 158 | 158 | 158 | 9,000 |
| 1984/11/05 | 158 | 158 | 158 | 158 | 6,000 |
| 1984/11/02 | 158 | 158 | 158 | 158 | 7,000 |
| 1984/11/01 | 158 | 158 | 158 | 158 | 8,000 |
| 1984/10/31 | 158 | 158 | 158 | 158 | 6,000 |
| 1984/10/30 | 156 | 157 | 156 | 157 | 3,000 |
| 1984/10/27 | 156 | 156 | 155 | 155 | 11,000 |
| 1984/10/25 | 160 | 160 | 160 | 160 | 4,000 |
| 1984/10/24 | 159 | 160 | 159 | 159 | 7,000 |
| 1984/10/23 | 160 | 160 | 159 | 159 | 7,000 |
| 1984/10/22 | 163 | 165 | 160 | 160 | 21,000 |
| 1984/10/20 | 164 | 164 | 164 | 164 | 5,000 |
| 1984/10/19 | 165 | 165 | 163 | 163 | 20,000 |
| 1984/10/18 | 160 | 163 | 160 | 163 | 26,000 |
| 1984/10/17 | 156 | 160 | 156 | 160 | 4,000 |
| 1984/10/16 | 160 | 160 | 153 | 153 | 11,000 |
| 1984/10/15 | 155 | 156 | 150 | 152 | 24,000 |
| 1984/10/12 | 156 | 156 | 155 | 155 | 7,000 |
| 1984/10/11 | 156 | 156 | 156 | 156 | 3,000 |
| 1984/10/09 | 160 | 160 | 159 | 159 | 22,000 |
| 1984/10/08 | 152 | 152 | 151 | 152 | 7,000 |
| 1984/10/06 | 150 | 150 | 150 | 150 | 23,000 |
| 1984/10/05 | 150 | 150 | 150 | 150 | 14,000 |
| 1984/10/04 | 150 | 150 | 150 | 150 | 11,000 |
| 1984/10/03 | 150 | 150 | 150 | 150 | 6,000 |
| 1984/10/02 | 150 | 150 | 150 | 150 | 28,000 |
| 1984/10/01 | 155 | 155 | 155 | 155 | 2,000 |
| 1984/09/29 | 155 | 156 | 155 | 156 | 5,000 |
| 1984/09/28 | 164 | 164 | 157 | 157 | 6,000 |
| 1984/09/27 | 165 | 165 | 165 | 165 | 8,000 |
| 1984/09/26 | 155 | 155 | 145 | 145 | 12,000 |
| 1984/09/25 | 155 | 161 | 155 | 161 | 15,000 |
| 1984/09/22 | 160 | 160 | 156 | 160 | 6,000 |
| 1984/09/21 | 157 | 157 | 156 | 156 | 5,000 |
| 1984/09/20 | 158 | 158 | 157 | 157 | 4,000 |
| 1984/09/19 | 160 | 160 | 158 | 158 | 6,000 |
| 1984/09/18 | 160 | 168 | 158 | 158 | 13,000 |
| 1984/09/17 | 160 | 160 | 160 | 160 | 11,000 |
| 1984/09/14 | 160 | 160 | 160 | 160 | 9,000 |
| 1984/09/13 | 160 | 160 | 160 | 160 | 5,000 |
| 1984/09/12 | 160 | 160 | 158 | 160 | 6,000 |
| 1984/09/11 | 162 | 162 | 160 | 160 | 22,000 |
| 1984/09/10 | 161 | 161 | 161 | 161 | 14,000 |
| 1984/09/07 | 161 | 165 | 161 | 161 | 18,000 |
| 1984/09/06 | 161 | 161 | 161 | 161 | 11,000 |
| 1984/09/05 | 160 | 160 | 160 | 160 | 9,000 |
| 1984/09/04 | 158 | 160 | 158 | 160 | 4,000 |
| 1984/09/03 | 156 | 160 | 155 | 155 | 19,000 |
| 1984/08/31 | 156 | 156 | 155 | 155 | 29,000 |
| 1984/08/30 | 160 | 160 | 155 | 155 | 9,000 |
| 1984/08/29 | 160 | 160 | 160 | 160 | 10,000 |
| 1984/08/28 | 160 | 160 | 160 | 160 | 9,000 |
| 1984/08/25 | 156 | 156 | 155 | 155 | 4,000 |
| 1984/08/24 | 155 | 155 | 154 | 154 | 6,000 |
| 1984/08/23 | 155 | 155 | 155 | 155 | 5,000 |
| 1984/08/22 | 155 | 155 | 155 | 155 | 9,000 |
| 1984/08/14 | 155 | 155 | 155 | 155 | 12,000 |
| 1984/08/13 | 160 | 160 | 158 | 158 | 2,000 |
| 1984/08/08 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/08/06 | 160 | 160 | 160 | 160 | 8,000 |
| 1984/08/04 | 161 | 161 | 160 | 160 | 4,000 |
| 1984/08/02 | 160 | 160 | 160 | 160 | 2,000 |
| 1984/08/01 | 155 | 160 | 153 | 153 | 22,000 |
| 1984/07/31 | 165 | 168 | 160 | 160 | 16,000 |
| 1984/07/30 | 165 | 165 | 165 | 165 | 9,000 |
| 1984/07/28 | 165 | 165 | 165 | 165 | 1,000 |
| 1984/07/27 | 162 | 162 | 162 | 162 | 5,000 |
| 1984/07/26 | 165 | 165 | 160 | 160 | 7,000 |
| 1984/07/25 | 160 | 160 | 160 | 160 | 10,000 |
| 1984/07/23 | 168 | 168 | 168 | 168 | 18,000 |
| 1984/07/21 | 160 | 165 | 160 | 165 | 29,000 |
| 1984/07/20 | 167 | 167 | 165 | 165 | 36,000 |
| 1984/07/19 | 166 | 168 | 166 | 168 | 4,000 |
| 1984/07/18 | 165 | 165 | 165 | 165 | 4,000 |
| 1984/07/17 | 162 | 165 | 162 | 165 | 6,000 |
| 1984/07/16 | 164 | 164 | 162 | 162 | 3,000 |
| 1984/07/13 | 166 | 166 | 166 | 166 | 2,000 |
| 1984/07/12 | 170 | 170 | 165 | 165 | 13,000 |
| 1984/07/11 | 165 | 166 | 160 | 160 | 12,000 |
| 1984/07/10 | 165 | 165 | 165 | 165 | 11,000 |
| 1984/07/09 | 165 | 165 | 160 | 160 | 11,000 |
| 1984/07/07 | 160 | 160 | 159 | 160 | 21,000 |
| 1984/07/06 | 159 | 159 | 158 | 159 | 12,000 |
| 1984/07/05 | 159 | 159 | 158 | 158 | 10,000 |
| 1984/07/04 | 159 | 159 | 159 | 159 | 5,000 |
| 1984/07/03 | 158 | 160 | 158 | 160 | 24,000 |
| 1984/07/02 | 158 | 160 | 158 | 160 | 5,000 |
| 1984/06/30 | 159 | 160 | 159 | 160 | 8,000 |
| 1984/06/29 | 160 | 160 | 157 | 157 | 13,000 |
| 1984/06/28 | 160 | 160 | 157 | 157 | 10,000 |
| 1984/06/27 | 160 | 160 | 159 | 159 | 9,000 |
| 1984/06/26 | 160 | 160 | 160 | 160 | 4,000 |
| 1984/06/25 | 160 | 160 | 160 | 160 | 5,000 |
| 1984/06/23 | 159 | 159 | 159 | 159 | 4,000 |
| 1984/06/22 | 159 | 159 | 159 | 159 | 8,000 |
| 1984/06/21 | 159 | 159 | 159 | 159 | 2,000 |
| 1984/06/20 | 160 | 160 | 159 | 159 | 19,000 |
| 1984/06/19 | 159 | 159 | 158 | 159 | 10,000 |
| 1984/06/16 | 160 | 160 | 160 | 160 | 6,000 |
| 1984/06/14 | 160 | 160 | 160 | 160 | 2,000 |
| 1984/06/13 | 159 | 161 | 159 | 161 | 8,000 |
| 1984/06/12 | 157 | 165 | 156 | 157 | 22,000 |
| 1984/06/11 | 157 | 157 | 157 | 157 | 23,000 |
| 1984/06/08 | 157 | 158 | 157 | 157 | 12,000 |
| 1984/06/07 | 157 | 157 | 157 | 157 | 2,000 |
| 1984/06/06 | 157 | 157 | 157 | 157 | 12,000 |
| 1984/06/04 | 157 | 157 | 156 | 156 | 10,000 |
| 1984/06/02 | 156 | 160 | 156 | 156 | 10,000 |
| 1984/06/01 | 158 | 158 | 156 | 158 | 11,000 |
| 1984/05/31 | 156 | 158 | 156 | 158 | 5,000 |
| 1984/05/30 | 158 | 158 | 158 | 158 | 12,000 |
| 1984/05/29 | 158 | 158 | 158 | 158 | 5,000 |
| 1984/05/28 | 160 | 160 | 158 | 158 | 10,000 |
| 1984/05/26 | 161 | 161 | 161 | 161 | 2,000 |
| 1984/05/25 | 162 | 162 | 161 | 161 | 7,000 |
| 1984/05/24 | 161 | 162 | 161 | 161 | 11,000 |
| 1984/05/23 | 162 | 165 | 162 | 162 | 9,000 |
| 1984/05/22 | 162 | 162 | 162 | 162 | 3,000 |
| 1984/05/21 | 161 | 161 | 161 | 161 | 7,000 |
| 1984/05/19 | 161 | 161 | 160 | 160 | 15,000 |
| 1984/05/18 | 165 | 165 | 162 | 162 | 14,000 |
| 1984/05/17 | 166 | 166 | 166 | 166 | 11,000 |
| 1984/05/16 | 165 | 166 | 165 | 166 | 26,000 |
| 1984/05/15 | 167 | 167 | 165 | 165 | 7,000 |
| 1984/05/14 | 170 | 170 | 167 | 167 | 17,000 |
| 1984/05/10 | 170 | 170 | 167 | 167 | 20,000 |
| 1984/05/09 | 166 | 170 | 166 | 170 | 8,000 |
| 1984/05/08 | 167 | 167 | 167 | 167 | 5,000 |
| 1984/05/07 | 165 | 165 | 164 | 165 | 11,000 |
| 1984/05/04 | 164 | 169 | 164 | 164 | 10,000 |
| 1984/05/02 | 164 | 165 | 162 | 162 | 24,000 |
| 1984/05/01 | 162 | 165 | 162 | 162 | 27,000 |
| 1984/04/28 | 163 | 164 | 162 | 163 | 23,000 |
| 1984/04/27 | 162 | 165 | 162 | 165 | 13,000 |
| 1984/04/26 | 162 | 162 | 160 | 160 | 26,000 |
| 1984/04/25 | 163 | 165 | 163 | 165 | 3,000 |
| 1984/04/24 | 166 | 166 | 160 | 160 | 13,000 |
| 1984/04/23 | 165 | 165 | 165 | 165 | 2,000 |
| 1984/04/21 | 164 | 164 | 164 | 164 | 1,000 |
| 1984/04/19 | 162 | 162 | 162 | 162 | 2,000 |
| 1984/04/18 | 165 | 166 | 155 | 155 | 35,000 |
| 1984/04/17 | 170 | 170 | 169 | 170 | 20,000 |
| 1984/04/16 | 171 | 171 | 170 | 170 | 15,000 |
| 1984/04/13 | 170 | 171 | 170 | 170 | 18,000 |
| 1984/04/12 | 173 | 173 | 170 | 170 | 5,000 |
| 1984/04/11 | 172 | 173 | 170 | 170 | 7,000 |
| 1984/04/10 | 175 | 175 | 175 | 175 | 1,000 |
| 1984/04/09 | 170 | 175 | 170 | 175 | 11,000 |
| 1984/04/07 | 171 | 171 | 170 | 170 | 17,000 |
| 1984/04/05 | 171 | 171 | 170 | 170 | 26,000 |
| 1984/04/04 | 171 | 171 | 171 | 171 | 26,000 |
| 1984/04/03 | 175 | 175 | 175 | 175 | 3,000 |
| 1984/04/02 | 172 | 175 | 172 | 175 | 11,000 |
| 1984/03/31 | 176 | 176 | 172 | 173 | 5,000 |
| 1984/03/30 | 172 | 172 | 170 | 171 | 27,000 |
| 1984/03/29 | 171 | 172 | 171 | 172 | 12,000 |
| 1984/03/28 | 179 | 179 | 171 | 171 | 28,000 |
| 1984/03/27 | 180 | 180 | 180 | 180 | 17,000 |
| 1984/03/26 | 175 | 180 | 173 | 180 | 21,000 |
| 1984/03/24 | 179 | 179 | 175 | 175 | 15,000 |
| 1984/03/23 | 184 | 185 | 184 | 184 | 22,000 |
| 1984/03/22 | 180 | 187 | 180 | 187 | 21,000 |
| 1984/03/21 | 178 | 190 | 178 | 186 | 21,000 |
| 1984/03/19 | 180 | 180 | 175 | 175 | 40,000 |
| 1984/03/17 | 175 | 176 | 171 | 171 | 30,000 |
| 1984/03/16 | 190 | 191 | 184 | 184 | 44,000 |
| 1984/03/15 | 198 | 200 | 195 | 196 | 101,000 |
| 1984/03/14 | 205 | 208 | 200 | 200 | 139,000 |
| 1984/03/13 | 204 | 208 | 201 | 205 | 500,000 |
| 1984/03/12 | 195 | 203 | 192 | 199 | 516,000 |
| 1984/03/09 | 189 | 191 | 185 | 191 | 225,000 |
| 1984/03/08 | 189 | 189 | 180 | 184 | 62,000 |
| 1984/03/07 | 192 | 192 | 185 | 189 | 193,000 |
| 1984/03/06 | 190 | 194 | 185 | 192 | 270,000 |
| 1984/03/05 | 180 | 192 | 180 | 190 | 159,000 |
| 1984/03/03 | 178 | 178 | 176 | 176 | 7,000 |
| 1984/03/02 | 179 | 180 | 178 | 178 | 45,000 |
| 1984/03/01 | 182 | 183 | 178 | 182 | 35,000 |
| 1984/02/29 | 180 | 183 | 178 | 182 | 71,000 |
| 1984/02/28 | 175 | 176 | 175 | 175 | 11,000 |
| 1984/02/27 | 180 | 180 | 172 | 174 | 30,000 |
| 1984/02/25 | 183 | 183 | 180 | 180 | 16,000 |
| 1984/02/24 | 174 | 185 | 174 | 184 | 64,000 |
| 1984/02/23 | 169 | 175 | 169 | 175 | 44,000 |
| 1984/02/22 | 169 | 170 | 169 | 170 | 13,000 |
| 1984/02/21 | 170 | 170 | 167 | 170 | 15,000 |
| 1984/02/20 | 167 | 169 | 166 | 169 | 13,000 |
| 1984/02/17 | 166 | 166 | 165 | 165 | 31,000 |
| 1984/02/16 | 170 | 170 | 166 | 166 | 16,000 |
| 1984/02/15 | 171 | 171 | 170 | 170 | 13,000 |
| 1984/02/14 | 174 | 174 | 170 | 170 | 22,000 |
| 1984/02/13 | 170 | 170 | 170 | 170 | 9,000 |
| 1984/02/10 | 167 | 175 | 166 | 166 | 31,000 |
| 1984/02/09 | 171 | 171 | 165 | 166 | 31,000 |
| 1984/02/08 | 171 | 172 | 171 | 171 | 42,000 |
| 1984/02/07 | 173 | 173 | 171 | 171 | 22,000 |
| 1984/02/06 | 172 | 175 | 172 | 173 | 9,000 |
| 1984/02/04 | 175 | 175 | 171 | 172 | 21,000 |
| 1984/02/03 | 171 | 171 | 171 | 171 | 12,000 |
| 1984/02/02 | 170 | 170 | 170 | 170 | 2,000 |
| 1984/02/01 | 169 | 170 | 168 | 169 | 9,000 |
| 1984/01/31 | 172 | 175 | 170 | 170 | 27,000 |
| 1984/01/30 | 175 | 175 | 175 | 175 | 4,000 |
| 1984/01/28 | 170 | 170 | 168 | 170 | 48,000 |
| 1984/01/27 | 170 | 170 | 170 | 170 | 23,000 |
| 1984/01/25 | 170 | 170 | 170 | 170 | 9,000 |
| 1984/01/24 | 170 | 170 | 170 | 170 | 12,000 |
| 1984/01/21 | 171 | 171 | 170 | 170 | 10,000 |
| 1984/01/20 | 171 | 171 | 170 | 171 | 24,000 |
| 1984/01/19 | 172 | 175 | 170 | 170 | 38,000 |
| 1984/01/18 | 170 | 170 | 169 | 170 | 18,000 |
| 1984/01/17 | 170 | 170 | 166 | 168 | 17,000 |
| 1984/01/13 | 171 | 171 | 170 | 170 | 11,000 |
| 1984/01/12 | 174 | 175 | 170 | 172 | 32,000 |
| 1984/01/11 | 174 | 174 | 174 | 174 | 1,000 |
| 1984/01/10 | 169 | 175 | 168 | 175 | 24,000 |
| 1984/01/09 | 168 | 170 | 165 | 168 | 15,000 |
| 1984/01/07 | 170 | 173 | 164 | 164 | 32,000 |
| 1984/01/06 | 162 | 165 | 161 | 165 | 23,000 |
| 1984/01/05 | 162 | 162 | 161 | 161 | 9,000 |
| 1984/01/04 | 170 | 170 | 161 | 161 | 7,000 |